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 | 57.31 | 51.32 | -4.99 | -8.86% | 50.73 | 59.47 | 1574807 | 870387 | 19.54% |
| 2025-10-30 | 55.55 | 56.31 | 0.76 | 1.37% | 54.51 | 58.00 | 890072 | 503379 | 11.05% |
| 2025-10-29 | 55.00 | 55.55 | 0.54 | 0.98% | 53.00 | 55.99 | 851109 | 461074 | 10.56% |
| 2025-10-28 | 54.82 | 55.01 | -0.81 | -1.45% | 54.20 | 56.98 | 831787 | 461676 | 10.32% |
| 2025-10-27 | 56.00 | 55.82 | 0.10 | 0.18% | 53.40 | 56.00 | 1165401 | 639135 | 14.46% |
| 2025-10-24 | 52.37 | 55.72 | 4.23 | 8.22% | 51.83 | 56.50 | 1234876 | 672557 | 15.32% |
| 2025-10-23 | 50.50 | 51.49 | 1.69 | 3.39% | 50.00 | 54.68 | 976269 | 509247 | 12.12% |
| 2025-10-22 | 51.00 | 49.80 | -1.63 | -3.17% | 49.55 | 51.00 | 504165 | 253641 | 6.26% |
| 2025-10-21 | 50.95 | 51.43 | 0.17 | 0.33% | 50.30 | 51.99 | 657169 | 335871 | 8.16% |
| 2025-10-20 | 51.36 | 51.26 | 0.80 | 1.59% | 50.08 | 52.20 | 775678 | 396585 | 9.63% |
| 2025-10-17 | 49.80 | 50.46 | 1.01 | 2.04% | 48.25 | 51.38 | 910900 | 456594 | 11.30% |
| 2025-10-16 | 50.60 | 49.45 | -1.15 | -2.27% | 48.71 | 50.60 | 671333 | 331866 | 8.33% |
| 2025-10-15 | 47.72 | 50.60 | 2.75 | 5.75% | 46.70 | 51.00 | 1078737 | 534069 | 13.39% |
| 2025-10-14 | 48.25 | 47.85 | 0.01 | 0.02% | 47.60 | 49.85 | 821327 | 399819 | 10.19% |
| 2025-10-13 | 44.69 | 47.84 | -0.66 | -1.36% | 44.69 | 48.39 | 606927 | 287876 | 7.53% |
| 2025-10-10 | 49.96 | 48.50 | -2.26 | -4.45% | 47.66 | 49.98 | 901210 | 438416 | 11.18% |
| 2025-10-09 | 49.85 | 50.76 | 0.93 | 1.87% | 48.60 | 52.25 | 1500952 | 751828 | 18.63% |
| 2025-09-30 | 50.01 | 49.83 | -0.61 | -1.21% | 49.69 | 51.47 | 1090272 | 548061 | 13.53% |
| 2025-09-29 | 52.23 | 50.44 | 2.26 | 4.69% | 49.88 | 52.95 | 1826540 | 937470 | 22.67% |
| 2025-09-26 | 51.10 | 48.18 | -4.42 | -8.40% | 47.97 | 53.00 | 1788071 | 896933 | 22.19% |
| 2025-09-25 | 56.01 | 52.60 | -3.40 | -6.07% | 51.80 | 57.31 | 2047412 | 1093553 | 25.41% |
| 2025-09-24 | 60.71 | 56.00 | 0.81 | 1.47% | 50.56 | 60.71 | 2621137 | 1470119 | 32.53% |
| 2025-09-23 | 55.19 | 55.19 | 5.02 | 10.01% | 55.19 | 55.19 | 31067 | 17145 | 0.39% |
| 2025-09-22 | 50.17 | 50.17 | 4.56 | 10.00% | 50.17 | 50.17 | 84610 | 42448 | 1.05% |
| 2025-09-19 | 45.79 | 45.61 | 1.66 | 3.78% | 44.96 | 47.50 | 1573158 | 723852 | 19.52% |
| 2025-09-18 | 39.60 | 43.95 | 4.00 | 10.01% | 39.59 | 43.95 | 1342963 | 581916 | 16.67% |
| 2025-09-17 | 39.50 | 39.95 | 0.95 | 2.44% | 39.12 | 41.00 | 848273 | 341262 | 10.53% |
| 2025-09-16 | 37.70 | 39.00 | 1.38 | 3.67% | 37.57 | 39.25 | 723652 | 278144 | 8.98% |
| 2025-09-15 | 39.00 | 37.62 | -1.00 | -2.59% | 37.60 | 39.00 | 608317 | 230108 | 7.55% |
| 2025-09-12 | 37.75 | 38.62 | 0.72 | 1.90% | 37.53 | 39.28 | 930560 | 357765 | 11.55% |
| 2025-09-11 | 35.71 | 37.90 | 1.90 | 5.28% | 35.57 | 38.30 | 955691 | 356702 | 11.86% |
| 2025-09-10 | 35.66 | 36.00 | 0.07 | 0.19% | 35.66 | 36.66 | 532444 | 192983 | 6.61% |
| 2025-09-09 | 37.13 | 35.93 | -0.97 | -2.63% | 35.60 | 37.18 | 621264 | 224982 | 7.71% |
