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 | 51.58 | 53.77 | 2.45 | 4.77% | 51.08 | 55.36 | 16738 | 8904 | 5.50% |
| 2025-10-30 | 52.30 | 51.32 | -0.60 | -1.16% | 51.25 | 52.31 | 6157 | 3171 | 2.02% |
| 2025-10-29 | 52.53 | 51.92 | -0.38 | -0.73% | 51.00 | 52.60 | 7614 | 3931 | 2.50% |
| 2025-10-28 | 52.61 | 52.30 | -0.28 | -0.53% | 52.15 | 53.00 | 6068 | 3188 | 1.99% |
| 2025-10-27 | 52.88 | 52.58 | 0.37 | 0.71% | 52.05 | 53.15 | 8310 | 4375 | 2.73% |
| 2025-10-24 | 51.72 | 52.21 | 0.13 | 0.25% | 51.50 | 52.84 | 8081 | 4232 | 2.66% |
| 2025-10-23 | 51.71 | 52.08 | 0.21 | 0.40% | 51.02 | 52.48 | 10521 | 5429 | 3.46% |
| 2025-10-22 | 51.33 | 51.87 | 0.54 | 1.05% | 50.98 | 54.29 | 17149 | 8998 | 5.64% |
| 2025-10-21 | 50.50 | 51.33 | 1.25 | 2.50% | 50.13 | 51.37 | 7446 | 3792 | 2.45% |
| 2025-10-20 | 49.63 | 50.08 | 1.21 | 2.48% | 49.14 | 50.18 | 5391 | 2687 | 1.77% |
| 2025-10-17 | 49.90 | 48.87 | -1.03 | -2.06% | 48.60 | 50.13 | 6650 | 3289 | 2.19% |
| 2025-10-16 | 50.80 | 49.90 | -0.90 | -1.77% | 49.80 | 50.98 | 5893 | 2956 | 1.94% |
| 2025-10-15 | 50.18 | 50.80 | 1.08 | 2.17% | 49.67 | 50.98 | 7201 | 3644 | 2.37% |
| 2025-10-14 | 51.24 | 49.72 | -0.71 | -1.41% | 49.50 | 51.32 | 6454 | 3252 | 2.12% |
| 2025-10-13 | 46.90 | 50.43 | -0.18 | -0.36% | 46.90 | 50.70 | 9297 | 4580 | 3.06% |
| 2025-10-10 | 50.55 | 50.61 | 0.04 | 0.08% | 50.50 | 51.46 | 7090 | 3607 | 2.33% |
| 2025-10-09 | 51.00 | 50.57 | -0.96 | -1.86% | 50.57 | 51.64 | 10283 | 5255 | 3.38% |
| 2025-09-30 | 51.99 | 51.53 | -0.29 | -0.56% | 51.34 | 52.39 | 5039 | 2603 | 1.66% |
| 2025-09-29 | 51.49 | 51.82 | 0.32 | 0.62% | 50.61 | 52.20 | 8318 | 4302 | 2.73% |
| 2025-09-26 | 51.35 | 51.50 | -0.50 | -0.96% | 51.35 | 52.55 | 5872 | 3044 | 1.93% |
| 2025-09-25 | 52.15 | 52.00 | -0.15 | -0.29% | 51.52 | 52.80 | 8327 | 4348 | 2.74% |
| 2025-09-24 | 51.20 | 52.15 | 0.35 | 0.68% | 51.20 | 52.46 | 7463 | 3880 | 2.45% |
| 2025-09-23 | 52.84 | 51.80 | -0.87 | -1.65% | 49.81 | 52.86 | 14290 | 7316 | 4.70% |
| 2025-09-22 | 53.48 | 52.67 | -0.68 | -1.27% | 52.43 | 53.82 | 7128 | 3765 | 2.34% |
| 2025-09-19 | 53.78 | 53.35 | -0.43 | -0.80% | 53.20 | 54.50 | 7422 | 3978 | 2.44% |
| 2025-09-18 | 55.51 | 53.78 | -1.76 | -3.17% | 53.33 | 55.54 | 14443 | 7863 | 4.75% |
| 2025-09-17 | 55.44 | 55.54 | -0.08 | -0.14% | 55.31 | 57.10 | 11198 | 6294 | 3.68% |
| 2025-09-16 | 53.12 | 55.62 | 0.29 | 0.52% | 53.08 | 55.80 | 16128 | 8786 | 5.30% |
| 2025-09-15 | 55.83 | 55.33 | -0.51 | -0.91% | 55.30 | 56.15 | 7174 | 3994 | 2.36% |
| 2025-09-12 | 56.57 | 55.84 | -0.78 | -1.38% | 55.73 | 56.78 | 8990 | 5050 | 2.95% |
| 2025-09-11 | 55.90 | 56.62 | 0.72 | 1.29% | 55.01 | 57.18 | 11267 | 6327 | 3.70% |
| 2025-09-10 | 55.67 | 55.90 | 0.23 | 0.41% | 55.40 | 56.40 | 7196 | 4023 | 2.36% |
