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 | 48.39 | 49.03 | 0.55 | 1.13% | 48.22 | 49.15 | 5953 | 2906 | 1.13% |
| 2025-10-30 | 49.58 | 48.48 | -1.18 | -2.38% | 48.41 | 49.58 | 11180 | 5471 | 2.11% |
| 2025-10-29 | 50.19 | 49.66 | -0.60 | -1.19% | 49.50 | 50.35 | 9486 | 4718 | 1.79% |
| 2025-10-28 | 49.90 | 50.26 | 0.35 | 0.70% | 49.45 | 50.72 | 10037 | 5035 | 1.90% |
| 2025-10-27 | 50.10 | 49.91 | -0.53 | -1.05% | 49.38 | 50.22 | 11929 | 5928 | 2.25% |
| 2025-10-24 | 49.50 | 50.44 | 0.96 | 1.94% | 49.50 | 51.10 | 10524 | 5324 | 1.99% |
| 2025-10-23 | 49.38 | 49.48 | 0.10 | 0.20% | 48.80 | 49.50 | 5315 | 2608 | 1.00% |
| 2025-10-22 | 49.60 | 49.38 | -0.37 | -0.74% | 49.21 | 49.91 | 5443 | 2693 | 1.03% |
| 2025-10-21 | 49.33 | 49.75 | 0.42 | 0.85% | 49.01 | 49.76 | 7687 | 3805 | 1.45% |
| 2025-10-20 | 49.30 | 49.33 | 0.70 | 1.44% | 48.78 | 49.50 | 7642 | 3751 | 1.44% |
| 2025-10-17 | 50.59 | 48.63 | -1.92 | -3.80% | 48.51 | 50.85 | 13631 | 6761 | 2.58% |
| 2025-10-16 | 51.40 | 50.55 | -0.77 | -1.50% | 50.20 | 52.21 | 12971 | 6609 | 2.45% |
| 2025-10-15 | 51.86 | 51.32 | -0.35 | -0.68% | 50.56 | 51.86 | 13411 | 6857 | 2.53% |
| 2025-10-14 | 52.49 | 51.67 | -1.01 | -1.92% | 51.36 | 53.60 | 16889 | 8854 | 3.19% |
| 2025-10-13 | 51.51 | 52.68 | -0.30 | -0.57% | 50.89 | 52.73 | 17767 | 9261 | 3.36% |
| 2025-10-10 | 53.30 | 52.98 | -0.29 | -0.54% | 52.65 | 53.68 | 14850 | 7890 | 2.81% |
| 2025-10-09 | 53.80 | 53.27 | -0.79 | -1.46% | 52.48 | 53.80 | 16429 | 8737 | 3.11% |
| 2025-09-30 | 54.56 | 54.06 | -0.40 | -0.73% | 53.62 | 54.69 | 17315 | 9368 | 3.27% |
| 2025-09-29 | 53.07 | 54.46 | 0.69 | 1.28% | 51.30 | 55.35 | 39356 | 21026 | 7.44% |
| 2025-09-26 | 50.73 | 53.77 | 2.47 | 4.81% | 49.35 | 55.95 | 52191 | 28068 | 9.86% |
| 2025-09-25 | 52.46 | 51.30 | -1.32 | -2.51% | 50.81 | 52.46 | 14485 | 7452 | 2.74% |
| 2025-09-24 | 51.90 | 52.62 | 0.22 | 0.42% | 51.36 | 53.26 | 15520 | 8151 | 2.93% |
| 2025-09-23 | 53.20 | 52.40 | -1.20 | -2.24% | 51.11 | 53.88 | 23975 | 12556 | 4.53% |
| 2025-09-22 | 50.80 | 53.60 | 2.37 | 4.63% | 50.79 | 55.00 | 42673 | 22992 | 8.07% |
| 2025-09-19 | 49.99 | 51.23 | 1.73 | 3.49% | 49.52 | 51.59 | 21269 | 10803 | 4.02% |
| 2025-09-18 | 50.25 | 49.50 | -0.75 | -1.49% | 49.50 | 51.23 | 19863 | 10035 | 3.75% |
| 2025-09-17 | 50.30 | 50.25 | -0.04 | -0.08% | 50.00 | 50.59 | 11133 | 5605 | 2.10% |
| 2025-09-16 | 49.59 | 50.29 | 0.77 | 1.55% | 49.39 | 50.45 | 12297 | 6141 | 2.32% |
| 2025-09-15 | 49.72 | 49.52 | -0.45 | -0.90% | 49.50 | 49.98 | 9420 | 4676 | 1.78% |
| 2025-09-12 | 50.50 | 49.97 | -0.31 | -0.62% | 49.95 | 50.68 | 12004 | 6028 | 2.27% |
| 2025-09-11 | 49.89 | 50.28 | 0.34 | 0.68% | 49.35 | 50.30 | 12487 | 6238 | 2.36% |
| 2025-09-10 | 50.16 | 49.94 | 0.02 | 0.04% | 49.75 | 50.32 | 7381 | 3690 | 1.39% |
| 2025-09-09 | 50.90 | 49.92 | -1.13 | -2.21% | 49.85 | 51.00 | 9719 | 4886 | 1.84% |
