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 | 51.42 | 51.63 | 0.32 | 0.62% | 51.16 | 52.20 | 4475 | 2315 | 2.24% |
| 2025-10-30 | 52.36 | 51.31 | -1.05 | -2.01% | 51.30 | 52.43 | 6271 | 3255 | 3.14% |
| 2025-10-29 | 52.82 | 52.36 | -0.44 | -0.83% | 52.05 | 52.88 | 6095 | 3188 | 3.05% |
| 2025-10-28 | 52.51 | 52.80 | -0.08 | -0.15% | 52.38 | 53.28 | 7200 | 3802 | 3.60% |
| 2025-10-27 | 52.46 | 52.88 | 0.48 | 0.92% | 52.46 | 53.10 | 8514 | 4497 | 4.26% |
| 2025-10-24 | 51.54 | 52.40 | 0.58 | 1.12% | 51.43 | 52.50 | 7921 | 4119 | 3.96% |
| 2025-10-23 | 51.76 | 51.82 | 0.12 | 0.23% | 50.60 | 51.95 | 6524 | 3333 | 3.26% |
| 2025-10-22 | 51.59 | 51.70 | -0.01 | -0.02% | 51.20 | 51.98 | 4049 | 2092 | 2.02% |
| 2025-10-21 | 51.38 | 51.71 | 0.72 | 1.41% | 50.89 | 51.80 | 4566 | 2351 | 2.28% |
| 2025-10-20 | 50.50 | 50.99 | 0.87 | 1.74% | 50.50 | 51.23 | 4806 | 2444 | 2.40% |
| 2025-10-17 | 52.30 | 50.12 | -2.23 | -4.26% | 50.11 | 52.31 | 10001 | 5110 | 5.00% |
| 2025-10-16 | 52.68 | 52.35 | -0.33 | -0.63% | 52.03 | 53.15 | 6535 | 3437 | 3.27% |
| 2025-10-15 | 52.30 | 52.68 | 0.38 | 0.73% | 51.89 | 52.78 | 6094 | 3192 | 3.05% |
| 2025-10-14 | 53.66 | 52.30 | -1.16 | -2.17% | 52.03 | 54.09 | 10600 | 5635 | 5.30% |
| 2025-10-13 | 53.31 | 53.46 | -1.42 | -2.59% | 51.12 | 53.75 | 12639 | 6685 | 6.32% |
| 2025-10-10 | 55.65 | 54.88 | -1.22 | -2.17% | 54.75 | 55.81 | 11029 | 6074 | 5.51% |
| 2025-10-09 | 55.45 | 56.10 | 0.83 | 1.50% | 55.01 | 57.00 | 12161 | 6807 | 6.08% |
| 2025-09-30 | 55.38 | 55.27 | -0.05 | -0.09% | 55.27 | 56.21 | 7955 | 4426 | 3.98% |
| 2025-09-29 | 56.00 | 55.32 | -0.46 | -0.82% | 54.78 | 56.00 | 9702 | 5365 | 4.85% |
| 2025-09-26 | 57.48 | 55.78 | -1.67 | -2.91% | 55.75 | 57.96 | 11153 | 6330 | 5.58% |
| 2025-09-25 | 57.27 | 57.45 | -0.21 | -0.36% | 56.81 | 57.88 | 13674 | 7844 | 6.84% |
| 2025-09-24 | 54.50 | 57.66 | 2.06 | 3.71% | 54.50 | 57.88 | 20526 | 11672 | 10.26% |
| 2025-09-23 | 56.15 | 55.60 | -0.51 | -0.91% | 53.61 | 56.15 | 13526 | 7389 | 6.76% |
| 2025-09-22 | 55.89 | 56.11 | 0.19 | 0.34% | 55.40 | 56.39 | 7516 | 4204 | 3.76% |
| 2025-09-19 | 55.80 | 55.92 | -0.13 | -0.23% | 55.71 | 57.04 | 10826 | 6099 | 5.41% |
| 2025-09-18 | 56.94 | 56.05 | -1.07 | -1.87% | 55.62 | 58.20 | 18685 | 10705 | 9.34% |
| 2025-09-17 | 57.07 | 57.12 | -0.12 | -0.21% | 56.76 | 58.26 | 12453 | 7145 | 6.23% |
| 2025-09-16 | 56.49 | 57.24 | 0.78 | 1.38% | 56.32 | 57.38 | 12745 | 7261 | 6.37% |
| 2025-09-15 | 56.91 | 56.46 | -0.17 | -0.30% | 56.11 | 57.29 | 7429 | 4204 | 3.71% |
| 2025-09-12 | 57.29 | 56.63 | -0.80 | -1.39% | 56.46 | 57.34 | 10651 | 6055 | 5.33% |
| 2025-09-11 | 55.09 | 57.43 | 2.18 | 3.95% | 54.52 | 57.60 | 18695 | 10583 | 9.35% |
| 2025-09-10 | 56.12 | 55.25 | -0.82 | -1.46% | 55.14 | 56.78 | 8347 | 4658 | 4.17% |
| 2025-09-09 | 57.27 | 56.07 | -1.30 | -2.27% | 55.71 | 57.27 | 12490 | 7044 | 6.25% |