| 2025-09-09 | 56.68 | 55.67 | -0.93 | -1.64% | 55.57 | 57.38 | 9438 | 5307 | 3.10% |
| 2025-09-08 | 55.97 | 56.60 | 0.71 | 1.27% | 55.80 | 56.66 | 8493 | 4780 | 2.79% |
| 2025-09-05 | 56.02 | 55.89 | 0.38 | 0.68% | 54.60 | 56.21 | 10307 | 5730 | 3.39% |
| 2025-09-04 | 55.50 | 55.51 | 0.62 | 1.13% | 54.67 | 56.40 | 13384 | 7427 | 4.40% |
| 2025-09-03 | 56.83 | 54.89 | -1.80 | -3.18% | 54.80 | 57.35 | 11990 | 6693 | 3.94% |
| 2025-09-02 | 57.70 | 56.69 | -1.39 | -2.39% | 56.10 | 57.93 | 13487 | 7667 | 4.43% |
| 2025-09-01 | 57.56 | 58.08 | 0.59 | 1.03% | 57.35 | 58.20 | 12795 | 7390 | 4.20% |
| 2025-08-29 | 59.25 | 57.49 | -0.86 | -1.47% | 57.44 | 59.89 | 18173 | 10623 | 5.97% |
| 2025-08-28 | 59.10 | 58.35 | -1.34 | -2.24% | 56.76 | 59.95 | 30665 | 17806 | 10.08% |
| 2025-08-27 | 62.00 | 59.69 | -1.29 | -2.12% | 59.54 | 64.99 | 35725 | 22330 | 11.74% |
| 2025-08-26 | 60.92 | 60.98 | -0.03 | -0.05% | 60.71 | 61.79 | 13540 | 8296 | 4.45% |
| 2025-08-25 | 61.08 | 61.01 | -0.43 | -0.70% | 60.59 | 61.86 | 19406 | 11853 | 6.38% |
| 2025-08-22 | 61.35 | 61.44 | 0.01 | 0.02% | 60.01 | 62.30 | 15519 | 9519 | 5.10% |
| 2025-08-21 | 62.74 | 61.43 | -1.76 | -2.79% | 61.19 | 63.36 | 22435 | 13921 | 7.37% |
| 2025-08-20 | 60.90 | 63.19 | 1.71 | 2.78% | 60.50 | 63.56 | 34312 | 21447 | 11.28% |
| 2025-08-19 | 60.25 | 61.48 | 1.50 | 2.50% | 59.35 | 61.90 | 32028 | 19544 | 10.53% |
| 2025-08-18 | 60.25 | 59.98 | -0.10 | -0.17% | 59.50 | 60.58 | 28815 | 17286 | 9.47% |
| 2025-08-15 | 59.62 | 60.08 | 0.14 | 0.23% | 58.76 | 60.98 | 38077 | 22854 | 12.51% |
| 2025-08-14 | 57.82 | 59.94 | 2.81 | 4.92% | 56.21 | 63.65 | 54057 | 32165 | 17.76% |
| 2025-08-13 | 57.50 | 57.13 | -0.26 | -0.45% | 56.75 | 58.18 | 14932 | 8563 | 4.91% |
| 2025-08-12 | 58.08 | 57.39 | -0.31 | -0.54% | 57.30 | 58.20 | 13013 | 7502 | 4.28% |
| 2025-08-11 | 57.15 | 57.70 | 0.58 | 1.02% | 56.57 | 57.95 | 16902 | 9738 | 6.56% |
| 2025-08-08 | 56.90 | 57.12 | 0.20 | 0.35% | 55.50 | 57.90 | 17727 | 10053 | 6.89% |
| 2025-08-07 | 57.49 | 56.92 | -0.30 | -0.52% | 56.60 | 57.65 | 14602 | 8328 | 5.67% |
| 2025-08-06 | 57.52 | 57.22 | -0.27 | -0.47% | 56.70 | 57.85 | 17644 | 10102 | 6.85% |
| 2025-08-05 | 56.15 | 57.49 | 1.35 | 2.40% | 55.68 | 58.08 | 26542 | 15104 | 10.31% |
| 2025-08-04 | 54.48 | 56.14 | 1.11 | 2.02% | 54.20 | 56.76 | 17508 | 9792 | 6.80% |
| 2025-08-01 | 54.48 | 55.03 | 0.97 | 1.79% | 54.01 | 55.10 | 9705 | 5298 | 3.77% |
| 2025-07-31 | 54.86 | 54.06 | -0.91 | -1.66% | 53.74 | 55.45 | 11187 | 6110 | 4.34% |
| 2025-07-30 | 55.42 | 54.97 | -0.45 | -0.81% | 54.50 | 55.80 | 12427 | 6844 | 4.83% |
| 2025-07-29 | 56.18 | 55.42 | -0.81 | -1.44% | 55.06 | 56.55 | 12633 | 7010 | 4.91% |
| 2025-07-28 | 56.80 | 56.23 | 0.02 | 0.04% | 55.70 | 56.85 | 9041 | 5082 | 3.51% |
| 2025-07-25 | 56.23 | 56.21 | 0.02 | 0.04% | 55.30 | 56.23 | 11260 | 6289 | 4.37% |