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 | 52.09 | 52.32 | 0.32 | 0.62% | 52.05 | 53.45 | 120549 | 63527 | 1.54% |
| 2025-10-30 | 53.31 | 52.00 | -1.56 | -2.91% | 52.00 | 53.79 | 146701 | 77475 | 1.87% |
| 2025-10-29 | 52.45 | 53.56 | 0.58 | 1.09% | 52.30 | 53.98 | 125584 | 67064 | 1.60% |
| 2025-10-28 | 53.00 | 52.98 | -0.22 | -0.41% | 52.88 | 54.40 | 168425 | 90402 | 2.15% |
| 2025-10-27 | 52.02 | 53.20 | 0.10 | 0.19% | 51.60 | 53.68 | 281836 | 147906 | 3.60% |
| 2025-10-24 | 53.03 | 53.10 | -0.23 | -0.43% | 53.00 | 53.91 | 142879 | 76421 | 1.82% |
| 2025-10-23 | 52.45 | 53.33 | 0.78 | 1.48% | 51.73 | 53.33 | 99044 | 51830 | 1.26% |
| 2025-10-22 | 53.20 | 52.55 | -0.73 | -1.37% | 52.35 | 53.36 | 106938 | 56382 | 1.37% |
| 2025-10-21 | 53.34 | 53.28 | 0.53 | 1.00% | 52.92 | 53.87 | 123615 | 65993 | 1.58% |
| 2025-10-20 | 53.61 | 52.75 | 0.01 | 0.02% | 52.22 | 54.00 | 132117 | 70170 | 1.69% |
| 2025-10-17 | 54.60 | 52.74 | -1.77 | -3.25% | 52.74 | 54.60 | 177400 | 94818 | 2.27% |
| 2025-10-16 | 55.52 | 54.51 | -1.51 | -2.70% | 54.35 | 56.28 | 174677 | 96303 | 2.23% |
| 2025-10-15 | 55.70 | 56.02 | 0.49 | 0.88% | 54.58 | 56.17 | 198695 | 110076 | 2.54% |
| 2025-10-14 | 59.68 | 55.53 | -4.17 | -6.98% | 55.20 | 59.69 | 403102 | 230665 | 5.15% |
| 2025-10-13 | 57.00 | 59.70 | 1.61 | 2.77% | 57.00 | 60.60 | 460376 | 271489 | 5.88% |
| 2025-10-10 | 57.20 | 58.09 | 0.31 | 0.54% | 55.60 | 59.30 | 412352 | 236279 | 5.26% |
| 2025-10-09 | 55.38 | 57.78 | 2.70 | 4.90% | 54.57 | 59.50 | 436482 | 249433 | 5.57% |
| 2025-09-30 | 54.00 | 55.08 | 1.42 | 2.65% | 53.40 | 55.45 | 250719 | 137059 | 3.20% |
| 2025-09-29 | 52.39 | 53.66 | 1.36 | 2.60% | 52.30 | 53.79 | 219314 | 116821 | 2.80% |
| 2025-09-26 | 53.19 | 52.30 | -0.90 | -1.69% | 52.05 | 53.19 | 166665 | 87628 | 2.13% |
| 2025-09-25 | 53.70 | 53.20 | -0.18 | -0.34% | 52.97 | 53.90 | 255877 | 136561 | 3.27% |
| 2025-09-24 | 49.21 | 53.38 | 3.83 | 7.73% | 49.20 | 53.66 | 462412 | 244324 | 5.90% |
| 2025-09-23 | 50.51 | 49.55 | -1.08 | -2.13% | 48.34 | 51.03 | 213943 | 105558 | 2.73% |
| 2025-09-22 | 50.40 | 50.63 | 0.25 | 0.50% | 50.13 | 50.83 | 131344 | 66313 | 1.68% |
| 2025-09-19 | 50.80 | 50.38 | -0.58 | -1.14% | 50.15 | 51.67 | 187714 | 95536 | 2.40% |
| 2025-09-18 | 51.46 | 50.96 | -0.64 | -1.24% | 49.93 | 52.62 | 302529 | 156068 | 3.86% |
| 2025-09-17 | 52.00 | 51.60 | 0.00 | 0.00% | 51.30 | 52.10 | 164012 | 84658 | 2.09% |
| 2025-09-16 | 51.40 | 51.60 | 0.55 | 1.08% | 50.50 | 52.14 | 187990 | 96450 | 2.40% |
| 2025-09-15 | 50.48 | 51.05 | 0.43 | 0.85% | 50.41 | 51.78 | 181746 | 93114 | 2.32% |
| 2025-09-12 | 50.38 | 50.62 | 0.33 | 0.66% | 50.01 | 51.16 | 195250 | 98677 | 2.49% |
| 2025-09-11 | 49.26 | 50.29 | 1.03 | 2.09% | 48.70 | 50.53 | 195142 | 97207 | 2.49% |
| 2025-09-10 | 49.60 | 49.26 | -0.35 | -0.71% | 49.01 | 49.99 | 99198 | 49038 | 1.27% |
| 2025-09-09 | 50.27 | 49.61 | -1.19 | -2.34% | 49.02 | 50.35 | 166936 | 82831 | 2.13% |
