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 | 56.88 | 57.20 | 0.32 | 0.56% | 56.55 | 57.80 | 46605 | 26720 | 1.53% |
| 2025-10-30 | 57.18 | 56.88 | -0.33 | -0.58% | 56.81 | 58.32 | 63206 | 36387 | 2.08% |
| 2025-10-29 | 55.86 | 57.21 | 0.85 | 1.51% | 54.96 | 57.62 | 75003 | 42568 | 2.46% |
| 2025-10-28 | 54.40 | 56.36 | 1.90 | 3.49% | 53.91 | 56.78 | 87843 | 49223 | 2.89% |
| 2025-10-27 | 54.20 | 54.46 | 0.10 | 0.18% | 53.72 | 54.68 | 65256 | 35346 | 2.14% |
| 2025-10-24 | 52.61 | 54.36 | 1.96 | 3.74% | 52.30 | 55.16 | 96704 | 52595 | 3.18% |
| 2025-10-23 | 53.02 | 52.40 | -2.05 | -3.76% | 51.89 | 54.00 | 75855 | 40010 | 2.49% |
| 2025-10-22 | 55.84 | 54.45 | -1.80 | -3.20% | 53.61 | 56.45 | 75028 | 40884 | 2.46% |
| 2025-10-21 | 55.89 | 56.25 | 0.63 | 1.13% | 54.33 | 56.42 | 75458 | 41709 | 2.48% |
| 2025-10-20 | 56.00 | 55.62 | 0.10 | 0.18% | 55.08 | 57.18 | 58327 | 32557 | 1.92% |
| 2025-10-17 | 56.30 | 55.52 | -0.74 | -1.32% | 55.39 | 57.12 | 69217 | 38770 | 2.27% |
| 2025-10-16 | 57.00 | 56.26 | -1.04 | -1.82% | 56.03 | 57.73 | 85509 | 48547 | 2.81% |
| 2025-10-15 | 53.41 | 57.30 | 3.92 | 7.34% | 53.00 | 57.30 | 158484 | 88732 | 5.21% |
| 2025-10-14 | 55.10 | 53.38 | -3.30 | -5.82% | 52.81 | 55.20 | 141596 | 76049 | 4.65% |
| 2025-10-13 | 53.43 | 56.68 | 1.68 | 3.05% | 53.13 | 56.80 | 140531 | 78853 | 4.62% |
| 2025-10-10 | 54.15 | 55.00 | 0.85 | 1.57% | 53.68 | 56.10 | 111890 | 61819 | 3.68% |
| 2025-10-09 | 53.21 | 54.15 | 0.94 | 1.77% | 52.20 | 54.45 | 68871 | 36877 | 2.26% |
| 2025-09-30 | 52.15 | 53.21 | 1.29 | 2.48% | 51.91 | 53.60 | 60356 | 31918 | 1.98% |
| 2025-09-29 | 52.71 | 51.92 | -0.69 | -1.31% | 51.61 | 52.80 | 40369 | 20951 | 1.33% |
| 2025-09-26 | 52.15 | 52.61 | 0.06 | 0.11% | 52.15 | 53.10 | 26795 | 14116 | 0.88% |
| 2025-09-25 | 52.55 | 52.55 | -0.20 | -0.38% | 52.34 | 53.40 | 34282 | 18092 | 1.13% |
| 2025-09-24 | 51.65 | 52.75 | 0.72 | 1.38% | 51.65 | 53.15 | 52409 | 27671 | 1.72% |
| 2025-09-23 | 52.50 | 52.03 | -0.72 | -1.36% | 51.30 | 52.88 | 64595 | 33521 | 2.12% |
| 2025-09-22 | 54.28 | 52.75 | -1.63 | -3.00% | 52.18 | 54.28 | 69847 | 36940 | 2.29% |
| 2025-09-19 | 54.00 | 54.38 | 0.24 | 0.44% | 53.43 | 54.44 | 54356 | 29321 | 1.79% |
| 2025-09-18 | 56.10 | 54.14 | -2.25 | -3.99% | 53.77 | 56.55 | 123294 | 67457 | 4.05% |
| 2025-09-17 | 55.55 | 56.39 | 0.81 | 1.46% | 55.53 | 57.79 | 98550 | 55924 | 3.24% |
| 2025-09-16 | 55.08 | 55.58 | 0.49 | 0.89% | 54.70 | 56.00 | 66723 | 36912 | 2.19% |
| 2025-09-15 | 55.23 | 55.09 | -0.31 | -0.56% | 54.90 | 56.25 | 51731 | 28617 | 1.70% |
| 2025-09-12 | 55.63 | 55.40 | -0.38 | -0.68% | 55.30 | 56.15 | 52003 | 28922 | 1.71% |
| 2025-09-11 | 55.80 | 55.78 | -0.14 | -0.25% | 54.76 | 56.48 | 82103 | 45436 | 2.70% |
| 2025-09-10 | 57.00 | 55.92 | -1.27 | -2.22% | 55.68 | 57.36 | 64180 | 36080 | 2.11% |
