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 | 52.80 | 50.74 | -2.75 | -5.14% | 50.65 | 52.80 | 172391 | 88605 | 1.30% |
| 2025-10-30 | 54.49 | 53.49 | -0.82 | -1.51% | 53.32 | 54.49 | 90312 | 48576 | 0.68% |
| 2025-10-29 | 53.79 | 54.31 | 0.52 | 0.97% | 53.56 | 54.36 | 92724 | 50098 | 0.70% |
| 2025-10-28 | 54.00 | 53.79 | -0.77 | -1.41% | 53.75 | 54.98 | 113096 | 61309 | 0.85% |
| 2025-10-27 | 55.10 | 54.56 | 0.32 | 0.59% | 53.66 | 55.32 | 145018 | 79092 | 1.09% |
| 2025-10-24 | 52.85 | 54.24 | 1.70 | 3.24% | 52.85 | 54.49 | 123548 | 66467 | 0.93% |
| 2025-10-23 | 52.49 | 52.54 | -0.15 | -0.28% | 51.36 | 52.70 | 76608 | 39778 | 0.58% |
| 2025-10-22 | 53.15 | 52.69 | -0.79 | -1.48% | 51.86 | 53.56 | 90563 | 47686 | 0.68% |
| 2025-10-21 | 52.87 | 53.48 | 0.49 | 0.92% | 52.60 | 53.99 | 119915 | 63940 | 0.90% |
| 2025-10-20 | 52.51 | 52.99 | 1.88 | 3.68% | 52.31 | 55.05 | 180959 | 96916 | 1.36% |
| 2025-10-17 | 53.72 | 51.11 | -2.83 | -5.25% | 50.93 | 53.95 | 136248 | 71031 | 1.03% |
| 2025-10-16 | 54.63 | 53.97 | -1.24 | -2.25% | 53.80 | 55.27 | 116613 | 63469 | 0.88% |
| 2025-10-15 | 54.87 | 55.21 | 0.26 | 0.47% | 53.90 | 56.31 | 153230 | 84335 | 1.15% |
| 2025-10-14 | 57.76 | 54.95 | -2.33 | -4.07% | 54.60 | 58.19 | 214704 | 120530 | 1.62% |
| 2025-10-13 | 53.20 | 57.28 | 2.35 | 4.28% | 53.01 | 57.74 | 267266 | 149950 | 2.01% |
| 2025-10-10 | 57.70 | 54.93 | -3.72 | -6.34% | 54.60 | 58.38 | 252942 | 141747 | 1.91% |
| 2025-10-09 | 56.50 | 58.65 | 3.10 | 5.58% | 56.50 | 60.99 | 320804 | 188933 | 2.42% |
| 2025-09-30 | 54.68 | 55.55 | 0.93 | 1.70% | 54.62 | 56.59 | 209650 | 116582 | 1.58% |
| 2025-09-29 | 54.50 | 54.62 | -0.09 | -0.16% | 53.07 | 55.19 | 188739 | 101915 | 1.42% |
| 2025-09-26 | 53.83 | 54.71 | 0.52 | 0.96% | 53.78 | 56.60 | 228377 | 126071 | 1.72% |
| 2025-09-25 | 53.80 | 54.19 | 0.07 | 0.13% | 53.50 | 55.46 | 239611 | 130189 | 1.80% |
| 2025-09-24 | 52.15 | 54.12 | 1.61 | 3.07% | 51.99 | 54.70 | 318017 | 169651 | 2.40% |
| 2025-09-23 | 51.49 | 52.51 | 1.31 | 2.56% | 49.46 | 52.60 | 232060 | 118559 | 1.75% |
| 2025-09-22 | 49.88 | 51.20 | 1.50 | 3.02% | 49.30 | 51.77 | 169810 | 85922 | 1.28% |
| 2025-09-19 | 50.49 | 49.70 | -0.79 | -1.56% | 49.70 | 51.33 | 141581 | 71520 | 1.07% |
| 2025-09-18 | 49.67 | 50.49 | 0.77 | 1.55% | 49.63 | 52.15 | 260237 | 132651 | 1.96% |
| 2025-09-17 | 49.38 | 49.72 | 0.32 | 0.65% | 49.12 | 50.38 | 114858 | 57211 | 0.87% |
| 2025-09-16 | 49.40 | 49.40 | 0.00 | 0.00% | 49.05 | 50.29 | 129955 | 64328 | 0.98% |
| 2025-09-15 | 51.29 | 49.40 | 0.14 | 0.28% | 49.39 | 51.55 | 143498 | 71905 | 1.08% |
| 2025-09-12 | 49.80 | 49.26 | -0.64 | -1.28% | 49.26 | 50.36 | 154601 | 77093 | 1.16% |
| 2025-09-11 | 48.00 | 49.90 | 1.80 | 3.74% | 47.66 | 49.97 | 143753 | 70550 | 1.08% |
| 2025-09-10 | 48.20 | 48.10 | -0.10 | -0.21% | 47.78 | 48.54 | 72524 | 34975 | 0.55% |
| 2025-09-09 | 49.08 | 48.20 | -1.20 | -2.43% | 47.97 | 49.08 | 92230 | 44694 | 0.69% |
