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 | 53.35 | 54.13 | 0.14 | 0.26% | 53.12 | 55.50 | 25831 | 14020 | 2.70% |
| 2025-10-30 | 53.63 | 53.99 | 0.02 | 0.04% | 53.05 | 54.65 | 25584 | 13789 | 2.67% |
| 2025-10-29 | 53.00 | 53.97 | 1.08 | 2.04% | 52.33 | 55.33 | 32773 | 17722 | 3.42% |
| 2025-10-28 | 52.50 | 52.89 | 0.21 | 0.40% | 52.09 | 53.80 | 26249 | 13868 | 2.74% |
| 2025-10-27 | 50.51 | 52.68 | 3.58 | 7.29% | 49.24 | 53.19 | 40271 | 20667 | 4.20% |
| 2025-10-24 | 47.02 | 49.10 | 2.21 | 4.71% | 46.77 | 49.99 | 20513 | 9980 | 2.14% |
| 2025-10-23 | 47.85 | 46.89 | -0.90 | -1.88% | 45.71 | 47.85 | 13835 | 6437 | 1.44% |
| 2025-10-22 | 48.38 | 47.79 | -0.38 | -0.79% | 47.66 | 48.38 | 5825 | 2790 | 0.61% |
| 2025-10-21 | 47.89 | 48.17 | 0.80 | 1.69% | 47.26 | 48.17 | 7273 | 3475 | 0.76% |
| 2025-10-20 | 47.20 | 47.37 | 0.79 | 1.70% | 47.19 | 48.58 | 13737 | 6565 | 1.43% |
| 2025-10-17 | 49.23 | 46.58 | -2.65 | -5.38% | 46.58 | 49.30 | 17051 | 8118 | 1.78% |
| 2025-10-16 | 49.79 | 49.23 | -0.63 | -1.26% | 49.00 | 50.58 | 12524 | 6228 | 1.31% |
| 2025-10-15 | 49.48 | 49.86 | 0.53 | 1.07% | 48.55 | 50.30 | 11679 | 5796 | 1.22% |
| 2025-10-14 | 50.04 | 49.33 | -0.96 | -1.91% | 49.13 | 51.14 | 10580 | 5287 | 1.10% |
| 2025-10-13 | 49.05 | 50.29 | -0.47 | -0.93% | 48.02 | 51.30 | 14746 | 7346 | 1.54% |
| 2025-10-10 | 52.00 | 50.76 | -0.74 | -1.44% | 50.68 | 52.97 | 17931 | 9284 | 1.87% |
| 2025-10-09 | 49.46 | 51.50 | 1.91 | 3.85% | 49.45 | 52.00 | 22556 | 11442 | 2.36% |
| 2025-09-30 | 48.90 | 49.59 | 0.34 | 0.69% | 48.68 | 49.80 | 9569 | 4728 | 1.00% |
| 2025-09-29 | 48.66 | 49.25 | 0.84 | 1.74% | 47.81 | 49.25 | 8227 | 3990 | 0.86% |
| 2025-09-26 | 48.91 | 48.41 | -0.59 | -1.20% | 48.17 | 49.11 | 8955 | 4358 | 0.94% |
| 2025-09-25 | 49.09 | 49.00 | -0.54 | -1.09% | 48.91 | 50.10 | 12028 | 5951 | 1.26% |
| 2025-09-24 | 48.44 | 49.54 | 1.02 | 2.10% | 48.38 | 49.60 | 11005 | 5397 | 1.15% |
| 2025-09-23 | 49.55 | 48.52 | -1.03 | -2.08% | 47.15 | 49.66 | 15641 | 7509 | 1.63% |
| 2025-09-22 | 49.97 | 49.55 | 0.00 | 0.00% | 49.08 | 50.36 | 9838 | 4877 | 1.03% |
| 2025-09-19 | 50.57 | 49.55 | -1.48 | -2.90% | 49.24 | 51.43 | 15068 | 7524 | 1.57% |
| 2025-09-18 | 52.33 | 51.03 | -1.15 | -2.20% | 50.52 | 52.98 | 19460 | 10146 | 2.03% |
| 2025-09-17 | 52.00 | 52.18 | 0.00 | 0.00% | 51.50 | 52.48 | 12810 | 6656 | 1.34% |
| 2025-09-16 | 50.78 | 52.18 | 1.41 | 2.78% | 50.77 | 52.38 | 14009 | 7241 | 1.46% |
| 2025-09-15 | 50.88 | 50.77 | -0.11 | -0.22% | 50.50 | 51.36 | 10137 | 5165 | 1.06% |
| 2025-09-12 | 51.30 | 50.88 | -0.26 | -0.51% | 50.15 | 51.45 | 16524 | 8398 | 1.73% |
| 2025-09-11 | 50.90 | 51.14 | -0.01 | -0.02% | 49.21 | 51.18 | 17833 | 8946 | 1.86% |
| 2025-09-10 | 51.22 | 51.15 | -0.10 | -0.20% | 51.05 | 52.10 | 9108 | 4680 | 0.95% |
| 2025-09-09 | 54.49 | 51.25 | -2.67 | -4.95% | 51.01 | 54.49 | 18375 | 9605 | 1.92% |
