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 | 50.75 | 50.19 | -0.42 | -0.83% | 50.02 | 50.80 | 18290 | 9211 | 2.18% |
| 2025-10-30 | 51.55 | 50.61 | -0.93 | -1.80% | 50.61 | 51.61 | 11968 | 6102 | 3.33% |
| 2025-10-29 | 52.18 | 51.54 | -0.65 | -1.25% | 50.90 | 52.34 | 16941 | 8731 | 4.71% |
| 2025-10-28 | 51.67 | 52.19 | 0.52 | 1.01% | 51.36 | 52.86 | 18780 | 9811 | 5.22% |
| 2025-10-27 | 50.25 | 51.67 | 0.41 | 0.80% | 50.17 | 52.06 | 21771 | 11157 | 6.05% |
| 2025-10-24 | 50.52 | 51.26 | 0.30 | 0.59% | 50.50 | 51.48 | 16984 | 8682 | 4.72% |
| 2025-10-23 | 49.95 | 50.96 | 1.12 | 2.25% | 49.71 | 51.75 | 19048 | 9654 | 5.30% |
| 2025-10-22 | 50.00 | 49.84 | -0.16 | -0.32% | 49.70 | 50.52 | 10614 | 5318 | 2.95% |
| 2025-10-21 | 49.93 | 50.00 | 0.07 | 0.14% | 49.66 | 50.15 | 9777 | 4883 | 2.72% |
| 2025-10-20 | 49.90 | 49.93 | 0.57 | 1.15% | 49.58 | 50.35 | 11117 | 5553 | 3.09% |
| 2025-10-17 | 50.99 | 49.36 | -1.72 | -3.37% | 49.30 | 51.16 | 17905 | 8976 | 4.98% |
| 2025-10-16 | 51.98 | 51.08 | -0.51 | -0.99% | 51.03 | 53.01 | 16534 | 8606 | 4.60% |
| 2025-10-15 | 51.49 | 51.59 | 0.08 | 0.16% | 50.88 | 52.20 | 10827 | 5569 | 3.01% |
| 2025-10-14 | 52.12 | 51.51 | -0.56 | -1.08% | 51.29 | 53.54 | 14778 | 7741 | 4.11% |
| 2025-10-13 | 52.21 | 52.07 | -1.48 | -2.76% | 51.10 | 52.27 | 18381 | 9513 | 5.11% |
| 2025-10-10 | 52.20 | 53.55 | 1.13 | 2.16% | 52.19 | 54.10 | 23644 | 12674 | 6.57% |
| 2025-10-09 | 52.45 | 52.42 | 0.14 | 0.27% | 51.89 | 52.58 | 12194 | 6371 | 3.39% |
| 2025-09-30 | 52.89 | 52.28 | -0.30 | -0.57% | 52.23 | 52.95 | 13888 | 7293 | 3.86% |
| 2025-09-29 | 52.21 | 52.58 | 0.32 | 0.61% | 51.81 | 52.87 | 13836 | 7262 | 3.85% |
| 2025-09-26 | 52.75 | 52.26 | -0.75 | -1.41% | 52.20 | 52.93 | 14013 | 7352 | 3.90% |
| 2025-09-25 | 53.63 | 53.01 | -0.69 | -1.28% | 52.74 | 53.99 | 16206 | 8640 | 4.51% |
| 2025-09-24 | 53.36 | 53.70 | 0.24 | 0.45% | 52.69 | 53.82 | 14456 | 7705 | 4.02% |
| 2025-09-23 | 54.05 | 53.46 | -0.51 | -0.94% | 52.58 | 54.48 | 17159 | 9137 | 4.77% |
| 2025-09-22 | 54.00 | 53.97 | -0.02 | -0.04% | 53.43 | 54.54 | 13532 | 7272 | 3.76% |
| 2025-09-19 | 55.00 | 53.99 | -0.71 | -1.30% | 53.65 | 55.15 | 18707 | 10146 | 5.20% |
| 2025-09-18 | 56.90 | 54.70 | -2.18 | -3.83% | 54.43 | 57.09 | 35071 | 19566 | 9.75% |
| 2025-09-17 | 57.29 | 56.88 | -0.21 | -0.37% | 56.41 | 57.66 | 22499 | 12788 | 6.26% |
| 2025-09-16 | 55.70 | 57.09 | 1.59 | 2.86% | 55.68 | 57.36 | 34201 | 19483 | 9.51% |
| 2025-09-15 | 55.76 | 55.50 | -0.58 | -1.03% | 55.45 | 56.37 | 15563 | 8695 | 4.33% |
| 2025-09-12 | 56.50 | 56.08 | -0.61 | -1.08% | 55.94 | 56.80 | 21129 | 11904 | 5.88% |
| 2025-09-11 | 55.78 | 56.69 | 0.56 | 1.00% | 55.13 | 56.80 | 25635 | 14313 | 7.13% |
| 2025-09-10 | 55.78 | 56.13 | 0.56 | 1.01% | 55.15 | 57.70 | 30317 | 17192 | 8.43% |
