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 | 52.71 | 53.15 | 0.27 | 0.51% | 52.71 | 54.01 | 14871 | 7953 | 5.67% |
| 2025-10-30 | 54.10 | 52.88 | -1.28 | -2.36% | 52.52 | 54.27 | 18251 | 9737 | 6.96% |
| 2025-10-29 | 54.54 | 54.16 | -0.17 | -0.31% | 53.91 | 54.98 | 17888 | 9721 | 6.82% |
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509 | 8.77% |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804 | 15.88% |
| 2025-10-24 | 54.23 | 53.93 | -0.67 | -1.23% | 53.81 | 55.95 | 44195 | 24090 | 16.85% |
| 2025-10-23 | 52.32 | 54.60 | 1.81 | 3.43% | 52.12 | 54.88 | 38083 | 20664 | 14.52% |
| 2025-10-22 | 53.06 | 52.79 | -0.46 | -0.86% | 52.32 | 53.13 | 18564 | 9770 | 7.08% |
| 2025-10-21 | 51.33 | 53.25 | 1.96 | 3.82% | 50.52 | 53.68 | 34542 | 18123 | 13.17% |
| 2025-10-20 | 50.74 | 51.29 | 1.20 | 2.40% | 49.69 | 51.29 | 23392 | 11806 | 8.92% |
| 2025-10-17 | 51.50 | 50.09 | -1.53 | -2.96% | 49.40 | 51.78 | 19655 | 9844 | 7.49% |
| 2025-10-16 | 52.00 | 51.62 | -0.79 | -1.51% | 51.26 | 52.51 | 15504 | 8022 | 5.91% |
| 2025-10-15 | 50.31 | 52.41 | 2.08 | 4.13% | 49.92 | 52.48 | 21161 | 10883 | 8.07% |
| 2025-10-14 | 50.62 | 50.33 | -0.39 | -0.77% | 50.27 | 51.77 | 18505 | 9473 | 7.05% |
| 2025-10-13 | 49.82 | 50.72 | -0.50 | -0.98% | 48.60 | 50.86 | 13495 | 6758 | 5.14% |
| 2025-10-10 | 50.90 | 51.22 | -0.13 | -0.25% | 50.77 | 51.75 | 12616 | 6470 | 4.81% |
| 2025-10-09 | 50.18 | 51.35 | 0.95 | 1.88% | 49.93 | 51.47 | 14370 | 7299 | 5.48% |
| 2025-09-30 | 50.72 | 50.40 | -0.35 | -0.69% | 50.12 | 51.10 | 13363 | 6756 | 5.09% |
| 2025-09-29 | 50.19 | 50.95 | 0.70 | 1.39% | 49.50 | 51.08 | 13683 | 6909 | 5.22% |
| 2025-09-26 | 50.11 | 50.25 | 0.17 | 0.34% | 50.01 | 51.68 | 19370 | 9869 | 7.38% |
| 2025-09-25 | 50.47 | 50.08 | -0.32 | -0.63% | 50.01 | 51.35 | 12968 | 6568 | 4.94% |
| 2025-09-24 | 49.15 | 50.40 | 0.56 | 1.12% | 49.12 | 50.46 | 11644 | 5830 | 4.44% |
| 2025-09-23 | 50.10 | 49.84 | -0.50 | -0.99% | 48.54 | 50.66 | 14581 | 7194 | 5.56% |
| 2025-09-22 | 50.64 | 50.34 | -0.14 | -0.28% | 49.95 | 50.90 | 9718 | 4900 | 3.70% |
| 2025-09-19 | 50.66 | 50.48 | -0.18 | -0.36% | 50.10 | 51.30 | 11287 | 5708 | 4.30% |
| 2025-09-18 | 52.01 | 50.66 | -1.51 | -2.89% | 50.36 | 52.50 | 18210 | 9412 | 6.94% |
| 2025-09-17 | 52.46 | 52.17 | -0.24 | -0.46% | 51.80 | 53.08 | 14671 | 7678 | 5.59% |
| 2025-09-16 | 50.74 | 52.41 | 1.68 | 3.31% | 50.71 | 52.47 | 18330 | 9478 | 6.99% |
| 2025-09-15 | 51.61 | 50.73 | -0.88 | -1.71% | 50.70 | 51.87 | 13153 | 6720 | 5.01% |
| 2025-09-12 | 51.51 | 51.61 | 0.33 | 0.64% | 50.91 | 52.50 | 16019 | 8313 | 6.11% |
| 2025-09-11 | 50.10 | 51.28 | 1.24 | 2.48% | 49.41 | 51.33 | 10798 | 5461 | 4.12% |
| 2025-09-10 | 51.06 | 50.04 | -0.90 | -1.77% | 49.88 | 51.29 | 11274 | 5681 | 4.30% |
| 2025-09-09 | 51.28 | 50.94 | -0.73 | -1.41% | 50.71 | 51.80 | 12244 | 6268 | 4.67% |