| 2025-09-08 | 51.50 | 53.92 | 2.32 | 4.50% | 51.20 | 54.80 | 26683 | 14172 | 2.79% |
| 2025-09-05 | 51.38 | 51.60 | 0.80 | 1.57% | 49.71 | 51.77 | 14492 | 7358 | 1.51% |
| 2025-09-04 | 51.99 | 50.80 | -0.40 | -0.78% | 49.61 | 52.41 | 18703 | 9558 | 1.95% |
| 2025-09-03 | 51.95 | 51.20 | -0.05 | -0.10% | 50.70 | 52.16 | 16031 | 8242 | 1.67% |
| 2025-09-02 | 53.35 | 51.25 | -2.33 | -4.35% | 50.66 | 53.76 | 25494 | 13199 | 2.66% |
| 2025-09-01 | 52.53 | 53.58 | 0.62 | 1.17% | 52.00 | 53.79 | 25806 | 13666 | 2.69% |
| 2025-08-29 | 52.65 | 52.96 | 0.36 | 0.68% | 52.34 | 53.65 | 21703 | 11484 | 2.27% |
| 2025-08-28 | 53.89 | 52.60 | -0.80 | -1.50% | 51.40 | 54.50 | 33114 | 17436 | 3.46% |
| 2025-08-27 | 54.90 | 53.40 | -1.50 | -2.73% | 53.30 | 55.50 | 26222 | 14236 | 2.74% |
| 2025-08-26 | 55.50 | 54.90 | -0.65 | -1.17% | 54.51 | 56.56 | 20449 | 11331 | 2.14% |
| 2025-08-25 | 54.05 | 55.55 | 0.83 | 1.52% | 54.05 | 56.50 | 27617 | 15301 | 2.88% |
| 2025-08-22 | 54.50 | 54.72 | 0.60 | 1.11% | 54.09 | 55.36 | 19314 | 10575 | 2.02% |
| 2025-08-21 | 55.88 | 54.12 | -1.76 | -3.15% | 53.80 | 56.20 | 25848 | 14154 | 2.70% |
| 2025-08-20 | 57.50 | 55.88 | -1.62 | -2.82% | 54.80 | 57.50 | 28246 | 15720 | 2.95% |
| 2025-08-19 | 55.23 | 57.50 | 1.72 | 3.08% | 55.01 | 59.50 | 41468 | 23887 | 4.33% |
| 2025-08-18 | 55.74 | 55.78 | 0.27 | 0.49% | 54.81 | 56.70 | 41790 | 23241 | 4.36% |
| 2025-08-15 | 55.10 | 55.51 | 0.99 | 1.82% | 54.18 | 56.30 | 35795 | 19814 | 3.74% |
| 2025-08-14 | 55.50 | 54.52 | -1.48 | -2.64% | 53.70 | 56.98 | 46960 | 25835 | 4.90% |
| 2025-08-13 | 55.00 | 56.00 | 0.14 | 0.25% | 53.93 | 57.30 | 48657 | 27003 | 5.08% |
| 2025-08-12 | 53.00 | 55.86 | 2.86 | 5.40% | 52.66 | 56.57 | 55435 | 30628 | 5.79% |
| 2025-08-11 | 52.11 | 53.00 | 0.27 | 0.51% | 51.71 | 53.84 | 49164 | 25947 | 5.13% |
| 2025-08-08 | 55.00 | 52.73 | -0.82 | -1.53% | 52.01 | 58.83 | 83109 | 46508 | 8.68% |
| 2025-08-07 | 50.11 | 53.55 | 2.92 | 5.77% | 50.11 | 56.00 | 70896 | 37422 | 7.40% |
| 2025-08-06 | 48.77 | 50.63 | 2.17 | 4.48% | 48.06 | 51.57 | 62679 | 31295 | 6.54% |
| 2025-08-05 | 46.53 | 48.46 | 2.15 | 4.64% | 46.23 | 48.49 | 50083 | 23836 | 5.23% |
| 2025-08-04 | 45.55 | 46.31 | 0.81 | 1.78% | 44.00 | 46.37 | 21593 | 9850 | 2.25% |
| 2025-08-01 | 46.64 | 45.50 | -0.74 | -1.60% | 44.72 | 46.64 | 25862 | 11789 | 2.70% |
| 2025-07-31 | 46.95 | 46.24 | -0.33 | -0.71% | 45.51 | 46.95 | 21735 | 10043 | 2.27% |
| 2025-07-30 | 45.88 | 46.57 | 0.78 | 1.70% | 45.50 | 46.90 | 26960 | 12481 | 2.82% |
| 2025-07-29 | 44.97 | 45.79 | 0.81 | 1.80% | 44.25 | 45.99 | 24095 | 10894 | 2.52% |
| 2025-07-28 | 45.01 | 44.98 | -0.02 | -0.04% | 44.90 | 45.70 | 11898 | 5369 | 1.24% |
| 2025-07-25 | 44.60 | 45.00 | 0.62 | 1.40% | 44.21 | 45.39 | 16970 | 7612 | 1.77% |
| 2025-07-24 | 44.22 | 44.38 | 0.24 | 0.54% | 44.10 | 44.88 | 19360 | 8595 | 2.02% |