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 | 48.65 | 49.33 | 0.45 | 0.92% | 48.61 | 49.65 | 8111 | 4001 | 2.14% |
| 2025-10-30 | 49.27 | 48.88 | -0.42 | -0.85% | 48.71 | 49.27 | 9770 | 4780 | 2.58% |
| 2025-10-29 | 49.91 | 49.30 | -0.30 | -0.60% | 49.12 | 49.91 | 13190 | 6502 | 3.48% |
| 2025-10-28 | 49.84 | 49.60 | -0.24 | -0.48% | 49.29 | 50.11 | 12740 | 6330 | 3.36% |
| 2025-10-27 | 50.51 | 49.84 | -1.06 | -2.08% | 49.11 | 50.60 | 26658 | 13237 | 7.04% |
| 2025-10-24 | 53.00 | 50.90 | -5.00 | -8.94% | 50.31 | 53.01 | 53009 | 27105 | 13.99% |
| 2025-10-23 | 54.08 | 55.90 | 1.91 | 3.54% | 53.01 | 56.10 | 18791 | 10336 | 4.96% |
| 2025-10-22 | 53.84 | 53.99 | -0.08 | -0.15% | 53.33 | 54.55 | 9317 | 5020 | 2.46% |
| 2025-10-21 | 52.19 | 54.07 | 2.12 | 4.08% | 51.73 | 54.44 | 13385 | 7130 | 3.53% |
| 2025-10-20 | 52.83 | 51.95 | -0.26 | -0.50% | 51.33 | 53.12 | 10564 | 5502 | 2.79% |
| 2025-10-17 | 54.62 | 52.21 | -2.39 | -4.38% | 52.00 | 55.03 | 14170 | 7514 | 3.74% |
| 2025-10-16 | 55.54 | 54.60 | -0.94 | -1.69% | 54.60 | 56.20 | 14385 | 7940 | 3.80% |
| 2025-10-15 | 53.89 | 55.54 | 2.29 | 4.30% | 53.89 | 57.07 | 30718 | 17026 | 8.11% |
| 2025-10-14 | 54.51 | 53.25 | -1.21 | -2.22% | 52.86 | 54.70 | 12899 | 6906 | 3.40% |
| 2025-10-13 | 53.48 | 54.46 | -0.15 | -0.27% | 52.79 | 54.62 | 11168 | 6034 | 2.95% |
| 2025-10-10 | 54.84 | 54.61 | -0.23 | -0.42% | 53.42 | 55.22 | 13040 | 7081 | 3.44% |
| 2025-10-09 | 55.82 | 54.84 | -0.43 | -0.78% | 54.61 | 56.09 | 18974 | 10471 | 5.01% |
| 2025-09-30 | 55.25 | 55.27 | 0.02 | 0.04% | 55.05 | 56.99 | 16385 | 9098 | 4.32% |
| 2025-09-29 | 53.68 | 55.25 | 2.25 | 4.25% | 53.50 | 56.15 | 26536 | 14622 | 7.00% |
| 2025-09-26 | 52.05 | 53.00 | 0.53 | 1.01% | 52.05 | 54.30 | 15905 | 8511 | 4.20% |
| 2025-09-25 | 53.16 | 52.47 | -0.73 | -1.37% | 52.03 | 53.28 | 14019 | 7382 | 3.70% |
| 2025-09-24 | 51.70 | 53.20 | 3.08 | 6.15% | 51.20 | 54.80 | 31889 | 17025 | 8.42% |
| 2025-09-23 | 50.90 | 50.79 | -0.18 | -0.35% | 49.40 | 52.52 | 12191 | 6142 | 3.22% |
| 2025-09-22 | 51.46 | 50.97 | -0.24 | -0.47% | 50.22 | 51.65 | 8418 | 4273 | 2.22% |
| 2025-09-19 | 50.76 | 51.21 | 0.41 | 0.81% | 50.76 | 51.67 | 7258 | 3719 | 1.92% |
| 2025-09-18 | 51.99 | 50.80 | -1.00 | -1.93% | 50.35 | 52.57 | 16734 | 8623 | 4.42% |
| 2025-09-17 | 52.37 | 51.80 | -0.31 | -0.59% | 51.22 | 52.37 | 10008 | 5179 | 2.64% |
| 2025-09-16 | 52.17 | 52.11 | 0.11 | 0.21% | 51.50 | 52.41 | 9176 | 4763 | 2.42% |
| 2025-09-15 | 53.80 | 52.00 | -1.51 | -2.82% | 52.00 | 53.80 | 12413 | 6504 | 3.28% |
| 2025-09-12 | 53.49 | 53.51 | 0.03 | 0.06% | 53.22 | 54.08 | 8034 | 4303 | 2.12% |
| 2025-09-11 | 53.29 | 53.48 | 0.19 | 0.36% | 52.98 | 53.69 | 8890 | 4741 | 2.35% |
| 2025-09-10 | 53.57 | 53.29 | -0.59 | -1.10% | 52.94 | 54.18 | 7711 | 4120 | 2.04% |
