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 | 53.50 | 53.16 | -0.58 | -1.08% | 53.01 | 54.00 | 44882 | 23958 | 1.87% |
| 2025-10-30 | 55.19 | 53.74 | -1.82 | -3.28% | 53.64 | 55.38 | 68008 | 36894 | 2.83% |
| 2025-10-29 | 54.87 | 55.56 | 1.06 | 1.94% | 54.31 | 55.73 | 72481 | 39891 | 3.02% |
| 2025-10-28 | 55.60 | 54.50 | -0.99 | -1.78% | 54.00 | 55.65 | 80644 | 44231 | 3.36% |
| 2025-10-27 | 55.70 | 55.49 | -0.21 | -0.38% | 55.35 | 56.65 | 84922 | 47400 | 3.54% |
| 2025-10-24 | 54.76 | 55.70 | 1.19 | 2.18% | 54.61 | 56.00 | 77167 | 42834 | 3.22% |
| 2025-10-23 | 54.39 | 54.51 | -0.19 | -0.35% | 53.43 | 54.70 | 59966 | 32313 | 2.50% |
| 2025-10-22 | 55.37 | 54.70 | -1.17 | -2.09% | 54.58 | 55.79 | 60931 | 33537 | 2.54% |
| 2025-10-21 | 55.50 | 55.87 | 0.61 | 1.10% | 54.80 | 56.05 | 66826 | 37115 | 2.78% |
| 2025-10-20 | 56.13 | 55.26 | -0.12 | -0.22% | 54.83 | 56.50 | 86013 | 47745 | 3.58% |
| 2025-10-17 | 58.00 | 55.38 | -3.15 | -5.38% | 55.10 | 58.39 | 123780 | 69960 | 5.16% |
| 2025-10-16 | 58.30 | 58.53 | -2.45 | -4.02% | 57.49 | 59.22 | 182265 | 106318 | 7.59% |
| 2025-10-15 | 65.00 | 60.98 | -6.78 | -10.01% | 60.98 | 65.01 | 251084 | 154361 | 10.46% |
| 2025-10-14 | 68.99 | 67.76 | 3.81 | 5.96% | 66.87 | 70.35 | 392495 | 269789 | 16.35% |
| 2025-10-13 | 61.80 | 63.95 | 5.81 | 9.99% | 60.56 | 63.95 | 114261 | 72346 | 4.76% |
| 2025-10-10 | 56.02 | 58.14 | 2.14 | 3.82% | 54.86 | 58.50 | 142375 | 80955 | 5.93% |
| 2025-10-09 | 57.25 | 56.00 | -1.65 | -2.86% | 55.45 | 57.44 | 90823 | 51136 | 3.78% |
| 2025-09-30 | 56.82 | 57.65 | 0.90 | 1.59% | 56.57 | 58.25 | 77629 | 44614 | 3.23% |
| 2025-09-29 | 56.32 | 56.75 | -0.08 | -0.14% | 55.89 | 57.25 | 61174 | 34536 | 2.55% |
| 2025-09-26 | 57.01 | 56.83 | -1.01 | -1.75% | 56.66 | 58.35 | 74118 | 42456 | 3.09% |
| 2025-09-25 | 57.95 | 57.84 | -0.75 | -1.28% | 57.77 | 58.88 | 104294 | 60724 | 4.35% |
| 2025-09-24 | 56.81 | 58.59 | 2.05 | 3.63% | 56.12 | 60.00 | 192569 | 112972 | 8.02% |
| 2025-09-23 | 57.44 | 56.54 | -1.22 | -2.11% | 54.58 | 57.76 | 131094 | 73256 | 5.46% |
| 2025-09-22 | 58.12 | 57.76 | -0.46 | -0.79% | 56.30 | 58.19 | 115674 | 66520 | 4.82% |
| 2025-09-19 | 56.57 | 58.22 | 1.37 | 2.41% | 55.20 | 60.42 | 201158 | 117341 | 8.38% |
| 2025-09-18 | 56.62 | 56.85 | 1.23 | 2.21% | 55.62 | 58.30 | 246030 | 139957 | 10.25% |
| 2025-09-17 | 52.38 | 55.62 | 5.06 | 10.01% | 51.88 | 55.62 | 109303 | 59276 | 4.55% |
| 2025-09-16 | 50.20 | 50.56 | 0.61 | 1.22% | 49.60 | 51.10 | 64033 | 32403 | 2.67% |
| 2025-09-15 | 49.66 | 49.95 | 0.50 | 1.01% | 49.51 | 50.87 | 68822 | 34574 | 2.87% |
| 2025-09-12 | 49.38 | 49.45 | 0.06 | 0.12% | 48.86 | 50.18 | 46900 | 23295 | 1.95% |
| 2025-09-11 | 47.97 | 49.39 | 1.31 | 2.72% | 47.75 | 49.47 | 52935 | 25888 | 2.21% |
| 2025-09-10 | 48.32 | 48.08 | -0.33 | -0.68% | 47.89 | 49.05 | 45154 | 21816 | 1.88% |
| 2025-09-09 | 49.63 | 48.41 | -1.34 | -2.69% | 48.11 | 49.90 | 45136 | 22048 | 1.88% |
