致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 51.00 | 50.38 | -0.63 | -1.24% | 50.16 | 51.84 | 59152 | 30059 | 1.65% |
| 2025-10-30 | 52.91 | 51.01 | -1.90 | -3.59% | 50.90 | 52.97 | 71479 | 36768 | 1.99% |
| 2025-10-29 | 52.19 | 52.91 | 0.56 | 1.07% | 52.11 | 53.17 | 61908 | 32703 | 1.72% |
| 2025-10-28 | 51.80 | 52.35 | 0.20 | 0.38% | 51.21 | 52.99 | 80937 | 42170 | 2.25% |
| 2025-10-27 | 51.80 | 52.15 | 0.81 | 1.58% | 51.58 | 53.00 | 86182 | 45019 | 2.40% |
| 2025-10-24 | 50.54 | 51.34 | 0.81 | 1.60% | 50.42 | 51.67 | 66282 | 33833 | 1.85% |
| 2025-10-23 | 52.39 | 50.53 | -1.93 | -3.68% | 48.91 | 52.46 | 104772 | 52392 | 2.92% |
| 2025-10-22 | 50.00 | 52.46 | 1.59 | 3.13% | 49.80 | 53.65 | 132399 | 69573 | 3.69% |
| 2025-10-21 | 49.08 | 50.87 | 1.77 | 3.60% | 49.08 | 50.88 | 77905 | 38894 | 2.17% |
| 2025-10-20 | 48.93 | 49.10 | 0.92 | 1.91% | 48.51 | 50.09 | 58294 | 28723 | 1.62% |
| 2025-10-17 | 50.06 | 48.18 | -1.78 | -3.56% | 48.11 | 50.07 | 72395 | 35365 | 2.02% |
| 2025-10-16 | 51.05 | 49.96 | -1.27 | -2.48% | 49.61 | 51.50 | 87193 | 44003 | 2.43% |
| 2025-10-15 | 51.65 | 51.23 | -0.17 | -0.33% | 49.70 | 51.67 | 109490 | 55422 | 3.05% |
| 2025-10-14 | 56.89 | 51.40 | -5.19 | -9.17% | 51.13 | 57.19 | 175381 | 93566 | 4.88% |
| 2025-10-13 | 57.00 | 56.59 | -2.28 | -3.87% | 55.00 | 57.47 | 94759 | 53318 | 2.64% |
| 2025-10-10 | 58.30 | 58.87 | 0.57 | 0.98% | 57.52 | 61.48 | 122911 | 72925 | 3.42% |
| 2025-10-09 | 57.05 | 58.30 | 1.30 | 2.28% | 57.05 | 58.70 | 81207 | 47227 | 2.26% |
| 2025-09-30 | 57.42 | 57.00 | -0.42 | -0.73% | 55.86 | 58.08 | 76359 | 43254 | 2.13% |
| 2025-09-29 | 56.01 | 57.42 | 1.12 | 1.99% | 55.66 | 57.67 | 83485 | 47436 | 2.32% |
| 2025-09-26 | 58.73 | 56.30 | -2.90 | -4.90% | 56.00 | 58.73 | 93738 | 53643 | 2.61% |
| 2025-09-25 | 58.80 | 59.20 | -0.10 | -0.17% | 58.28 | 60.45 | 92406 | 54660 | 2.57% |
| 2025-09-24 | 56.97 | 59.30 | 2.33 | 4.09% | 56.51 | 59.30 | 114544 | 66446 | 3.19% |
| 2025-09-23 | 56.99 | 56.97 | -0.03 | -0.05% | 55.18 | 58.09 | 102979 | 58060 | 2.87% |
| 2025-09-22 | 58.96 | 57.00 | -1.71 | -2.91% | 56.07 | 58.98 | 121092 | 69106 | 3.37% |
| 2025-09-19 | 57.36 | 58.71 | 1.35 | 2.35% | 56.50 | 59.80 | 134615 | 77926 | 3.75% |
| 2025-09-18 | 57.85 | 57.36 | -2.09 | -3.52% | 56.36 | 60.39 | 209958 | 122276 | 5.85% |
| 2025-09-17 | 57.45 | 59.45 | 3.01 | 5.33% | 57.23 | 59.95 | 281706 | 165862 | 7.84% |
| 2025-09-16 | 52.91 | 56.44 | 3.53 | 6.67% | 52.06 | 56.98 | 243404 | 133066 | 6.78% |
| 2025-09-15 | 51.79 | 52.91 | 1.17 | 2.26% | 51.41 | 55.00 | 205467 | 109603 | 5.72% |
| 2025-09-12 | 51.00 | 51.74 | -0.06 | -0.12% | 50.95 | 52.80 | 132110 | 68698 | 3.68% |
| 2025-09-11 | 50.70 | 51.80 | 1.50 | 2.98% | 50.33 | 51.89 | 215753 | 110415 | 6.01% |
| 2025-09-10 | 47.50 | 50.30 | 2.85 | 6.01% | 47.22 | 50.85 | 217271 | 107573 | 6.05% |
| 2025-09-09 | 48.13 | 47.45 | -1.09 | -2.25% | 47.08 | 48.30 | 66424 | 31644 | 1.85% |