| 2025-09-08 | 50.58 | 51.67 | 1.09 | 2.16% | 50.56 | 52.08 | 16805 | 8655 | 6.41% |
| 2025-09-05 | 49.10 | 50.58 | 1.47 | 2.99% | 49.10 | 50.61 | 15510 | 7790 | 5.91% |
| 2025-09-04 | 49.99 | 49.11 | -0.25 | -0.51% | 48.38 | 50.78 | 19558 | 9775 | 7.46% |
| 2025-09-03 | 51.05 | 49.36 | -2.03 | -3.95% | 49.28 | 51.77 | 14728 | 7414 | 5.61% |
| 2025-09-02 | 53.00 | 51.39 | -1.50 | -2.84% | 49.92 | 53.19 | 25276 | 12898 | 9.63% |
| 2025-09-01 | 52.73 | 52.89 | 0.67 | 1.28% | 52.55 | 54.80 | 21524 | 11525 | 8.20% |
| 2025-08-29 | 52.70 | 52.22 | -0.71 | -1.34% | 52.00 | 53.39 | 18143 | 9513 | 6.92% |
| 2025-08-28 | 52.99 | 52.93 | 0.03 | 0.06% | 51.01 | 53.88 | 26965 | 14167 | 10.28% |
| 2025-08-27 | 54.85 | 52.90 | -2.04 | -3.71% | 52.88 | 55.62 | 30991 | 16931 | 11.81% |
| 2025-08-26 | 53.53 | 54.94 | 1.35 | 2.52% | 52.81 | 55.68 | 37672 | 20643 | 14.36% |
| 2025-08-25 | 54.07 | 53.59 | -0.41 | -0.76% | 53.05 | 54.48 | 24009 | 12911 | 9.15% |
| 2025-08-22 | 54.30 | 54.00 | -0.21 | -0.39% | 53.87 | 54.66 | 15486 | 8394 | 5.90% |
| 2025-08-21 | 54.70 | 54.21 | -0.49 | -0.90% | 53.94 | 55.28 | 21564 | 11747 | 8.22% |
| 2025-08-20 | 53.60 | 54.70 | 1.09 | 2.03% | 52.80 | 55.16 | 36491 | 19818 | 13.91% |
| 2025-08-19 | 54.00 | 53.61 | -0.34 | -0.63% | 52.52 | 54.11 | 18985 | 10117 | 7.24% |
| 2025-08-18 | 53.23 | 53.95 | 0.62 | 1.16% | 52.52 | 54.38 | 23490 | 12611 | 8.95% |
| 2025-08-15 | 51.23 | 53.33 | 2.10 | 4.10% | 51.23 | 54.00 | 24418 | 12988 | 9.31% |
| 2025-08-14 | 52.75 | 51.23 | -1.52 | -2.88% | 51.03 | 53.20 | 16731 | 8674 | 6.38% |
| 2025-08-13 | 52.82 | 52.75 | -0.05 | -0.09% | 52.25 | 53.21 | 17143 | 9036 | 6.53% |
| 2025-08-12 | 53.94 | 52.80 | -1.44 | -2.65% | 52.39 | 54.20 | 22408 | 11870 | 8.54% |
| 2025-08-11 | 52.78 | 54.24 | 1.82 | 3.47% | 52.30 | 54.98 | 34637 | 18654 | 13.20% |
| 2025-08-08 | 53.69 | 52.42 | 0.22 | 0.42% | 52.29 | 55.90 | 34119 | 18206 | 13.01% |
| 2025-08-07 | 52.85 | 52.20 | -0.52 | -0.99% | 51.90 | 52.96 | 13591 | 7099 | 5.18% |
| 2025-08-06 | 52.36 | 52.72 | 0.19 | 0.36% | 52.17 | 53.38 | 21324 | 11261 | 8.13% |
| 2025-08-05 | 52.17 | 52.53 | 0.36 | 0.69% | 51.70 | 52.93 | 16582 | 8696 | 6.32% |
| 2025-08-04 | 49.50 | 52.17 | 2.46 | 4.95% | 49.50 | 52.17 | 23425 | 11964 | 8.93% |
| 2025-08-01 | 49.21 | 49.71 | 0.24 | 0.49% | 49.21 | 49.81 | 8219 | 4071 | 3.13% |
| 2025-07-31 | 49.51 | 49.47 | -0.29 | -0.58% | 49.15 | 50.30 | 12365 | 6158 | 4.71% |
| 2025-07-30 | 50.60 | 49.76 | -0.83 | -1.64% | 49.02 | 50.80 | 20678 | 10291 | 7.88% |
| 2025-07-29 | 51.02 | 50.59 | -1.60 | -3.07% | 50.01 | 51.25 | 22805 | 11525 | 8.69% |
| 2025-07-28 | 51.80 | 52.19 | 0.63 | 1.22% | 51.08 | 53.16 | 15657 | 8174 | 5.97% |
| 2025-07-25 | 52.62 | 51.56 | -0.41 | -0.79% | 51.23 | 52.68 | 14955 | 7727 | 5.70% |