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 | 56.01 | 54.58 | -0.46 | -0.84% | 54.50 | 56.43 | 310114 | 171539 | 6.82% |
| 2025-10-30 | 57.00 | 55.04 | -2.32 | -4.04% | 54.97 | 57.00 | 419296 | 233161 | 9.22% |
| 2025-10-29 | 56.60 | 57.36 | 1.06 | 1.88% | 55.91 | 58.30 | 472608 | 270544 | 10.39% |
| 2025-10-28 | 57.33 | 56.30 | -3.10 | -5.22% | 54.98 | 57.79 | 660680 | 372566 | 14.53% |
| 2025-10-27 | 67.01 | 59.40 | -6.60 | -10.00% | 59.40 | 67.95 | 680226 | 414572 | 14.96% |
| 2025-10-24 | 62.44 | 66.00 | 4.50 | 7.32% | 62.40 | 66.38 | 274432 | 178107 | 6.04% |
| 2025-10-23 | 61.80 | 61.50 | -0.82 | -1.32% | 60.32 | 62.75 | 135619 | 82986 | 2.98% |
| 2025-10-22 | 62.92 | 62.32 | -1.33 | -2.09% | 61.68 | 63.83 | 132820 | 82698 | 2.92% |
| 2025-10-21 | 61.90 | 63.65 | 1.65 | 2.66% | 61.56 | 63.80 | 206164 | 129609 | 4.53% |
| 2025-10-20 | 62.25 | 62.00 | 1.20 | 1.97% | 61.02 | 63.20 | 155623 | 96539 | 3.42% |
| 2025-10-17 | 65.28 | 60.80 | -4.58 | -7.01% | 60.52 | 65.42 | 247002 | 153892 | 5.43% |
| 2025-10-16 | 66.58 | 65.38 | -0.89 | -1.34% | 65.00 | 67.26 | 195181 | 128376 | 4.29% |
| 2025-10-15 | 62.01 | 66.27 | 3.64 | 5.81% | 61.69 | 67.36 | 271629 | 175910 | 5.97% |
| 2025-10-14 | 68.80 | 62.63 | -3.79 | -5.71% | 62.21 | 69.18 | 349131 | 227240 | 7.68% |
| 2025-10-13 | 64.75 | 66.42 | -2.56 | -3.71% | 64.68 | 67.72 | 254820 | 168632 | 5.60% |
| 2025-10-10 | 70.30 | 68.98 | -2.18 | -3.06% | 68.88 | 71.76 | 210256 | 147326 | 4.62% |
| 2025-10-09 | 71.00 | 71.16 | -0.34 | -0.48% | 70.00 | 73.38 | 287564 | 206396 | 6.32% |
| 2025-09-30 | 73.60 | 71.50 | -2.64 | -3.56% | 71.18 | 74.40 | 367359 | 265275 | 8.08% |
| 2025-09-29 | 73.00 | 74.14 | 0.04 | 0.05% | 72.26 | 75.90 | 298739 | 221193 | 6.57% |
| 2025-09-26 | 76.88 | 74.10 | -2.90 | -3.77% | 74.01 | 79.15 | 327605 | 247825 | 7.21% |
| 2025-09-25 | 73.50 | 77.00 | 3.66 | 4.99% | 72.30 | 78.90 | 495314 | 375601 | 10.89% |
| 2025-09-24 | 74.17 | 73.34 | -2.73 | -3.59% | 71.50 | 74.50 | 423630 | 309877 | 9.32% |
| 2025-09-23 | 74.58 | 76.07 | 4.17 | 5.80% | 72.45 | 77.38 | 539770 | 403682 | 11.87% |
| 2025-09-22 | 73.93 | 71.90 | -1.79 | -2.43% | 67.80 | 73.93 | 500440 | 352768 | 11.01% |
| 2025-09-19 | 71.00 | 73.69 | 3.70 | 5.29% | 69.85 | 74.99 | 498895 | 361394 | 10.97% |
| 2025-09-18 | 71.31 | 69.99 | -1.29 | -1.81% | 68.01 | 73.70 | 487294 | 346211 | 10.72% |
| 2025-09-17 | 69.47 | 71.28 | 1.68 | 2.41% | 67.30 | 72.77 | 496183 | 347178 | 10.91% |
| 2025-09-16 | 68.30 | 69.60 | -0.75 | -1.07% | 68.18 | 71.33 | 458938 | 319281 | 10.09% |
| 2025-09-15 | 69.00 | 70.35 | 1.31 | 1.90% | 66.30 | 70.96 | 821745 | 561893 | 18.07% |
| 2025-09-12 | 67.01 | 69.04 | 6.28 | 10.01% | 66.40 | 69.04 | 142009 | 96792 | 3.12% |
| 2025-09-11 | 57.57 | 62.76 | 5.71 | 10.01% | 57.05 | 62.76 | 404859 | 246380 | 8.90% |
| 2025-09-10 | 55.05 | 57.05 | 1.45 | 2.61% | 55.05 | 57.58 | 404639 | 228608 | 8.90% |
| 2025-09-09 | 54.48 | 55.60 | 1.89 | 3.52% | 53.10 | 57.40 | 447569 | 248358 | 9.84% |
