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 | 52.01 | 52.30 | -0.10 | -0.19% | 52.01 | 53.10 | 12061 | 6326 | 5.30% |
| 2025-10-30 | 49.00 | 52.40 | -1.25 | -2.33% | 49.00 | 53.68 | 24915 | 13026 | 10.95% |
| 2025-10-29 | 53.98 | 53.65 | -0.28 | -0.52% | 52.80 | 54.05 | 7779 | 4163 | 3.42% |
| 2025-10-28 | 53.49 | 53.93 | 0.37 | 0.69% | 52.63 | 54.10 | 10975 | 5868 | 4.82% |
| 2025-10-27 | 50.87 | 53.56 | 2.45 | 4.79% | 50.87 | 53.56 | 22691 | 12022 | 9.97% |
| 2025-10-24 | 50.87 | 51.11 | 0.25 | 0.49% | 50.40 | 52.03 | 8522 | 4376 | 3.75% |
| 2025-10-23 | 50.87 | 50.86 | 0.28 | 0.55% | 50.14 | 51.50 | 8963 | 4570 | 3.94% |
| 2025-10-22 | 49.16 | 50.58 | 0.93 | 1.87% | 49.07 | 51.17 | 12329 | 6205 | 5.42% |
| 2025-10-21 | 50.93 | 49.65 | -1.29 | -2.53% | 49.50 | 51.49 | 12234 | 6116 | 5.38% |
| 2025-10-20 | 50.21 | 50.94 | 0.98 | 1.96% | 50.03 | 52.04 | 23791 | 12171 | 10.46% |
| 2025-10-17 | 51.64 | 49.96 | -1.02 | -2.00% | 48.61 | 51.64 | 20447 | 10200 | 8.99% |
| 2025-10-16 | 54.75 | 50.98 | -3.50 | -6.42% | 50.89 | 55.16 | 24530 | 12849 | 10.78% |
| 2025-10-15 | 53.00 | 54.48 | 1.48 | 2.79% | 52.01 | 55.70 | 34631 | 18717 | 15.22% |
| 2025-10-14 | 51.70 | 53.00 | 1.30 | 2.51% | 51.56 | 53.50 | 26079 | 13744 | 11.46% |
| 2025-10-13 | 52.68 | 51.70 | -1.30 | -2.45% | 51.26 | 52.69 | 12007 | 6231 | 5.28% |
| 2025-10-10 | 53.10 | 53.00 | 0.00 | 0.00% | 52.40 | 53.16 | 13363 | 7044 | 5.87% |
| 2025-10-09 | 51.55 | 53.00 | 0.42 | 0.80% | 51.55 | 53.52 | 19190 | 10159 | 8.43% |
| 2025-09-30 | 53.35 | 52.58 | -0.54 | -1.02% | 51.40 | 53.87 | 39620 | 20788 | 17.42% |
| 2025-09-29 | 51.99 | 53.12 | 1.53 | 2.97% | 51.26 | 53.19 | 30045 | 15648 | 13.21% |
| 2025-09-26 | 51.20 | 51.59 | -0.04 | -0.08% | 50.50 | 52.29 | 17174 | 8891 | 7.55% |
| 2025-09-25 | 52.03 | 51.63 | -1.17 | -2.22% | 49.61 | 53.83 | 42471 | 22078 | 18.67% |
| 2025-09-24 | 52.74 | 52.80 | -0.20 | -0.38% | 52.06 | 54.00 | 24355 | 12869 | 10.71% |
| 2025-09-23 | 51.29 | 53.00 | 1.20 | 2.32% | 50.73 | 53.00 | 24003 | 12526 | 10.55% |
| 2025-09-22 | 51.79 | 51.80 | 0.56 | 1.09% | 50.85 | 53.34 | 27388 | 14343 | 12.04% |
| 2025-09-19 | 49.55 | 51.24 | 1.94 | 3.94% | 48.82 | 52.58 | 27493 | 14087 | 12.08% |
| 2025-09-18 | 50.00 | 49.30 | -0.58 | -1.16% | 49.14 | 50.51 | 38319 | 19091 | 16.84% |
| 2025-09-17 | 48.28 | 49.88 | 1.12 | 2.30% | 47.75 | 50.46 | 41655 | 20594 | 18.31% |
| 2025-09-16 | 47.85 | 48.76 | 0.81 | 1.69% | 46.90 | 49.08 | 35016 | 16824 | 15.39% |
| 2025-09-15 | 44.67 | 47.95 | 2.89 | 6.41% | 44.66 | 48.23 | 39470 | 18606 | 17.35% |
| 2025-09-12 | 43.50 | 45.06 | 2.17 | 5.06% | 43.00 | 45.16 | 33585 | 14864 | 14.76% |
| 2025-09-11 | 43.30 | 42.89 | -0.19 | -0.44% | 42.50 | 43.80 | 24758 | 10670 | 10.88% |
| 2025-09-10 | 42.77 | 43.08 | 0.29 | 0.68% | 42.39 | 43.38 | 12385 | 5315 | 5.44% |
| 2025-09-09 | 42.72 | 42.79 | 0.07 | 0.16% | 42.15 | 42.99 | 19060 | 8123 | 8.38% |