| 2025-09-08 | 57.00 | 57.37 | 0.37 | 0.65% | 56.80 | 58.88 | 15530 | 8900 | 7.77% |
| 2025-09-05 | 54.47 | 57.00 | 2.69 | 4.95% | 54.20 | 57.52 | 18699 | 10469 | 9.35% |
| 2025-09-04 | 55.56 | 54.31 | -1.17 | -2.11% | 53.61 | 56.31 | 14188 | 7797 | 7.09% |
| 2025-09-03 | 57.00 | 55.48 | -1.60 | -2.80% | 55.00 | 57.65 | 13805 | 7793 | 6.90% |
| 2025-09-02 | 59.37 | 57.08 | -2.28 | -3.84% | 55.96 | 59.44 | 18676 | 10682 | 9.34% |
| 2025-09-01 | 59.60 | 59.36 | 0.42 | 0.71% | 58.60 | 59.60 | 11932 | 7051 | 5.97% |
| 2025-08-29 | 60.29 | 58.94 | -1.76 | -2.90% | 58.92 | 60.50 | 19108 | 11353 | 9.55% |
| 2025-08-28 | 59.00 | 60.70 | 1.70 | 2.88% | 57.98 | 60.72 | 27976 | 16577 | 13.99% |
| 2025-08-27 | 60.20 | 59.00 | -1.28 | -2.12% | 58.69 | 62.40 | 31056 | 18915 | 15.53% |
| 2025-08-26 | 60.50 | 60.28 | -1.32 | -2.14% | 59.20 | 61.04 | 27157 | 16374 | 13.58% |
| 2025-08-25 | 62.30 | 61.60 | -0.10 | -0.16% | 60.72 | 62.55 | 24228 | 14914 | 12.11% |
| 2025-08-22 | 60.99 | 61.70 | 0.45 | 0.73% | 60.90 | 62.22 | 22365 | 13818 | 11.18% |
| 2025-08-21 | 62.38 | 61.25 | -1.13 | -1.81% | 60.45 | 62.46 | 23465 | 14370 | 11.73% |
| 2025-08-20 | 63.09 | 62.38 | -0.76 | -1.20% | 61.38 | 63.30 | 25988 | 16112 | 12.99% |
| 2025-08-19 | 63.01 | 63.14 | -1.58 | -2.44% | 62.77 | 64.58 | 37167 | 23577 | 18.58% |
| 2025-08-18 | 57.88 | 64.72 | 7.06 | 12.24% | 57.88 | 68.50 | 76110 | 48291 | 38.05% |
| 2025-08-15 | 56.29 | 57.66 | 1.36 | 2.42% | 56.20 | 58.44 | 17797 | 10222 | 8.90% |
| 2025-08-14 | 58.32 | 56.30 | -2.32 | -3.96% | 56.20 | 58.39 | 23084 | 13196 | 11.54% |
| 2025-08-13 | 59.23 | 58.62 | -0.81 | -1.36% | 58.16 | 59.23 | 19706 | 11542 | 9.85% |
| 2025-08-12 | 58.30 | 59.43 | 0.92 | 1.57% | 57.84 | 61.00 | 26576 | 15709 | 13.29% |
| 2025-08-11 | 59.50 | 58.51 | -0.94 | -1.58% | 57.60 | 59.50 | 22356 | 13045 | 11.18% |
| 2025-08-08 | 59.45 | 59.45 | -0.63 | -1.05% | 59.11 | 60.57 | 27019 | 16137 | 13.51% |
| 2025-08-07 | 58.50 | 60.08 | 1.78 | 3.05% | 57.21 | 60.61 | 38612 | 22816 | 19.31% |
| 2025-08-06 | 57.90 | 58.30 | 0.50 | 0.87% | 57.13 | 58.76 | 31914 | 18499 | 15.96% |
| 2025-08-05 | 57.89 | 57.80 | -0.92 | -1.57% | 57.05 | 58.06 | 30312 | 17442 | 15.16% |
| 2025-08-04 | 57.00 | 58.72 | 1.65 | 2.89% | 56.03 | 58.86 | 47353 | 27389 | 23.68% |
| 2025-08-01 | 53.46 | 57.07 | 3.44 | 6.41% | 53.31 | 63.46 | 54439 | 30898 | 27.22% |
| 2025-07-31 | 53.25 | 53.63 | 0.21 | 0.39% | 53.12 | 54.67 | 19016 | 10243 | 9.51% |
| 2025-07-30 | 54.21 | 53.42 | -0.57 | -1.06% | 53.00 | 54.68 | 13584 | 7302 | 6.79% |
| 2025-07-29 | 53.89 | 53.99 | 0.37 | 0.69% | 53.51 | 54.33 | 13720 | 7392 | 6.86% |
| 2025-07-28 | 53.85 | 53.62 | -0.28 | -0.52% | 53.41 | 53.90 | 8313 | 4458 | 4.16% |
| 2025-07-25 | 53.82 | 53.90 | 0.11 | 0.20% | 53.16 | 54.05 | 12543 | 6710 | 6.27% |