| 2025-09-09 | 58.00 | 57.19 | -1.05 | -1.80% | 56.80 | 59.38 | 81710 | 47434 | 2.68% |
| 2025-09-08 | 57.03 | 58.24 | 0.74 | 1.29% | 56.87 | 58.68 | 77909 | 45056 | 2.56% |
| 2025-09-05 | 57.93 | 57.50 | -0.48 | -0.83% | 55.44 | 58.00 | 96389 | 54465 | 3.17% |
| 2025-09-04 | 56.17 | 57.98 | 1.81 | 3.22% | 55.60 | 59.31 | 125363 | 72223 | 4.12% |
| 2025-09-03 | 58.00 | 56.17 | -1.89 | -3.26% | 55.80 | 58.66 | 75169 | 42755 | 2.47% |
| 2025-09-02 | 59.32 | 58.06 | -1.45 | -2.44% | 57.80 | 59.74 | 78663 | 46076 | 2.58% |
| 2025-09-01 | 58.99 | 59.51 | 0.07 | 0.12% | 57.10 | 60.80 | 94645 | 56171 | 3.11% |
| 2025-08-29 | 58.09 | 59.44 | 1.36 | 2.34% | 57.89 | 60.28 | 106861 | 63558 | 3.51% |
| 2025-08-28 | 59.00 | 58.08 | -1.06 | -1.79% | 55.80 | 59.17 | 111566 | 64285 | 3.67% |
| 2025-08-27 | 59.69 | 59.14 | -0.65 | -1.09% | 58.87 | 60.29 | 93786 | 55728 | 3.08% |
| 2025-08-26 | 60.16 | 59.79 | -0.66 | -1.09% | 59.52 | 61.05 | 91823 | 55041 | 3.02% |
| 2025-08-25 | 60.80 | 60.45 | -0.33 | -0.54% | 60.05 | 61.18 | 97003 | 58660 | 3.19% |
| 2025-08-22 | 61.05 | 60.78 | -0.60 | -0.98% | 60.00 | 61.25 | 87606 | 52922 | 2.88% |
| 2025-08-21 | 62.40 | 61.38 | -1.37 | -2.18% | 61.00 | 62.50 | 93603 | 57811 | 3.08% |
| 2025-08-20 | 60.41 | 62.75 | 2.35 | 3.89% | 59.24 | 62.98 | 137046 | 84440 | 4.50% |
| 2025-08-19 | 59.50 | 60.40 | 0.80 | 1.34% | 59.09 | 61.99 | 107929 | 65317 | 3.55% |
| 2025-08-18 | 59.14 | 59.60 | 0.47 | 0.79% | 57.84 | 60.12 | 94603 | 55685 | 3.11% |
| 2025-08-15 | 58.42 | 59.13 | 0.13 | 0.22% | 57.83 | 59.59 | 76602 | 45123 | 2.52% |
| 2025-08-14 | 57.30 | 59.00 | 1.73 | 3.02% | 57.15 | 59.43 | 101965 | 59755 | 3.35% |
| 2025-08-13 | 57.82 | 57.47 | -0.53 | -0.91% | 56.90 | 58.25 | 77944 | 44782 | 2.56% |
| 2025-08-12 | 57.81 | 58.00 | 0.00 | 0.00% | 57.80 | 59.30 | 60919 | 35499 | 2.00% |
| 2025-08-11 | 59.80 | 58.00 | -1.59 | -2.67% | 57.88 | 60.26 | 100272 | 58601 | 3.29% |
| 2025-08-08 | 60.54 | 59.59 | -0.91 | -1.50% | 59.03 | 61.45 | 91550 | 55030 | 3.01% |
| 2025-08-07 | 57.03 | 60.50 | 3.06 | 5.33% | 57.00 | 61.95 | 151819 | 91684 | 4.99% |
| 2025-08-06 | 58.89 | 57.44 | -1.28 | -2.18% | 54.47 | 59.26 | 141187 | 79428 | 4.64% |
| 2025-08-05 | 58.63 | 58.72 | 0.29 | 0.50% | 57.86 | 59.23 | 73226 | 42913 | 2.41% |
| 2025-08-04 | 54.65 | 58.43 | 3.48 | 6.33% | 54.40 | 58.98 | 116868 | 67748 | 3.84% |
| 2025-08-01 | 56.88 | 54.95 | -1.85 | -3.26% | 54.48 | 57.40 | 75691 | 42172 | 2.49% |
| 2025-07-31 | 56.26 | 56.80 | 0.66 | 1.18% | 55.21 | 56.88 | 74921 | 42170 | 2.46% |
| 2025-07-30 | 54.15 | 56.14 | 1.95 | 3.60% | 53.94 | 56.36 | 81656 | 45350 | 2.68% |
| 2025-07-29 | 55.34 | 54.19 | -1.08 | -1.95% | 53.64 | 55.78 | 58867 | 31903 | 1.93% |
| 2025-07-28 | 55.88 | 55.27 | -0.61 | -1.09% | 55.25 | 56.26 | 49514 | 27528 | 1.63% |
| 2025-07-25 | 54.64 | 55.88 | 1.25 | 2.29% | 54.64 | 56.75 | 87008 | 48775 | 2.86% |