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 | 55.20 | 59.61 | 4.11 | 7.41% | 55.20 | 60.95 | 136701 | 80044 | 1.23% |
| 2025-10-30 | 56.38 | 55.50 | -1.35 | -2.37% | 54.52 | 56.85 | 71044 | 39377 | 0.64% |
| 2025-10-29 | 56.40 | 56.85 | 0.05 | 0.09% | 54.45 | 56.85 | 85545 | 47443 | 0.77% |
| 2025-10-28 | 56.05 | 56.80 | 0.75 | 1.34% | 55.15 | 57.60 | 74581 | 42165 | 0.67% |
| 2025-10-27 | 54.06 | 56.05 | 2.25 | 4.18% | 54.06 | 56.10 | 61611 | 34126 | 0.55% |
| 2025-10-24 | 54.10 | 53.80 | -0.41 | -0.76% | 52.80 | 54.43 | 59250 | 31702 | 0.53% |
| 2025-10-23 | 54.93 | 54.21 | -0.70 | -1.27% | 52.94 | 55.13 | 52676 | 28303 | 0.47% |
| 2025-10-22 | 56.80 | 54.91 | -1.19 | -2.12% | 54.63 | 57.68 | 42385 | 23546 | 0.38% |
| 2025-10-21 | 56.00 | 56.10 | 0.37 | 0.66% | 55.30 | 56.75 | 44549 | 25021 | 0.40% |
| 2025-10-20 | 56.60 | 55.73 | -0.97 | -1.71% | 55.20 | 56.99 | 48302 | 27028 | 0.43% |
| 2025-10-17 | 56.41 | 56.70 | 0.29 | 0.51% | 55.88 | 58.26 | 82689 | 47107 | 0.74% |
| 2025-10-16 | 54.18 | 56.41 | 1.69 | 3.09% | 54.14 | 57.32 | 105351 | 59104 | 0.95% |
| 2025-10-15 | 53.06 | 54.72 | 1.40 | 2.63% | 52.52 | 54.76 | 84595 | 45636 | 0.76% |
| 2025-10-14 | 55.60 | 53.32 | -1.89 | -3.42% | 52.94 | 55.68 | 72166 | 39000 | 0.65% |
| 2025-10-13 | 55.57 | 55.21 | -1.09 | -1.94% | 54.68 | 56.99 | 72153 | 40213 | 0.65% |
| 2025-10-10 | 57.86 | 56.30 | -1.66 | -2.86% | 55.94 | 59.69 | 97069 | 55931 | 0.87% |
| 2025-10-09 | 59.79 | 57.96 | -2.39 | -3.96% | 57.72 | 60.60 | 107068 | 62948 | 0.96% |
| 2025-09-30 | 60.36 | 60.35 | 0.99 | 1.67% | 58.91 | 60.80 | 69525 | 41592 | 0.62% |
| 2025-09-29 | 60.36 | 59.36 | -1.30 | -2.14% | 58.74 | 60.97 | 110980 | 65813 | 1.00% |
| 2025-09-26 | 62.28 | 60.66 | -1.64 | -2.63% | 60.40 | 62.28 | 90779 | 55659 | 0.81% |
| 2025-09-25 | 61.25 | 62.30 | 2.06 | 3.42% | 61.20 | 65.63 | 247231 | 156301 | 2.22% |
| 2025-09-24 | 54.36 | 60.24 | 5.48 | 10.01% | 54.36 | 60.24 | 147990 | 86864 | 1.33% |
| 2025-09-23 | 51.62 | 54.76 | 2.88 | 5.55% | 50.47 | 54.98 | 106431 | 56172 | 0.95% |
| 2025-09-22 | 53.00 | 51.88 | -0.50 | -0.95% | 51.17 | 53.99 | 66852 | 35025 | 0.60% |
| 2025-09-19 | 54.00 | 52.38 | -2.12 | -3.89% | 51.69 | 54.40 | 70451 | 37259 | 0.63% |
| 2025-09-18 | 53.23 | 54.50 | 1.89 | 3.59% | 52.42 | 54.98 | 98464 | 53062 | 0.88% |
| 2025-09-17 | 52.86 | 52.61 | -0.12 | -0.23% | 52.00 | 53.26 | 45190 | 23783 | 0.41% |
| 2025-09-16 | 53.16 | 52.73 | -0.37 | -0.70% | 52.25 | 53.72 | 46695 | 24645 | 0.42% |
| 2025-09-15 | 54.50 | 53.10 | -1.45 | -2.66% | 52.99 | 54.86 | 72286 | 38818 | 0.65% |
| 2025-09-12 | 54.65 | 54.55 | 0.39 | 0.72% | 53.13 | 55.35 | 65782 | 35697 | 0.59% |
| 2025-09-11 | 52.66 | 54.16 | -0.60 | -1.10% | 51.07 | 54.32 | 118825 | 63128 | 1.07% |
| 2025-09-10 | 55.84 | 54.76 | -1.09 | -1.95% | 54.20 | 56.84 | 69319 | 38268 | 0.62% |