| 2025-09-08 | 50.52 | 51.05 | 0.35 | 0.69% | 50.40 | 51.13 | 11439 | 5818 | 2.16% |
| 2025-09-05 | 50.40 | 50.70 | 0.80 | 1.60% | 49.60 | 50.70 | 10817 | 5451 | 2.04% |
| 2025-09-04 | 50.72 | 49.90 | -0.82 | -1.62% | 49.31 | 51.20 | 15900 | 7989 | 3.00% |
| 2025-09-03 | 53.45 | 50.72 | -2.73 | -5.11% | 50.50 | 53.48 | 17400 | 8997 | 3.29% |
| 2025-09-02 | 53.82 | 53.45 | -0.62 | -1.15% | 52.09 | 53.88 | 16909 | 8946 | 3.20% |
| 2025-09-01 | 53.78 | 54.07 | 0.39 | 0.73% | 53.10 | 54.20 | 20459 | 10975 | 3.87% |
| 2025-08-29 | 54.88 | 53.68 | -1.30 | -2.36% | 53.23 | 54.98 | 25597 | 13776 | 4.84% |
| 2025-08-28 | 55.93 | 54.98 | -0.90 | -1.61% | 53.88 | 56.51 | 25488 | 14065 | 4.82% |
| 2025-08-27 | 57.90 | 55.88 | -1.93 | -3.34% | 55.88 | 58.43 | 20106 | 11548 | 9.69% |
| 2025-08-26 | 57.46 | 57.81 | 0.21 | 0.36% | 56.96 | 58.11 | 18134 | 10430 | 8.74% |
| 2025-08-25 | 57.66 | 57.60 | -0.09 | -0.16% | 57.07 | 58.20 | 17977 | 10368 | 8.67% |
| 2025-08-22 | 57.65 | 57.69 | 0.19 | 0.33% | 56.66 | 57.88 | 14102 | 8102 | 6.80% |
| 2025-08-21 | 58.28 | 57.50 | -0.76 | -1.30% | 57.19 | 58.50 | 14499 | 8381 | 6.99% |
| 2025-08-20 | 57.60 | 58.26 | 0.56 | 0.97% | 57.18 | 58.65 | 18711 | 10858 | 9.02% |
| 2025-08-19 | 58.32 | 57.70 | -0.62 | -1.06% | 57.05 | 58.32 | 14747 | 8497 | 7.11% |
| 2025-08-18 | 58.05 | 58.32 | 0.72 | 1.25% | 57.60 | 58.72 | 20529 | 11936 | 9.90% |
| 2025-08-15 | 56.68 | 57.60 | 0.89 | 1.57% | 56.50 | 58.00 | 13864 | 7948 | 6.68% |
| 2025-08-14 | 59.18 | 56.71 | -2.46 | -4.16% | 56.55 | 59.37 | 26006 | 14985 | 12.54% |
| 2025-08-13 | 59.03 | 59.17 | -0.02 | -0.03% | 58.82 | 60.58 | 21851 | 12981 | 10.53% |
| 2025-08-12 | 59.77 | 59.19 | -1.06 | -1.76% | 58.82 | 60.98 | 20228 | 12033 | 9.75% |
| 2025-08-11 | 60.20 | 60.25 | -0.21 | -0.35% | 59.67 | 60.93 | 19546 | 11785 | 9.42% |
| 2025-08-08 | 61.11 | 60.46 | -1.26 | -2.04% | 60.16 | 62.25 | 23243 | 14119 | 11.20% |
| 2025-08-07 | 61.06 | 61.72 | 0.46 | 0.75% | 60.05 | 62.23 | 36213 | 22249 | 17.46% |
| 2025-08-06 | 59.40 | 61.26 | 1.71 | 2.87% | 59.27 | 61.71 | 38519 | 23465 | 18.57% |
| 2025-08-05 | 59.20 | 59.55 | -0.23 | -0.38% | 59.20 | 60.40 | 23502 | 14022 | 11.33% |
| 2025-08-04 | 56.01 | 59.78 | 3.48 | 6.18% | 55.55 | 59.93 | 39499 | 23245 | 19.04% |
| 2025-08-01 | 57.53 | 56.30 | -1.50 | -2.60% | 56.01 | 57.90 | 18453 | 10446 | 8.90% |
| 2025-07-31 | 58.88 | 57.80 | -1.46 | -2.46% | 57.11 | 59.75 | 23366 | 13663 | 11.26% |
| 2025-07-30 | 59.18 | 59.26 | 0.03 | 0.05% | 58.11 | 60.54 | 26908 | 16022 | 12.97% |
| 2025-07-29 | 57.80 | 59.23 | 0.94 | 1.61% | 57.66 | 59.27 | 18753 | 11013 | 9.04% |
| 2025-07-28 | 57.40 | 58.29 | 0.89 | 1.55% | 57.12 | 58.69 | 17846 | 10380 | 8.60% |
| 2025-07-25 | 57.50 | 57.40 | -0.10 | -0.17% | 56.62 | 57.51 | 12890 | 7357 | 6.21% |
| 2025-07-24 | 56.54 | 57.50 | 0.89 | 1.57% | 56.35 | 57.88 | 18260 | 10435 | 8.80% |