| 2025-09-08 | 47.84 | 48.54 | 0.84 | 1.76% | 47.39 | 49.59 | 97361 | 47313 | 2.71% |
| 2025-09-05 | 46.67 | 47.70 | 0.70 | 1.49% | 45.66 | 47.80 | 126063 | 59236 | 3.51% |
| 2025-09-04 | 47.05 | 47.00 | 0.17 | 0.36% | 46.00 | 49.44 | 132939 | 63714 | 3.70% |
| 2025-09-03 | 47.68 | 46.83 | -0.80 | -1.68% | 46.80 | 48.50 | 87082 | 41523 | 2.42% |
| 2025-09-02 | 49.84 | 47.63 | -2.12 | -4.26% | 47.11 | 50.40 | 156515 | 75531 | 4.36% |
| 2025-09-01 | 50.81 | 49.75 | -1.04 | -2.05% | 49.50 | 51.15 | 130077 | 65047 | 3.62% |
| 2025-08-29 | 52.00 | 50.79 | -1.21 | -2.33% | 50.14 | 52.00 | 144056 | 73134 | 4.01% |
| 2025-08-28 | 52.00 | 52.00 | 0.34 | 0.66% | 50.51 | 53.00 | 188421 | 97517 | 5.25% |
| 2025-08-27 | 50.53 | 51.66 | 1.00 | 1.97% | 50.50 | 53.97 | 271287 | 142767 | 7.55% |
| 2025-08-26 | 50.00 | 50.66 | 0.39 | 0.78% | 49.40 | 51.11 | 157819 | 79464 | 4.39% |
| 2025-08-25 | 50.00 | 50.27 | 0.19 | 0.38% | 49.50 | 50.94 | 148775 | 74567 | 4.14% |
| 2025-08-22 | 49.63 | 50.08 | -0.14 | -0.28% | 49.00 | 51.04 | 160389 | 80224 | 4.47% |
| 2025-08-21 | 51.59 | 50.22 | -0.89 | -1.74% | 49.98 | 51.60 | 143812 | 72636 | 4.00% |
| 2025-08-20 | 48.80 | 51.11 | 2.18 | 4.46% | 48.68 | 51.28 | 198203 | 99514 | 5.52% |
| 2025-08-19 | 48.30 | 48.93 | 0.56 | 1.16% | 48.04 | 49.59 | 147658 | 72071 | 4.11% |
| 2025-08-18 | 47.41 | 48.37 | 1.22 | 2.59% | 47.11 | 48.73 | 150035 | 72108 | 4.18% |
| 2025-08-15 | 46.13 | 47.15 | 1.01 | 2.19% | 45.88 | 48.15 | 150108 | 70824 | 4.18% |
| 2025-08-14 | 47.56 | 46.14 | -1.42 | -2.99% | 45.88 | 47.65 | 147745 | 68839 | 4.11% |
| 2025-08-13 | 47.55 | 47.56 | 0.08 | 0.17% | 47.40 | 48.29 | 123029 | 58646 | 3.43% |
| 2025-08-12 | 47.46 | 47.48 | 0.13 | 0.27% | 47.01 | 47.49 | 62172 | 29383 | 1.73% |
| 2025-08-11 | 47.09 | 47.35 | 0.14 | 0.30% | 46.88 | 47.89 | 85028 | 40256 | 2.37% |
| 2025-08-08 | 48.55 | 47.21 | -1.13 | -2.34% | 46.80 | 48.59 | 118034 | 55700 | 3.29% |
| 2025-08-07 | 49.50 | 48.34 | -0.58 | -1.19% | 48.26 | 49.86 | 104674 | 51174 | 2.91% |
| 2025-08-06 | 48.50 | 48.92 | 0.25 | 0.51% | 47.95 | 48.93 | 95711 | 46312 | 2.66% |
| 2025-08-05 | 49.16 | 48.67 | -0.49 | -1.00% | 48.32 | 49.16 | 84833 | 41222 | 2.36% |
| 2025-08-04 | 49.00 | 49.16 | -0.37 | -0.75% | 48.28 | 49.44 | 94507 | 46125 | 2.63% |
| 2025-08-01 | 48.42 | 49.53 | 0.88 | 1.81% | 47.65 | 51.15 | 159750 | 79674 | 4.45% |
| 2025-07-31 | 49.75 | 48.65 | -1.40 | -2.80% | 48.44 | 49.86 | 153132 | 75028 | 4.26% |
| 2025-07-30 | 46.69 | 50.05 | 3.29 | 7.04% | 46.49 | 51.00 | 239819 | 119075 | 6.68% |
| 2025-07-29 | 46.41 | 46.76 | 0.45 | 0.97% | 45.51 | 46.80 | 108616 | 50029 | 3.02% |
| 2025-07-28 | 45.66 | 46.31 | 0.67 | 1.47% | 45.20 | 46.60 | 106478 | 49089 | 2.96% |
| 2025-07-25 | 45.60 | 45.64 | 0.19 | 0.42% | 44.80 | 46.07 | 103232 | 46864 | 2.87% |
| 2025-07-24 | 44.70 | 45.45 | 0.89 | 2.00% | 44.60 | 45.59 | 86173 | 38847 | 2.40% |