| 2025-09-09 | 58.10 | 55.85 | -2.61 | -4.46% | 55.32 | 58.45 | 90641 | 51520 | 0.81% |
| 2025-09-08 | 58.40 | 58.46 | 0.12 | 0.21% | 57.52 | 59.94 | 121320 | 71282 | 1.09% |
| 2025-09-05 | 53.78 | 58.34 | 3.91 | 7.18% | 53.13 | 58.67 | 149310 | 83737 | 1.34% |
| 2025-09-04 | 55.55 | 54.43 | -0.09 | -0.17% | 53.40 | 57.90 | 158372 | 88326 | 1.42% |
| 2025-09-03 | 53.20 | 54.52 | 1.36 | 2.56% | 52.79 | 55.12 | 105463 | 57154 | 0.95% |
| 2025-09-02 | 53.76 | 53.16 | -0.38 | -0.71% | 52.59 | 54.85 | 108568 | 58395 | 0.97% |
| 2025-09-01 | 50.46 | 53.54 | 3.19 | 6.34% | 49.82 | 53.75 | 129324 | 67990 | 1.16% |
| 2025-08-29 | 48.97 | 50.35 | 1.38 | 2.82% | 48.82 | 51.30 | 87616 | 43882 | 0.79% |
| 2025-08-28 | 49.98 | 48.97 | -1.05 | -2.10% | 48.26 | 50.50 | 97935 | 48024 | 0.88% |
| 2025-08-27 | 52.99 | 50.02 | -3.07 | -5.78% | 50.01 | 53.12 | 110110 | 56399 | 0.99% |
| 2025-08-26 | 52.88 | 53.09 | 0.00 | 0.00% | 52.42 | 54.08 | 59318 | 31442 | 0.53% |
| 2025-08-25 | 52.69 | 53.09 | 0.35 | 0.66% | 52.11 | 54.40 | 94474 | 50395 | 0.85% |
| 2025-08-22 | 51.05 | 52.74 | 1.45 | 2.83% | 50.93 | 52.88 | 99996 | 52146 | 0.90% |
| 2025-08-21 | 50.15 | 51.29 | 1.05 | 2.09% | 49.58 | 51.98 | 88998 | 45283 | 0.80% |
| 2025-08-20 | 50.18 | 50.24 | -0.29 | -0.57% | 48.67 | 50.78 | 88055 | 43678 | 0.79% |
| 2025-08-19 | 49.92 | 50.53 | 0.58 | 1.16% | 49.60 | 52.60 | 120090 | 61355 | 1.08% |
| 2025-08-18 | 49.93 | 49.95 | -0.29 | -0.58% | 49.00 | 50.37 | 105582 | 52226 | 0.95% |
| 2025-08-15 | 49.07 | 50.24 | 2.13 | 4.43% | 48.35 | 50.51 | 168301 | 83144 | 1.51% |
| 2025-08-14 | 48.20 | 48.11 | -0.09 | -0.19% | 47.40 | 48.52 | 64469 | 30973 | 0.58% |
| 2025-08-13 | 47.07 | 48.20 | 0.91 | 1.92% | 46.95 | 48.51 | 107937 | 51676 | 0.97% |
| 2025-08-12 | 47.48 | 47.29 | -0.20 | -0.42% | 46.26 | 47.61 | 86663 | 40615 | 0.78% |
| 2025-08-11 | 47.70 | 47.49 | -0.30 | -0.63% | 46.66 | 48.16 | 79494 | 37514 | 0.71% |
| 2025-08-08 | 47.74 | 47.79 | -0.17 | -0.35% | 46.80 | 48.05 | 67980 | 32271 | 0.61% |
| 2025-08-07 | 48.68 | 47.96 | -0.84 | -1.72% | 47.55 | 49.06 | 72007 | 34527 | 0.65% |
| 2025-08-06 | 48.77 | 48.80 | 0.03 | 0.06% | 48.35 | 49.70 | 67023 | 32806 | 0.60% |
| 2025-08-05 | 50.25 | 48.77 | -1.22 | -2.44% | 48.33 | 50.97 | 106060 | 52265 | 0.95% |
| 2025-08-04 | 50.91 | 49.99 | -1.41 | -2.74% | 49.39 | 51.49 | 87161 | 43653 | 0.78% |
| 2025-08-01 | 49.62 | 51.40 | 1.42 | 2.84% | 48.94 | 52.30 | 134580 | 68979 | 1.21% |
| 2025-07-31 | 50.54 | 49.98 | -0.55 | -1.09% | 49.89 | 51.19 | 80147 | 40426 | 0.72% |
| 2025-07-30 | 50.22 | 50.53 | -0.43 | -0.84% | 49.88 | 51.39 | 95179 | 48127 | 0.85% |
| 2025-07-29 | 49.18 | 50.96 | 1.81 | 3.68% | 48.70 | 51.78 | 154620 | 78400 | 1.39% |
| 2025-07-28 | 48.85 | 49.15 | 0.47 | 0.97% | 48.42 | 49.52 | 88875 | 43496 | 0.80% |
| 2025-07-25 | 49.50 | 48.68 | -0.82 | -1.66% | 48.40 | 49.60 | 65008 | 31714 | 0.58% |