| 2025-09-09 | 53.72 | 53.88 | 0.13 | 0.24% | 52.71 | 54.30 | 14719 | 7876 | 3.89% |
| 2025-09-08 | 52.36 | 53.75 | 1.63 | 3.13% | 51.82 | 53.81 | 14530 | 7740 | 3.84% |
| 2025-09-05 | 51.50 | 52.12 | 1.64 | 3.25% | 50.10 | 52.38 | 13417 | 6939 | 3.54% |
| 2025-09-04 | 51.60 | 50.48 | -0.88 | -1.71% | 49.68 | 52.20 | 12233 | 6211 | 3.23% |
| 2025-09-03 | 52.88 | 51.36 | -1.41 | -2.67% | 51.27 | 53.39 | 13974 | 7259 | 3.69% |
| 2025-09-02 | 54.00 | 52.77 | -1.23 | -2.28% | 52.33 | 54.02 | 15067 | 8002 | 3.98% |
| 2025-09-01 | 54.27 | 54.00 | -0.28 | -0.52% | 53.53 | 55.39 | 16793 | 9130 | 4.43% |
| 2025-08-29 | 53.38 | 54.28 | 1.34 | 2.53% | 52.72 | 54.71 | 21699 | 11701 | 5.73% |
| 2025-08-28 | 52.25 | 52.94 | 0.85 | 1.63% | 51.50 | 53.53 | 20590 | 10863 | 5.43% |
| 2025-08-27 | 54.92 | 52.09 | -2.44 | -4.47% | 52.09 | 54.92 | 23094 | 12366 | 6.10% |
| 2025-08-26 | 55.19 | 54.53 | -0.69 | -1.25% | 54.36 | 55.67 | 12745 | 6989 | 3.36% |
| 2025-08-25 | 54.45 | 55.22 | 0.46 | 0.84% | 54.11 | 55.97 | 23336 | 12798 | 6.16% |
| 2025-08-22 | 56.99 | 54.76 | -2.28 | -4.00% | 53.69 | 57.18 | 34443 | 19098 | 9.09% |
| 2025-08-21 | 55.66 | 57.04 | 1.33 | 2.39% | 55.20 | 57.95 | 20549 | 11632 | 5.42% |
| 2025-08-20 | 55.70 | 55.71 | -0.05 | -0.09% | 53.77 | 55.98 | 20806 | 11439 | 5.49% |
| 2025-08-19 | 52.88 | 55.76 | 2.87 | 5.43% | 52.70 | 56.56 | 31059 | 17202 | 8.20% |
| 2025-08-18 | 52.60 | 52.89 | 0.95 | 1.83% | 51.73 | 53.48 | 18275 | 9594 | 4.82% |
| 2025-08-15 | 49.77 | 51.94 | 2.14 | 4.30% | 49.50 | 52.80 | 23391 | 12023 | 6.17% |
| 2025-08-14 | 49.86 | 49.80 | -0.06 | -0.12% | 49.49 | 50.10 | 11933 | 5938 | 3.15% |
| 2025-08-13 | 50.10 | 49.86 | -0.06 | -0.12% | 49.47 | 50.29 | 9541 | 4748 | 2.52% |
| 2025-08-12 | 50.66 | 49.92 | -0.74 | -1.46% | 49.57 | 50.88 | 10286 | 5144 | 2.71% |
| 2025-08-11 | 50.28 | 50.66 | 0.64 | 1.28% | 49.45 | 51.15 | 15726 | 7948 | 4.15% |
| 2025-08-08 | 49.99 | 50.02 | 0.41 | 0.83% | 49.16 | 50.90 | 19370 | 9678 | 5.11% |
| 2025-08-07 | 49.13 | 49.61 | 0.61 | 1.24% | 48.73 | 49.95 | 14198 | 7020 | 3.75% |
| 2025-08-06 | 48.80 | 49.00 | 0.00 | 0.00% | 48.80 | 49.39 | 10855 | 5332 | 2.87% |
| 2025-08-05 | 48.69 | 49.00 | 0.19 | 0.39% | 48.30 | 49.27 | 12704 | 6191 | 3.35% |
| 2025-08-04 | 46.70 | 48.81 | 1.72 | 3.65% | 46.15 | 49.30 | 21165 | 10265 | 5.59% |
| 2025-08-01 | 46.20 | 47.09 | 0.49 | 1.05% | 46.20 | 47.73 | 10557 | 4980 | 2.79% |
| 2025-07-31 | 47.49 | 46.60 | -0.81 | -1.71% | 46.10 | 48.00 | 15160 | 7106 | 4.00% |
| 2025-07-30 | 47.00 | 47.41 | 0.18 | 0.38% | 46.79 | 47.52 | 8794 | 4148 | 2.32% |
| 2025-07-29 | 47.83 | 47.23 | -0.37 | -0.78% | 46.80 | 47.83 | 9083 | 4281 | 2.40% |
| 2025-07-28 | 47.87 | 47.60 | -0.07 | -0.15% | 47.00 | 47.87 | 10356 | 4923 | 2.73% |
| 2025-07-25 | 46.78 | 47.67 | 0.68 | 1.45% | 46.38 | 47.95 | 13284 | 6256 | 3.51% |