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 | 53.22 | 53.36 | -0.16 | -0.30% | 53.14 | 54.05 | 32340 | 17333 | 3.81% |
| 2025-10-30 | 53.57 | 53.52 | -0.02 | -0.04% | 53.32 | 54.35 | 39635 | 21351 | 4.67% |
| 2025-10-29 | 53.38 | 53.54 | 0.00 | 0.00% | 53.00 | 53.80 | 39206 | 20897 | 4.62% |
| 2025-10-28 | 54.40 | 53.54 | -1.06 | -1.94% | 53.42 | 54.56 | 51269 | 27615 | 6.04% |
| 2025-10-27 | 54.57 | 54.60 | 0.77 | 1.43% | 53.80 | 55.32 | 73561 | 40147 | 8.67% |
| 2025-10-24 | 53.11 | 53.83 | 0.83 | 1.57% | 52.50 | 54.58 | 76002 | 40918 | 8.96% |
| 2025-10-23 | 51.92 | 53.00 | 1.30 | 2.51% | 51.63 | 53.16 | 71160 | 37429 | 8.39% |
| 2025-10-22 | 51.13 | 51.70 | 0.37 | 0.72% | 51.05 | 51.94 | 66189 | 34124 | 7.80% |
| 2025-10-21 | 50.50 | 51.33 | 2.10 | 4.27% | 50.50 | 53.28 | 133757 | 69674 | 15.77% |
| 2025-10-20 | 48.98 | 49.23 | 0.68 | 1.40% | 48.65 | 49.55 | 38497 | 18899 | 4.54% |
| 2025-10-17 | 49.00 | 48.55 | -0.45 | -0.92% | 48.26 | 49.30 | 35918 | 17481 | 4.23% |
| 2025-10-16 | 49.86 | 49.00 | -1.10 | -2.20% | 48.81 | 50.10 | 40634 | 20038 | 4.79% |
| 2025-10-15 | 49.12 | 50.10 | 0.99 | 2.02% | 49.02 | 50.96 | 59804 | 30029 | 7.05% |
| 2025-10-14 | 49.69 | 49.11 | -0.52 | -1.05% | 48.80 | 50.35 | 37058 | 18358 | 4.37% |
| 2025-10-13 | 50.00 | 49.63 | -1.62 | -3.16% | 49.03 | 50.29 | 54178 | 26927 | 6.39% |
| 2025-10-10 | 50.26 | 51.25 | 0.88 | 1.75% | 50.12 | 52.05 | 52768 | 27090 | 6.22% |
| 2025-10-09 | 50.69 | 50.37 | -0.18 | -0.36% | 50.01 | 50.88 | 38054 | 19153 | 4.49% |
| 2025-09-30 | 50.19 | 50.55 | 0.65 | 1.30% | 49.50 | 50.80 | 47409 | 23740 | 5.59% |
| 2025-09-29 | 49.99 | 49.90 | -0.09 | -0.18% | 49.61 | 50.24 | 32111 | 16018 | 3.79% |
| 2025-09-26 | 50.56 | 49.99 | -0.65 | -1.28% | 49.94 | 50.88 | 35316 | 17743 | 4.16% |
| 2025-09-25 | 50.60 | 50.64 | -0.01 | -0.02% | 50.00 | 51.25 | 47489 | 24089 | 5.60% |
| 2025-09-24 | 50.30 | 50.65 | 0.15 | 0.30% | 49.89 | 51.39 | 46919 | 23765 | 5.53% |
| 2025-09-23 | 50.44 | 50.50 | -0.30 | -0.59% | 49.62 | 51.38 | 58185 | 29285 | 6.86% |
| 2025-09-22 | 50.39 | 50.80 | 0.77 | 1.54% | 50.10 | 51.50 | 68347 | 34691 | 8.06% |
| 2025-09-19 | 50.00 | 50.03 | 0.34 | 0.68% | 49.23 | 50.26 | 59621 | 29679 | 7.03% |
| 2025-09-18 | 49.46 | 49.69 | 0.24 | 0.49% | 49.14 | 51.28 | 99373 | 49919 | 11.72% |
| 2025-09-17 | 48.10 | 49.45 | 1.29 | 2.68% | 48.10 | 49.68 | 69506 | 34150 | 8.19% |
| 2025-09-16 | 48.43 | 48.16 | -0.27 | -0.56% | 47.89 | 48.59 | 42372 | 20391 | 5.00% |
| 2025-09-15 | 48.80 | 48.43 | -0.38 | -0.78% | 48.25 | 49.28 | 59792 | 29160 | 7.05% |
| 2025-09-12 | 46.71 | 48.81 | 2.20 | 4.72% | 46.65 | 50.63 | 157023 | 76799 | 18.51% |
| 2025-09-11 | 46.35 | 46.61 | 0.19 | 0.41% | 46.21 | 46.73 | 27825 | 12942 | 3.28% |
| 2025-09-10 | 46.64 | 46.42 | -0.22 | -0.47% | 46.31 | 46.87 | 23569 | 10970 | 2.78% |
