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 | 49.88 | 50.80 | 1.21 | 2.44% | 49.88 | 51.44 | 52779 | 26846 | 0.90% |
| 2025-10-30 | 50.27 | 49.59 | -0.69 | -1.37% | 49.28 | 50.27 | 30207 | 15015 | 0.52% |
| 2025-10-29 | 49.55 | 50.28 | 0.72 | 1.45% | 49.40 | 50.44 | 30993 | 15500 | 0.53% |
| 2025-10-28 | 49.85 | 49.56 | -0.21 | -0.42% | 49.45 | 50.10 | 31468 | 15637 | 0.54% |
| 2025-10-27 | 48.98 | 49.77 | 1.29 | 2.66% | 48.98 | 50.85 | 53645 | 26844 | 0.92% |
| 2025-10-24 | 47.60 | 48.48 | 0.95 | 2.00% | 47.40 | 48.58 | 38060 | 18253 | 0.65% |
| 2025-10-23 | 47.31 | 47.53 | 0.18 | 0.38% | 46.80 | 47.60 | 23573 | 11125 | 0.40% |
| 2025-10-22 | 47.81 | 47.35 | -0.51 | -1.07% | 47.35 | 48.12 | 23145 | 11040 | 0.40% |
| 2025-10-21 | 47.55 | 47.86 | 0.51 | 1.08% | 47.11 | 48.22 | 29239 | 13992 | 0.50% |
| 2025-10-20 | 48.08 | 47.35 | -0.10 | -0.21% | 47.07 | 48.29 | 26306 | 12502 | 0.45% |
| 2025-10-17 | 48.52 | 47.45 | -1.18 | -2.43% | 47.40 | 48.99 | 38324 | 18359 | 0.66% |
| 2025-10-16 | 50.00 | 48.63 | -1.54 | -3.07% | 48.53 | 50.22 | 43737 | 21517 | 0.75% |
| 2025-10-15 | 50.36 | 50.17 | 0.05 | 0.10% | 49.88 | 50.92 | 32650 | 16388 | 0.56% |
| 2025-10-14 | 51.43 | 50.12 | -1.24 | -2.41% | 50.08 | 52.80 | 53460 | 27378 | 0.92% |
| 2025-10-13 | 50.80 | 51.36 | -1.23 | -2.34% | 50.74 | 51.90 | 44687 | 22888 | 0.77% |
| 2025-10-10 | 52.57 | 52.59 | -0.11 | -0.21% | 51.93 | 52.91 | 38755 | 20297 | 0.66% |
| 2025-10-09 | 52.04 | 52.70 | 0.66 | 1.27% | 51.30 | 52.86 | 47669 | 24899 | 0.82% |
| 2025-09-30 | 51.00 | 52.04 | 0.48 | 0.93% | 50.17 | 52.24 | 59896 | 30763 | 1.03% |
| 2025-09-29 | 51.71 | 51.56 | 0.09 | 0.17% | 50.40 | 51.79 | 38388 | 19597 | 0.66% |
| 2025-09-26 | 51.50 | 51.47 | -0.19 | -0.37% | 51.37 | 52.06 | 32298 | 16688 | 0.55% |
| 2025-09-25 | 51.80 | 51.66 | -0.03 | -0.06% | 51.51 | 52.72 | 42566 | 22107 | 0.73% |
| 2025-09-24 | 50.54 | 51.69 | 0.90 | 1.77% | 50.39 | 51.99 | 48770 | 24984 | 0.84% |
| 2025-09-23 | 51.32 | 50.79 | -0.53 | -1.03% | 49.92 | 51.83 | 42756 | 21623 | 0.73% |
| 2025-09-22 | 51.88 | 51.32 | -0.56 | -1.08% | 50.90 | 52.11 | 38800 | 19873 | 0.67% |
| 2025-09-19 | 51.74 | 51.88 | 0.03 | 0.06% | 51.08 | 52.10 | 47782 | 24685 | 0.82% |
| 2025-09-18 | 53.28 | 51.85 | -1.62 | -3.03% | 51.33 | 53.68 | 59119 | 31089 | 1.01% |
| 2025-09-17 | 53.55 | 53.47 | -0.07 | -0.13% | 53.13 | 53.79 | 31139 | 16643 | 0.53% |
| 2025-09-16 | 54.32 | 53.54 | -0.66 | -1.22% | 53.11 | 54.51 | 40793 | 21866 | 0.70% |
| 2025-09-15 | 54.51 | 54.20 | 0.06 | 0.11% | 53.53 | 54.51 | 43792 | 23652 | 0.75% |
| 2025-09-12 | 55.18 | 54.14 | -0.86 | -1.56% | 54.11 | 55.27 | 51879 | 28261 | 0.89% |
| 2025-09-11 | 53.94 | 55.00 | 0.97 | 1.80% | 53.50 | 55.29 | 51387 | 28066 | 0.88% |
| 2025-09-10 | 54.20 | 54.03 | -0.75 | -1.37% | 54.02 | 55.29 | 37757 | 20552 | 0.65% |
| 2025-09-09 | 55.59 | 54.78 | -0.91 | -1.63% | 54.11 | 56.16 | 55378 | 30434 | 0.95% |