| 2025-09-08 | 50.05 | 49.75 | -0.28 | -0.56% | 49.15 | 50.40 | 61854 | 30765 | 2.58% |
| 2025-09-05 | 47.51 | 50.03 | 2.52 | 5.30% | 47.00 | 50.06 | 79416 | 38812 | 3.31% |
| 2025-09-04 | 50.29 | 47.51 | -3.77 | -7.35% | 46.49 | 51.28 | 109620 | 53415 | 4.57% |
| 2025-09-03 | 52.14 | 51.28 | -0.22 | -0.43% | 50.96 | 53.20 | 82280 | 42816 | 3.43% |
| 2025-09-02 | 54.22 | 51.50 | -2.66 | -4.91% | 50.74 | 54.69 | 110564 | 57752 | 4.61% |
| 2025-09-01 | 54.45 | 54.16 | -0.09 | -0.17% | 53.26 | 54.93 | 58665 | 31667 | 2.44% |
| 2025-08-29 | 54.47 | 54.25 | -0.77 | -1.40% | 53.61 | 54.96 | 56731 | 30674 | 2.36% |
| 2025-08-28 | 52.91 | 55.02 | 2.11 | 3.99% | 52.91 | 55.25 | 94250 | 51170 | 3.93% |
| 2025-08-27 | 53.76 | 52.91 | -0.98 | -1.82% | 52.88 | 55.30 | 91368 | 49590 | 3.81% |
| 2025-08-26 | 55.00 | 53.89 | -1.60 | -2.88% | 53.83 | 55.46 | 97317 | 53104 | 4.05% |
| 2025-08-25 | 56.81 | 55.49 | -1.63 | -2.85% | 54.70 | 57.01 | 139219 | 77242 | 5.80% |
| 2025-08-22 | 56.05 | 57.12 | 1.08 | 1.93% | 55.66 | 58.21 | 92896 | 52973 | 3.87% |
| 2025-08-21 | 57.00 | 56.04 | -1.27 | -2.22% | 55.28 | 58.50 | 92763 | 52296 | 3.87% |
| 2025-08-20 | 54.17 | 57.31 | 2.71 | 4.96% | 53.63 | 57.34 | 121246 | 68041 | 5.05% |
| 2025-08-19 | 54.80 | 54.60 | -1.13 | -2.03% | 54.20 | 56.13 | 82841 | 45473 | 3.45% |
| 2025-08-18 | 53.58 | 55.73 | 2.73 | 5.15% | 52.90 | 55.93 | 123658 | 67759 | 5.15% |
| 2025-08-15 | 50.67 | 53.00 | 2.34 | 4.62% | 50.67 | 53.18 | 90012 | 47012 | 3.75% |
| 2025-08-14 | 52.01 | 50.66 | -1.34 | -2.58% | 50.66 | 52.45 | 73938 | 38117 | 3.08% |
| 2025-08-13 | 51.19 | 52.00 | 0.81 | 1.58% | 50.69 | 52.52 | 111746 | 57759 | 4.66% |
| 2025-08-12 | 49.10 | 51.19 | 1.99 | 4.04% | 48.74 | 51.50 | 138214 | 69610 | 5.76% |
| 2025-08-11 | 49.88 | 49.20 | -0.80 | -1.60% | 49.00 | 50.10 | 75556 | 37333 | 3.15% |
| 2025-08-08 | 50.60 | 50.00 | -0.79 | -1.56% | 49.67 | 52.32 | 88722 | 44737 | 3.70% |
| 2025-08-07 | 50.05 | 50.79 | 0.84 | 1.68% | 49.64 | 51.22 | 94026 | 47267 | 3.92% |
| 2025-08-06 | 49.60 | 49.95 | 0.06 | 0.12% | 49.60 | 50.59 | 97571 | 48904 | 4.07% |
| 2025-08-05 | 48.50 | 49.89 | 1.17 | 2.40% | 48.14 | 50.80 | 130935 | 65262 | 5.46% |
| 2025-08-04 | 46.81 | 48.72 | 1.82 | 3.88% | 46.75 | 49.01 | 80158 | 38506 | 3.34% |
| 2025-08-01 | 47.73 | 46.90 | -0.68 | -1.43% | 46.68 | 47.73 | 48626 | 22884 | 2.03% |
| 2025-07-31 | 47.92 | 47.58 | -0.47 | -0.98% | 47.28 | 48.84 | 81780 | 39209 | 3.41% |
| 2025-07-30 | 49.57 | 48.05 | -1.93 | -3.86% | 47.80 | 49.59 | 104532 | 50820 | 4.36% |
| 2025-07-29 | 48.76 | 49.98 | 1.13 | 2.31% | 48.37 | 50.30 | 118152 | 58514 | 4.92% |
| 2025-07-28 | 48.52 | 48.85 | -0.30 | -0.61% | 48.01 | 49.87 | 98529 | 48133 | 4.11% |
| 2025-07-25 | 47.41 | 49.15 | 1.75 | 3.69% | 46.93 | 49.60 | 160161 | 77125 | 6.67% |
| 2025-07-24 | 45.94 | 47.40 | 1.43 | 3.11% | 45.74 | 47.50 | 123830 | 58174 | 5.16% |