| 2025-09-08 | 36.66 | 36.90 | 1.38 | 3.89% | 36.35 | 37.86 | 973510 | 360489 | 12.08% |
| 2025-09-05 | 34.13 | 35.52 | 1.63 | 4.81% | 33.30 | 35.52 | 845647 | 291117 | 10.49% |
| 2025-09-04 | 36.49 | 33.89 | -2.40 | -6.61% | 33.18 | 36.88 | 1188938 | 413646 | 14.75% |
| 2025-09-03 | 37.22 | 36.29 | -0.86 | -2.31% | 36.00 | 37.65 | 847493 | 311388 | 10.52% |
| 2025-09-02 | 39.91 | 37.15 | -2.85 | -7.13% | 36.91 | 40.25 | 1351848 | 512989 | 16.78% |
| 2025-09-01 | 41.06 | 40.00 | -0.73 | -1.79% | 38.66 | 41.40 | 1136697 | 454945 | 14.11% |
| 2025-08-29 | 38.93 | 40.73 | 0.98 | 2.47% | 38.09 | 41.55 | 1482656 | 595654 | 18.40% |
| 2025-08-28 | 38.60 | 39.75 | 1.16 | 3.01% | 38.15 | 40.40 | 1604595 | 628715 | 19.91% |
| 2025-08-27 | 41.15 | 38.59 | -1.92 | -4.74% | 38.58 | 41.64 | 1833346 | 728101 | 22.75% |
| 2025-08-26 | 40.11 | 40.51 | 0.76 | 1.91% | 39.44 | 42.10 | 2297353 | 936798 | 28.51% |
| 2025-08-25 | 39.03 | 39.75 | 3.61 | 9.99% | 38.50 | 39.75 | 710665 | 280849 | 8.82% |
| 2025-08-22 | 34.09 | 36.14 | 3.29 | 10.02% | 33.84 | 36.14 | 1750159 | 623750 | 21.72% |
| 2025-08-21 | 33.24 | 32.85 | 0.02 | 0.06% | 32.58 | 34.44 | 1251429 | 418124 | 15.53% |
| 2025-08-20 | 31.17 | 32.83 | 2.00 | 6.49% | 30.92 | 33.61 | 1348207 | 433801 | 16.73% |
| 2025-08-19 | 31.66 | 30.83 | -0.82 | -2.59% | 30.52 | 31.94 | 1107308 | 344360 | 13.74% |
| 2025-08-18 | 30.25 | 31.65 | 1.67 | 5.57% | 30.25 | 32.08 | 1337932 | 420431 | 16.60% |
| 2025-08-15 | 30.38 | 29.98 | -0.99 | -3.20% | 29.70 | 30.98 | 1683900 | 509275 | 20.90% |
| 2025-08-14 | 28.75 | 30.97 | 2.23 | 7.76% | 28.58 | 31.61 | 2087127 | 653456 | 25.90% |
| 2025-08-13 | 28.00 | 28.74 | 0.77 | 2.75% | 27.61 | 29.20 | 865379 | 245416 | 10.74% |
| 2025-08-12 | 26.95 | 27.97 | 1.02 | 3.78% | 26.63 | 27.97 | 822979 | 224684 | 10.21% |
| 2025-08-11 | 26.99 | 26.95 | 0.18 | 0.67% | 26.76 | 27.40 | 572288 | 155160 | 7.10% |
| 2025-08-08 | 26.80 | 26.77 | -0.10 | -0.37% | 26.62 | 27.05 | 518207 | 139209 | 6.43% |
| 2025-08-07 | 27.51 | 26.87 | -0.79 | -2.86% | 26.85 | 27.91 | 899132 | 244577 | 11.16% |
| 2025-08-06 | 26.68 | 27.66 | 1.00 | 3.75% | 26.22 | 29.24 | 1333540 | 371897 | 16.55% |
| 2025-08-05 | 25.64 | 26.66 | 0.92 | 3.57% | 25.41 | 26.85 | 870658 | 228529 | 10.80% |
| 2025-08-04 | 25.29 | 25.74 | 0.60 | 2.39% | 25.17 | 25.98 | 714621 | 183267 | 8.87% |
| 2025-08-01 | 24.59 | 25.14 | 0.80 | 3.29% | 24.46 | 25.97 | 948437 | 240095 | 11.77% |
| 2025-07-31 | 24.53 | 24.34 | -0.40 | -1.62% | 24.21 | 25.18 | 678928 | 167273 | 8.42% |
| 2025-07-30 | 25.05 | 24.74 | -0.34 | -1.36% | 24.51 | 25.70 | 673867 | 168752 | 8.36% |
| 2025-07-29 | 24.80 | 25.08 | 0.04 | 0.16% | 24.68 | 25.18 | 597952 | 149157 | 7.42% |
| 2025-07-28 | 23.70 | 25.04 | 1.48 | 6.28% | 23.46 | 25.39 | 941926 | 230632 | 11.68% |
| 2025-07-25 | 23.64 | 23.56 | -0.16 | -0.67% | 23.43 | 23.88 | 394783 | 93240 | 4.90% |
| 2025-07-24 | 23.25 | 23.72 | 0.22 | 0.94% | 23.25 | 23.87 | 577608 | 136344 | 7.16% |