| 2025-09-08 | 41.97 | 42.72 | 0.75 | 1.79% | 41.97 | 42.84 | 21365 | 9089 | 9.39% |
| 2025-09-05 | 42.00 | 41.97 | -0.03 | -0.07% | 41.72 | 42.20 | 16194 | 6792 | 7.12% |
| 2025-09-04 | 40.90 | 42.00 | 1.00 | 2.44% | 40.90 | 42.19 | 17821 | 7451 | 7.83% |
| 2025-09-03 | 41.40 | 41.00 | -0.35 | -0.85% | 40.92 | 41.60 | 13274 | 5475 | 5.83% |
| 2025-09-02 | 40.55 | 41.35 | 0.39 | 0.95% | 40.55 | 41.40 | 16635 | 6833 | 7.31% |
| 2025-09-01 | 40.07 | 40.96 | 0.95 | 2.37% | 40.05 | 41.00 | 12006 | 4868 | 5.28% |
| 2025-08-29 | 40.36 | 40.01 | -0.41 | -1.01% | 39.96 | 40.36 | 6579 | 2639 | 2.89% |
| 2025-08-28 | 40.70 | 40.42 | -0.24 | -0.59% | 39.51 | 40.85 | 12323 | 4962 | 5.42% |
| 2025-08-27 | 41.12 | 40.66 | -0.46 | -1.12% | 40.47 | 41.37 | 12995 | 5302 | 5.71% |
| 2025-08-26 | 41.00 | 41.12 | 0.19 | 0.46% | 40.80 | 41.24 | 11484 | 4714 | 5.05% |
| 2025-08-25 | 41.36 | 40.93 | -0.14 | -0.34% | 40.66 | 41.36 | 13224 | 5412 | 5.81% |
| 2025-08-22 | 40.21 | 41.07 | 0.24 | 0.59% | 40.21 | 41.44 | 23242 | 9483 | 10.22% |
| 2025-08-21 | 40.99 | 40.83 | 0.23 | 0.57% | 40.50 | 40.99 | 12334 | 5028 | 5.42% |
| 2025-08-20 | 40.36 | 40.60 | 0.10 | 0.25% | 40.35 | 40.68 | 10265 | 4159 | 4.51% |
| 2025-08-19 | 40.27 | 40.50 | 0.12 | 0.30% | 40.21 | 40.78 | 13687 | 5540 | 6.02% |
| 2025-08-18 | 39.73 | 40.38 | 0.72 | 1.82% | 39.68 | 40.45 | 14941 | 6011 | 6.57% |
| 2025-08-15 | 39.50 | 39.66 | 0.10 | 0.25% | 39.50 | 39.84 | 7593 | 3012 | 3.34% |
| 2025-08-14 | 40.20 | 39.56 | -0.69 | -1.71% | 39.43 | 40.42 | 12787 | 5099 | 5.62% |
| 2025-08-13 | 40.28 | 40.25 | -0.05 | -0.12% | 40.13 | 40.80 | 12093 | 4882 | 5.32% |
| 2025-08-12 | 40.19 | 40.30 | 0.25 | 0.62% | 39.99 | 40.45 | 12116 | 4874 | 5.33% |
| 2025-08-11 | 40.09 | 40.05 | 0.17 | 0.43% | 39.88 | 40.15 | 6802 | 2722 | 2.99% |
| 2025-08-08 | 39.99 | 39.88 | -0.08 | -0.20% | 39.85 | 40.16 | 4355 | 1737 | 1.91% |
| 2025-08-07 | 40.20 | 39.96 | -0.15 | -0.37% | 39.90 | 40.20 | 5316 | 2126 | 2.34% |
| 2025-08-06 | 40.07 | 40.11 | 0.12 | 0.30% | 39.83 | 40.20 | 7105 | 2842 | 3.12% |
| 2025-08-05 | 39.85 | 39.99 | 0.21 | 0.53% | 39.76 | 40.17 | 6742 | 2692 | 2.96% |
| 2025-08-04 | 39.78 | 39.78 | -0.02 | -0.05% | 39.70 | 39.92 | 5779 | 2299 | 2.54% |
| 2025-08-01 | 39.58 | 39.80 | 0.38 | 0.96% | 39.50 | 39.86 | 4829 | 1919 | 2.12% |
| 2025-07-31 | 39.72 | 39.42 | -0.29 | -0.73% | 39.38 | 39.86 | 8218 | 3254 | 3.61% |
| 2025-07-30 | 39.90 | 39.71 | -0.20 | -0.50% | 39.60 | 40.16 | 8468 | 3373 | 3.72% |
| 2025-07-29 | 40.15 | 39.91 | -0.28 | -0.70% | 39.69 | 40.15 | 10153 | 4043 | 4.46% |
| 2025-07-28 | 40.08 | 40.19 | 0.11 | 0.27% | 39.80 | 40.25 | 11057 | 4427 | 4.86% |
| 2025-07-25 | 40.76 | 40.08 | -1.36 | -3.28% | 39.92 | 40.76 | 28875 | 11606 | 12.69% |
| 2025-07-24 | 40.40 | 41.44 | 1.04 | 2.57% | 40.23 | 42.50 | 61539 | 25222 | 27.05% |