| 2025-09-08 | 56.60 | 53.71 | -1.29 | -2.35% | 53.51 | 56.80 | 386675 | 211711 | 8.50% |
| 2025-09-05 | 49.90 | 55.00 | 5.00 | 10.00% | 49.71 | 55.00 | 440328 | 231823 | 9.68% |
| 2025-09-04 | 53.40 | 50.00 | -2.94 | -5.55% | 48.89 | 55.15 | 388627 | 200081 | 8.55% |
| 2025-09-03 | 53.00 | 52.94 | -0.25 | -0.47% | 51.84 | 54.49 | 324134 | 172154 | 7.13% |
| 2025-09-02 | 57.33 | 53.19 | -4.12 | -7.19% | 52.67 | 58.78 | 506824 | 278791 | 11.15% |
| 2025-09-01 | 61.39 | 57.31 | -0.50 | -0.86% | 56.06 | 63.55 | 589376 | 344919 | 12.96% |
| 2025-08-29 | 58.97 | 57.81 | 0.01 | 0.02% | 56.10 | 59.03 | 435827 | 250089 | 9.59% |
| 2025-08-28 | 53.60 | 57.80 | 3.47 | 6.39% | 53.45 | 58.45 | 621882 | 348263 | 13.68% |
| 2025-08-27 | 53.00 | 54.33 | 2.38 | 4.58% | 52.98 | 57.15 | 748856 | 415381 | 16.47% |
| 2025-08-26 | 51.08 | 51.95 | 0.13 | 0.25% | 50.83 | 52.99 | 326341 | 169356 | 7.18% |
| 2025-08-25 | 52.89 | 51.82 | -0.18 | -0.35% | 51.55 | 54.38 | 497495 | 263301 | 10.94% |
| 2025-08-22 | 49.58 | 52.00 | 1.70 | 3.38% | 49.51 | 52.50 | 446834 | 227534 | 9.83% |
| 2025-08-21 | 50.60 | 50.30 | -0.33 | -0.65% | 48.50 | 51.26 | 431955 | 215014 | 9.50% |
| 2025-08-20 | 51.01 | 50.63 | -2.17 | -4.11% | 48.51 | 51.22 | 549390 | 274163 | 12.08% |
| 2025-08-19 | 53.25 | 52.80 | 0.80 | 1.54% | 51.35 | 54.37 | 548842 | 289998 | 12.07% |
| 2025-08-18 | 49.05 | 52.00 | 3.72 | 7.71% | 48.82 | 53.11 | 621052 | 317416 | 13.66% |
| 2025-08-15 | 46.29 | 48.28 | 2.06 | 4.46% | 46.29 | 48.73 | 479852 | 228701 | 10.55% |
| 2025-08-14 | 47.99 | 46.22 | -1.46 | -3.06% | 46.09 | 48.82 | 529684 | 249801 | 11.65% |
| 2025-08-13 | 44.99 | 47.68 | 3.18 | 7.15% | 44.12 | 48.31 | 642296 | 296365 | 14.13% |
| 2025-08-12 | 44.30 | 44.50 | 0.34 | 0.77% | 43.20 | 44.61 | 428060 | 188779 | 9.41% |
| 2025-08-11 | 42.67 | 44.16 | 1.50 | 3.52% | 42.51 | 45.21 | 517943 | 228800 | 11.39% |
| 2025-08-08 | 42.20 | 42.66 | 0.47 | 1.11% | 41.38 | 43.17 | 391328 | 166016 | 8.61% |
| 2025-08-07 | 42.74 | 42.19 | -0.55 | -1.29% | 41.88 | 43.33 | 226221 | 95997 | 4.98% |
| 2025-08-06 | 42.19 | 42.74 | 0.44 | 1.04% | 41.88 | 43.78 | 284042 | 122142 | 6.25% |
| 2025-08-05 | 42.31 | 42.30 | -0.04 | -0.09% | 41.31 | 43.08 | 237570 | 99427 | 5.23% |
| 2025-08-04 | 40.62 | 42.34 | 1.24 | 3.02% | 40.44 | 43.00 | 291735 | 122879 | 6.42% |
| 2025-08-01 | 42.44 | 41.10 | -1.15 | -2.72% | 40.80 | 42.80 | 301201 | 124846 | 6.62% |
| 2025-07-31 | 41.00 | 42.25 | 1.05 | 2.55% | 41.00 | 43.39 | 420499 | 179258 | 9.25% |
| 2025-07-30 | 42.30 | 41.20 | -1.50 | -3.51% | 41.13 | 42.37 | 187184 | 77721 | 4.12% |
| 2025-07-29 | 42.00 | 42.70 | 0.34 | 0.80% | 40.68 | 42.73 | 287362 | 119850 | 6.32% |
| 2025-07-28 | 42.90 | 42.36 | -0.14 | -0.33% | 42.01 | 43.13 | 210199 | 89417 | 4.62% |
| 2025-07-25 | 41.85 | 42.50 | 0.83 | 1.99% | 41.45 | 42.53 | 239231 | 100435 | 5.26% |
| 2025-07-24 | 41.55 | 41.67 | 0.23 | 0.56% | 41.28 | 41.77 | 175161 | 72767 | 3.85% |