| 2025-09-09 | 55.85 | 55.57 | -0.51 | -0.91% | 55.10 | 56.08 | 15924 | 8854 | 4.43% |
| 2025-09-08 | 55.26 | 56.08 | 0.82 | 1.48% | 55.20 | 56.19 | 18003 | 10038 | 5.01% |
| 2025-09-05 | 54.15 | 55.26 | 0.97 | 1.79% | 54.15 | 55.79 | 26111 | 14401 | 7.26% |
| 2025-09-04 | 55.50 | 54.29 | -1.36 | -2.44% | 53.37 | 56.14 | 25060 | 13761 | 6.97% |
| 2025-09-03 | 55.34 | 55.65 | 0.10 | 0.18% | 54.90 | 56.88 | 25123 | 14009 | 6.99% |
| 2025-09-02 | 57.31 | 55.55 | -1.95 | -3.39% | 54.83 | 57.39 | 30228 | 16895 | 8.41% |
| 2025-09-01 | 57.00 | 57.50 | 0.52 | 0.91% | 56.00 | 57.50 | 20580 | 11728 | 5.72% |
| 2025-08-29 | 56.86 | 56.98 | 0.09 | 0.16% | 56.46 | 57.80 | 20748 | 11860 | 5.77% |
| 2025-08-28 | 57.60 | 56.89 | -0.26 | -0.45% | 55.61 | 57.63 | 32393 | 18329 | 9.01% |
| 2025-08-27 | 59.65 | 57.15 | -2.49 | -4.18% | 57.12 | 59.79 | 47313 | 27673 | 13.16% |
| 2025-08-26 | 59.34 | 59.64 | 0.24 | 0.40% | 58.11 | 60.50 | 39635 | 23641 | 11.02% |
| 2025-08-25 | 59.77 | 59.40 | -0.69 | -1.15% | 58.92 | 60.49 | 52098 | 30993 | 14.49% |
| 2025-08-22 | 59.65 | 60.09 | 0.96 | 1.62% | 59.50 | 60.50 | 34087 | 20493 | 9.48% |
| 2025-08-21 | 60.06 | 59.13 | -0.86 | -1.43% | 58.59 | 60.56 | 37759 | 22411 | 10.50% |
| 2025-08-20 | 60.80 | 59.99 | -1.01 | -1.66% | 59.00 | 60.80 | 32909 | 19677 | 9.15% |
| 2025-08-19 | 62.60 | 61.00 | -1.99 | -3.16% | 60.77 | 62.89 | 42202 | 25968 | 11.74% |
| 2025-08-18 | 61.78 | 62.99 | 1.18 | 1.91% | 60.81 | 63.00 | 47623 | 29355 | 13.24% |
| 2025-08-15 | 62.35 | 61.81 | 1.52 | 2.52% | 59.65 | 63.00 | 62763 | 38382 | 17.45% |
| 2025-08-14 | 63.84 | 60.29 | -3.55 | -5.56% | 60.29 | 63.85 | 53693 | 33120 | 14.93% |
| 2025-08-13 | 59.29 | 63.84 | 4.49 | 7.57% | 59.00 | 64.00 | 67138 | 42002 | 18.67% |
| 2025-08-12 | 59.29 | 59.35 | 0.15 | 0.25% | 58.57 | 59.79 | 21913 | 12955 | 6.09% |
| 2025-08-11 | 59.28 | 59.20 | -0.26 | -0.44% | 58.92 | 60.18 | 23237 | 13813 | 6.46% |
| 2025-08-08 | 59.70 | 59.46 | -0.29 | -0.49% | 59.18 | 61.58 | 45524 | 27460 | 12.66% |
| 2025-08-07 | 58.80 | 59.75 | 0.95 | 1.62% | 58.62 | 61.11 | 60926 | 36587 | 16.94% |
| 2025-08-06 | 56.66 | 58.80 | 2.14 | 3.78% | 56.36 | 59.45 | 48669 | 28366 | 13.53% |
| 2025-08-05 | 56.73 | 56.66 | -0.07 | -0.12% | 55.93 | 56.99 | 20848 | 11751 | 5.80% |
| 2025-08-04 | 55.70 | 56.73 | 0.54 | 0.96% | 55.00 | 56.75 | 22085 | 12403 | 6.14% |
| 2025-08-01 | 55.00 | 56.19 | 1.50 | 2.74% | 54.86 | 56.20 | 32667 | 18204 | 9.08% |
| 2025-07-31 | 54.85 | 54.69 | -0.01 | -0.02% | 54.50 | 56.78 | 43418 | 24228 | 12.07% |
| 2025-07-30 | 55.02 | 54.70 | -0.60 | -1.08% | 54.40 | 55.60 | 23568 | 12963 | 6.55% |
| 2025-07-29 | 56.17 | 55.30 | -0.89 | -1.58% | 55.03 | 56.51 | 27946 | 15492 | 7.77% |
| 2025-07-28 | 56.55 | 56.19 | -0.12 | -0.21% | 56.00 | 57.84 | 30231 | 17098 | 8.41% |
| 2025-07-25 | 56.07 | 56.31 | 0.18 | 0.32% | 55.49 | 56.88 | 27736 | 15540 | 7.71% |