| 2025-09-09 | 47.03 | 46.64 | -0.36 | -0.77% | 46.45 | 47.05 | 31923 | 14927 | 3.76% |
| 2025-09-08 | 46.52 | 47.00 | 0.36 | 0.77% | 46.49 | 47.10 | 38494 | 18057 | 4.54% |
| 2025-09-05 | 46.26 | 46.64 | 0.56 | 1.22% | 46.00 | 46.98 | 40641 | 18893 | 4.79% |
| 2025-09-04 | 46.31 | 46.08 | -0.18 | -0.39% | 45.66 | 46.61 | 40818 | 18806 | 4.81% |
| 2025-09-03 | 47.20 | 46.26 | -0.70 | -1.49% | 46.19 | 47.27 | 35749 | 16643 | 4.21% |
| 2025-09-02 | 47.30 | 46.96 | -0.25 | -0.53% | 46.41 | 47.46 | 50671 | 23761 | 5.97% |
| 2025-09-01 | 47.69 | 47.21 | -0.24 | -0.51% | 47.04 | 47.69 | 42356 | 20028 | 4.99% |
| 2025-08-29 | 47.86 | 47.45 | -0.26 | -0.54% | 47.41 | 48.32 | 52255 | 24957 | 6.16% |
| 2025-08-28 | 47.20 | 47.71 | 0.57 | 1.21% | 46.55 | 47.77 | 68193 | 32282 | 8.04% |
| 2025-08-27 | 48.23 | 47.14 | -1.04 | -2.16% | 47.11 | 48.50 | 75566 | 36143 | 8.91% |
| 2025-08-26 | 47.20 | 48.18 | 1.00 | 2.12% | 47.10 | 48.80 | 107035 | 51599 | 12.62% |
| 2025-08-25 | 47.00 | 47.18 | 0.09 | 0.19% | 47.00 | 47.30 | 68388 | 32219 | 8.06% |
| 2025-08-22 | 47.55 | 47.09 | -0.20 | -0.42% | 46.90 | 47.56 | 67261 | 31665 | 7.93% |
| 2025-08-21 | 46.68 | 47.29 | 0.61 | 1.31% | 46.54 | 47.96 | 101507 | 47898 | 11.97% |
| 2025-08-20 | 45.70 | 46.68 | 1.18 | 2.59% | 45.70 | 47.40 | 127457 | 59260 | 15.03% |
| 2025-08-19 | 45.57 | 45.50 | 0.02 | 0.04% | 45.25 | 45.73 | 37075 | 16857 | 4.37% |
| 2025-08-18 | 45.31 | 45.48 | 0.33 | 0.73% | 45.29 | 45.56 | 46187 | 20995 | 5.45% |
| 2025-08-15 | 44.64 | 45.15 | 0.51 | 1.14% | 44.60 | 45.19 | 29219 | 13138 | 3.44% |
| 2025-08-14 | 45.35 | 44.64 | -0.62 | -1.37% | 44.64 | 45.35 | 40143 | 18053 | 4.73% |
| 2025-08-13 | 45.35 | 45.26 | 0.01 | 0.02% | 45.20 | 45.36 | 25778 | 11667 | 3.04% |
| 2025-08-12 | 45.21 | 45.25 | -0.05 | -0.11% | 45.21 | 45.48 | 25361 | 11493 | 2.99% |
| 2025-08-11 | 45.10 | 45.30 | 0.20 | 0.44% | 45.02 | 45.35 | 20904 | 9456 | 2.46% |
| 2025-08-08 | 45.31 | 45.10 | -0.21 | -0.46% | 44.99 | 45.32 | 24064 | 10852 | 2.84% |
| 2025-08-07 | 45.33 | 45.31 | -0.07 | -0.15% | 45.17 | 45.46 | 26300 | 11924 | 3.10% |
| 2025-08-06 | 45.35 | 45.38 | 0.03 | 0.07% | 45.20 | 45.43 | 18428 | 8357 | 2.17% |
| 2025-08-05 | 45.07 | 45.35 | 0.03 | 0.07% | 45.07 | 45.42 | 22237 | 10078 | 2.62% |
| 2025-08-04 | 44.84 | 45.32 | 0.41 | 0.91% | 44.70 | 45.35 | 23473 | 10584 | 2.77% |
| 2025-08-01 | 44.81 | 44.91 | 0.01 | 0.02% | 44.81 | 45.12 | 17430 | 7838 | 2.05% |
| 2025-07-31 | 45.33 | 44.90 | -0.57 | -1.25% | 44.85 | 45.51 | 32837 | 14834 | 3.87% |
| 2025-07-30 | 45.68 | 45.47 | -0.14 | -0.31% | 45.28 | 45.90 | 32188 | 14683 | 3.79% |
| 2025-07-29 | 45.77 | 45.61 | -0.16 | -0.35% | 45.38 | 45.86 | 31411 | 14309 | 3.70% |
| 2025-07-28 | 46.15 | 45.77 | -0.37 | -0.80% | 45.70 | 46.15 | 37329 | 17125 | 4.40% |
| 2025-07-25 | 46.04 | 46.14 | -0.12 | -0.26% | 45.89 | 46.42 | 43881 | 20250 | 5.17% |