| 2025-09-08 | 48.59 | 49.40 | 0.82 | 1.69% | 48.30 | 49.47 | 103266 | 50542 | 0.78% |
| 2025-09-05 | 47.91 | 48.58 | 0.89 | 1.87% | 47.43 | 48.79 | 117043 | 56309 | 0.88% |
| 2025-09-04 | 49.61 | 47.69 | -2.19 | -4.39% | 46.91 | 49.99 | 163031 | 78711 | 1.23% |
| 2025-09-03 | 50.57 | 49.88 | -0.34 | -0.68% | 49.30 | 50.81 | 115046 | 57556 | 0.87% |
| 2025-09-02 | 52.00 | 50.22 | -2.11 | -4.03% | 49.85 | 52.37 | 177356 | 90192 | 1.34% |
| 2025-09-01 | 53.49 | 52.33 | -0.07 | -0.13% | 51.60 | 54.37 | 187139 | 98471 | 1.41% |
| 2025-08-29 | 54.07 | 52.40 | -1.57 | -2.91% | 52.18 | 54.07 | 184608 | 97263 | 1.39% |
| 2025-08-28 | 51.45 | 53.97 | 2.52 | 4.90% | 51.31 | 53.98 | 238200 | 125193 | 1.79% |
| 2025-08-27 | 51.80 | 51.45 | -0.09 | -0.17% | 51.32 | 54.36 | 229873 | 120957 | 1.73% |
| 2025-08-26 | 51.28 | 51.54 | 0.28 | 0.55% | 50.72 | 52.49 | 151955 | 78514 | 1.14% |
| 2025-08-25 | 51.99 | 51.26 | 0.49 | 0.97% | 50.41 | 53.12 | 268207 | 138333 | 2.02% |
| 2025-08-22 | 48.60 | 50.77 | 2.28 | 4.70% | 48.41 | 50.86 | 232783 | 116117 | 1.75% |
| 2025-08-21 | 48.89 | 48.49 | -0.29 | -0.59% | 48.21 | 49.76 | 120326 | 58889 | 0.91% |
| 2025-08-20 | 48.20 | 48.78 | 0.58 | 1.20% | 47.45 | 48.82 | 122001 | 58718 | 0.92% |
| 2025-08-19 | 48.10 | 48.20 | 0.30 | 0.63% | 47.82 | 48.47 | 97189 | 46814 | 0.73% |
| 2025-08-18 | 47.22 | 47.90 | 1.00 | 2.13% | 47.14 | 48.33 | 141381 | 67735 | 1.06% |
| 2025-08-15 | 46.12 | 46.90 | 0.73 | 1.58% | 45.88 | 47.31 | 98751 | 46108 | 0.74% |
| 2025-08-14 | 46.60 | 46.17 | -0.43 | -0.92% | 46.13 | 47.35 | 112453 | 52538 | 0.85% |
| 2025-08-13 | 46.50 | 46.60 | 0.08 | 0.17% | 46.44 | 47.33 | 83286 | 38930 | 0.63% |
| 2025-08-12 | 47.09 | 46.52 | -0.56 | -1.19% | 46.40 | 47.29 | 88766 | 41440 | 0.67% |
| 2025-08-11 | 47.17 | 47.08 | -0.09 | -0.19% | 47.00 | 47.42 | 44809 | 21144 | 0.34% |
| 2025-08-08 | 47.62 | 47.17 | -0.73 | -1.52% | 47.17 | 48.01 | 48620 | 23075 | 0.37% |
| 2025-08-07 | 47.29 | 47.90 | 0.61 | 1.29% | 46.98 | 48.36 | 78000 | 37248 | 0.59% |
| 2025-08-06 | 46.90 | 47.29 | 0.38 | 0.81% | 46.63 | 47.38 | 40180 | 18928 | 0.30% |
| 2025-08-05 | 46.84 | 46.91 | 0.21 | 0.45% | 46.59 | 47.03 | 30625 | 14337 | 0.23% |
| 2025-08-04 | 46.73 | 46.70 | -0.25 | -0.53% | 46.23 | 46.95 | 42179 | 19633 | 0.32% |
| 2025-08-01 | 46.60 | 46.95 | 0.32 | 0.69% | 46.52 | 48.01 | 62026 | 29200 | 0.47% |
| 2025-07-31 | 47.90 | 46.63 | -1.34 | -2.79% | 46.50 | 48.13 | 71592 | 33830 | 0.54% |
| 2025-07-30 | 48.40 | 47.97 | -0.38 | -0.79% | 47.60 | 48.96 | 55293 | 26725 | 0.42% |
| 2025-07-29 | 48.29 | 48.35 | 0.06 | 0.12% | 48.23 | 48.93 | 59142 | 28664 | 0.45% |
| 2025-07-28 | 48.31 | 48.29 | 0.01 | 0.02% | 48.29 | 48.97 | 51336 | 24929 | 0.39% |
| 2025-07-25 | 48.17 | 48.28 | 0.13 | 0.27% | 47.71 | 48.44 | 58649 | 28197 | 0.44% |
| 2025-07-24 | 47.99 | 48.15 | 0.18 | 0.38% | 47.85 | 48.64 | 44671 | 21544 | 0.34% |