| 2025-09-08 | 52.27 | 55.69 | 3.58 | 6.87% | 52.27 | 55.85 | 84094 | 45703 | 1.44% |
| 2025-09-05 | 50.33 | 52.11 | 1.93 | 3.85% | 50.02 | 52.20 | 40562 | 20808 | 0.70% |
| 2025-09-04 | 51.91 | 50.18 | -1.62 | -3.13% | 49.50 | 52.34 | 54900 | 27861 | 0.94% |
| 2025-09-03 | 52.50 | 51.80 | -0.29 | -0.56% | 51.25 | 52.85 | 40648 | 21065 | 0.70% |
| 2025-09-02 | 53.55 | 52.09 | -1.66 | -3.09% | 51.87 | 54.09 | 52232 | 27464 | 0.90% |
| 2025-09-01 | 53.03 | 53.75 | 0.72 | 1.36% | 53.00 | 54.68 | 63757 | 34401 | 1.09% |
| 2025-08-29 | 52.91 | 53.03 | -0.27 | -0.51% | 52.26 | 53.52 | 45706 | 24195 | 0.78% |
| 2025-08-28 | 52.88 | 53.30 | 0.64 | 1.22% | 51.50 | 53.37 | 65752 | 34574 | 1.13% |
| 2025-08-27 | 54.08 | 52.66 | -1.07 | -1.99% | 52.60 | 54.36 | 71070 | 38162 | 1.22% |
| 2025-08-26 | 51.90 | 53.73 | 2.02 | 3.91% | 51.82 | 54.61 | 94194 | 50562 | 1.61% |
| 2025-08-25 | 51.32 | 51.71 | 0.43 | 0.84% | 51.04 | 52.99 | 83660 | 43399 | 1.43% |
| 2025-08-22 | 50.68 | 51.28 | 0.60 | 1.18% | 50.45 | 51.97 | 62354 | 31874 | 1.07% |
| 2025-08-21 | 50.41 | 50.68 | 0.33 | 0.66% | 50.30 | 51.26 | 45617 | 23151 | 0.78% |
| 2025-08-20 | 50.84 | 50.35 | -0.54 | -1.06% | 49.68 | 51.07 | 44182 | 22180 | 0.76% |
| 2025-08-19 | 51.94 | 50.89 | -1.03 | -1.98% | 50.89 | 52.20 | 45752 | 23522 | 0.78% |
| 2025-08-18 | 50.82 | 51.92 | 2.84 | 5.79% | 50.82 | 52.80 | 88508 | 45908 | 1.52% |
| 2025-08-15 | 47.75 | 49.08 | 1.42 | 2.98% | 47.66 | 49.17 | 31690 | 15439 | 0.54% |
| 2025-08-14 | 49.00 | 47.66 | -1.16 | -2.38% | 47.66 | 49.30 | 37932 | 18353 | 0.65% |
| 2025-08-13 | 49.09 | 48.82 | 0.13 | 0.27% | 48.59 | 49.19 | 23752 | 11605 | 0.41% |
| 2025-08-12 | 49.26 | 48.69 | -0.38 | -0.77% | 48.61 | 49.30 | 26534 | 12961 | 0.45% |
| 2025-08-11 | 48.98 | 49.07 | 0.22 | 0.45% | 48.74 | 49.38 | 21182 | 10402 | 0.36% |
| 2025-08-08 | 49.33 | 48.85 | -0.28 | -0.57% | 48.42 | 49.35 | 20655 | 10073 | 0.35% |
| 2025-08-07 | 49.60 | 49.13 | -0.47 | -0.95% | 49.05 | 49.60 | 18607 | 9174 | 0.32% |
| 2025-08-06 | 49.18 | 49.60 | 0.65 | 1.33% | 48.93 | 49.88 | 28516 | 14126 | 0.49% |
| 2025-08-05 | 48.19 | 48.95 | 0.76 | 1.58% | 48.12 | 49.03 | 20633 | 10054 | 0.35% |
| 2025-08-04 | 47.77 | 48.19 | 0.42 | 0.88% | 47.58 | 48.37 | 19605 | 9400 | 0.34% |
| 2025-08-01 | 47.86 | 47.77 | 0.07 | 0.15% | 47.66 | 48.85 | 25520 | 12313 | 0.44% |
| 2025-07-31 | 49.00 | 48.10 | -1.03 | -2.10% | 47.90 | 49.12 | 32267 | 15635 | 0.55% |
| 2025-07-30 | 49.41 | 49.13 | -0.27 | -0.55% | 48.85 | 49.88 | 26070 | 12890 | 0.45% |
| 2025-07-29 | 49.09 | 49.40 | 0.31 | 0.63% | 48.70 | 49.50 | 26467 | 12994 | 0.45% |
| 2025-07-28 | 48.90 | 49.09 | 0.20 | 0.41% | 48.75 | 49.66 | 24343 | 11989 | 0.42% |
| 2025-07-25 | 49.30 | 48.89 | -0.41 | -0.83% | 48.84 | 49.48 | 21629 | 10619 | 0.37% |
| 2025-07-24 | 48.61 | 49.30 | 0.55 | 1.13% | 48.45 | 49.33 | 27191 | 13296 | 0.47% |