| 2025-09-08 | 48.37 | 50.80 | 2.45 | 5.07% | 48.16 | 51.66 | 256851 | 128528 | 3.28% |
| 2025-09-05 | 47.32 | 48.35 | 1.13 | 2.39% | 47.16 | 48.35 | 147375 | 70482 | 1.88% |
| 2025-09-04 | 48.46 | 47.22 | -1.00 | -2.07% | 46.71 | 48.85 | 194906 | 93149 | 2.49% |
| 2025-09-03 | 49.64 | 48.22 | -1.30 | -2.63% | 48.18 | 49.89 | 157817 | 77202 | 2.01% |
| 2025-09-02 | 50.57 | 49.52 | -1.31 | -2.58% | 48.39 | 50.83 | 263300 | 129956 | 3.36% |
| 2025-09-01 | 51.00 | 50.83 | -1.17 | -2.25% | 50.06 | 52.20 | 292110 | 148122 | 3.73% |
| 2025-08-29 | 52.46 | 52.00 | -0.23 | -0.44% | 51.67 | 53.20 | 222292 | 116297 | 2.84% |
| 2025-08-28 | 50.82 | 52.23 | 1.21 | 2.37% | 50.23 | 52.25 | 260787 | 133824 | 3.33% |
| 2025-08-27 | 52.50 | 51.02 | -0.48 | -0.93% | 51.00 | 54.30 | 311772 | 164791 | 3.98% |
| 2025-08-26 | 51.70 | 51.50 | -0.37 | -0.71% | 51.43 | 52.35 | 150346 | 77863 | 1.92% |
| 2025-08-25 | 52.60 | 51.87 | 0.11 | 0.21% | 50.94 | 52.75 | 272295 | 141005 | 3.48% |
| 2025-08-22 | 50.21 | 51.76 | 1.38 | 2.74% | 50.21 | 51.77 | 231382 | 118221 | 2.95% |
| 2025-08-21 | 51.29 | 50.38 | -0.83 | -1.62% | 50.02 | 51.34 | 174852 | 88635 | 2.23% |
| 2025-08-20 | 49.50 | 51.21 | 1.94 | 3.94% | 49.16 | 51.42 | 296374 | 149953 | 3.78% |
| 2025-08-19 | 49.22 | 49.27 | 0.02 | 0.04% | 48.51 | 50.18 | 180316 | 88658 | 2.30% |
| 2025-08-18 | 48.69 | 49.25 | 0.64 | 1.32% | 48.63 | 49.88 | 228624 | 112690 | 2.92% |
| 2025-08-15 | 47.44 | 48.61 | 1.13 | 2.38% | 47.43 | 48.67 | 167657 | 81063 | 2.14% |
| 2025-08-14 | 48.33 | 47.48 | -0.85 | -1.76% | 47.48 | 48.76 | 162166 | 77965 | 2.07% |
| 2025-08-13 | 48.15 | 48.33 | 0.35 | 0.73% | 47.76 | 48.33 | 127067 | 61085 | 1.62% |
| 2025-08-12 | 48.60 | 47.98 | -0.45 | -0.93% | 47.71 | 48.60 | 112995 | 54223 | 1.44% |
| 2025-08-11 | 47.80 | 48.43 | 0.83 | 1.74% | 47.60 | 48.73 | 119151 | 57556 | 1.52% |
| 2025-08-08 | 48.40 | 47.60 | -0.88 | -1.82% | 47.60 | 48.41 | 102554 | 49045 | 1.31% |
| 2025-08-07 | 49.07 | 48.48 | -0.59 | -1.20% | 48.28 | 49.18 | 124543 | 60530 | 1.59% |
| 2025-08-06 | 48.15 | 49.07 | 1.10 | 2.29% | 47.88 | 49.60 | 208470 | 101831 | 2.66% |
| 2025-08-05 | 48.28 | 47.97 | -0.21 | -0.44% | 47.72 | 48.34 | 87602 | 41978 | 1.12% |
| 2025-08-04 | 47.57 | 48.18 | 0.30 | 0.63% | 47.50 | 48.70 | 99691 | 47896 | 1.27% |
| 2025-08-01 | 48.40 | 47.88 | 0.04 | 0.08% | 47.40 | 48.69 | 102724 | 49291 | 1.31% |
| 2025-07-31 | 47.58 | 47.84 | 0.12 | 0.25% | 47.55 | 48.88 | 158661 | 76238 | 2.03% |
| 2025-07-30 | 48.62 | 47.72 | -0.85 | -1.75% | 47.39 | 48.62 | 108613 | 52220 | 1.39% |
| 2025-07-29 | 47.70 | 48.57 | 0.77 | 1.61% | 47.50 | 49.16 | 169736 | 82600 | 2.17% |
| 2025-07-28 | 47.95 | 47.80 | 0.03 | 0.06% | 47.60 | 48.18 | 111337 | 53194 | 1.42% |
| 2025-07-25 | 47.56 | 47.77 | 0.20 | 0.42% | 47.27 | 47.94 | 118351 | 56286 | 1.51% |
| 2025-07-24 | 46.45 | 47.57 | 1.12 | 2.41% | 46.37 | 48.00 | 182662 | 86221 | 2.33% |