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 | 55.22 | 55.55 | 0.19 | 0.34% | 55.22 | 56.28 | 27904 | 15544 | 0.91% |
| 2025-10-30 | 55.60 | 55.36 | -0.27 | -0.49% | 55.30 | 56.84 | 39382 | 21988 | 1.28% |
| 2025-10-29 | 55.84 | 55.63 | -0.21 | -0.38% | 55.05 | 56.24 | 34646 | 19247 | 1.13% |
| 2025-10-28 | 56.93 | 55.84 | -1.18 | -2.07% | 55.61 | 56.93 | 31850 | 17909 | 1.04% |
| 2025-10-27 | 56.16 | 57.02 | 1.31 | 2.35% | 56.03 | 57.76 | 39671 | 22615 | 1.29% |
| 2025-10-24 | 57.80 | 55.71 | -2.28 | -3.93% | 55.50 | 58.00 | 68854 | 38782 | 2.25% |
| 2025-10-23 | 57.66 | 57.99 | 0.49 | 0.85% | 57.13 | 59.20 | 39352 | 22800 | 1.28% |
| 2025-10-22 | 58.30 | 57.68 | -0.74 | -1.27% | 57.34 | 58.98 | 32857 | 19068 | 1.07% |
| 2025-10-21 | 58.39 | 58.42 | 0.31 | 0.53% | 57.55 | 59.00 | 32535 | 18967 | 1.06% |
| 2025-10-20 | 57.47 | 58.11 | 1.16 | 2.04% | 56.60 | 58.99 | 40280 | 23385 | 1.31% |
| 2025-10-17 | 57.68 | 56.95 | -0.66 | -1.15% | 56.73 | 59.11 | 44299 | 25574 | 1.44% |
| 2025-10-16 | 59.32 | 57.61 | -2.15 | -3.60% | 57.38 | 59.66 | 38212 | 22252 | 1.25% |
| 2025-10-15 | 57.22 | 59.76 | 3.10 | 5.47% | 55.90 | 59.87 | 60463 | 35282 | 1.97% |
| 2025-10-14 | 58.64 | 56.66 | -1.79 | -3.06% | 56.50 | 58.88 | 42381 | 24449 | 1.38% |
| 2025-10-13 | 57.00 | 58.45 | -0.48 | -0.81% | 56.10 | 58.74 | 42703 | 24710 | 1.39% |
| 2025-10-10 | 58.31 | 58.93 | 0.42 | 0.72% | 56.76 | 59.05 | 55287 | 32002 | 1.80% |
| 2025-10-09 | 58.18 | 58.51 | 0.81 | 1.40% | 57.01 | 58.77 | 47406 | 27552 | 1.55% |
| 2025-09-30 | 58.21 | 57.70 | -0.30 | -0.52% | 57.42 | 58.50 | 36484 | 21067 | 1.19% |
| 2025-09-29 | 57.92 | 58.00 | 0.25 | 0.43% | 56.86 | 58.19 | 38531 | 22201 | 1.26% |
| 2025-09-26 | 57.80 | 57.75 | -0.02 | -0.03% | 57.41 | 59.00 | 36449 | 21103 | 1.19% |
| 2025-09-25 | 58.36 | 57.77 | -1.54 | -2.60% | 57.69 | 59.49 | 54583 | 31732 | 1.78% |
| 2025-09-24 | 55.91 | 59.31 | 3.22 | 5.74% | 55.50 | 60.00 | 97121 | 57320 | 3.17% |
| 2025-09-23 | 55.62 | 56.09 | 0.31 | 0.56% | 54.50 | 56.98 | 50864 | 28381 | 1.66% |
| 2025-09-22 | 56.72 | 55.78 | -1.06 | -1.86% | 55.20 | 56.90 | 47296 | 26372 | 1.54% |
| 2025-09-19 | 54.01 | 56.84 | 2.79 | 5.16% | 54.00 | 57.85 | 77742 | 43842 | 2.54% |
| 2025-09-18 | 55.39 | 54.05 | -1.12 | -2.03% | 53.53 | 55.75 | 50409 | 27624 | 1.64% |
| 2025-09-17 | 53.81 | 55.17 | 1.17 | 2.17% | 53.73 | 55.80 | 53418 | 29554 | 1.74% |
| 2025-09-16 | 54.40 | 54.00 | 0.18 | 0.33% | 53.49 | 55.17 | 37219 | 20156 | 1.21% |
| 2025-09-15 | 55.51 | 53.82 | -1.53 | -2.76% | 53.70 | 55.56 | 46824 | 25508 | 1.53% |
| 2025-09-12 | 54.68 | 55.35 | 0.66 | 1.21% | 54.41 | 55.98 | 54036 | 29803 | 1.76% |
| 2025-09-11 | 54.26 | 54.69 | 0.46 | 0.85% | 53.40 | 55.56 | 72293 | 39347 | 2.36% |
| 2025-09-10 | 55.03 | 54.23 | -0.97 | -1.76% | 54.00 | 55.92 | 43426 | 23723 | 1.42% |
| 2025-09-09 | 56.07 | 55.20 | -1.10 | -1.95% | 54.80 | 56.40 | 34657 | 19232 | 1.13% |
| 2025-09-08 | 56.66 | 56.30 | 0.24 | 0.43% | 55.49 | 56.70 | 49014 | 27487 | 1.60% |
| 2025-09-05 | 53.65 | 56.06 | 2.58 | 4.82% | 53.51 | 56.56 | 72861 | 40555 | 2.38% |
| 2025-09-04 | 55.00 | 53.48 | -1.52 | -2.76% | 52.63 | 56.63 | 69566 | 38027 | 2.27% |
| 2025-09-03 | 55.64 | 55.00 | -0.69 | -1.24% | 54.66 | 56.10 | 46201 | 25542 | 1.51% |
| 2025-09-02 | 56.16 | 55.69 | -0.37 | -0.66% | 54.88 | 56.68 | 67090 | 37317 | 2.19% |
| 2025-09-01 | 55.55 | 56.06 | 0.95 | 1.72% | 54.60 | 56.48 | 92787 | 51695 | 3.03% |
| 2025-08-29 | 51.59 | 55.11 | 3.61 | 7.01% | 51.59 | 55.81 | 154966 | 84403 | 5.05% |
| 2025-08-28 | 51.28 | 51.50 | 0.15 | 0.29% | 50.10 | 51.64 | 83828 | 42597 | 2.73% |
| 2025-08-27 | 52.28 | 51.35 | -0.85 | -1.63% | 51.35 | 52.60 | 76100 | 39555 | 2.48% |
| 2025-08-26 | 52.24 | 52.20 | -0.22 | -0.42% | 51.61 | 53.00 | 58841 | 30879 | 1.92% |
| 2025-08-25 | 53.99 | 52.42 | -1.04 | -1.95% | 51.95 | 53.99 | 114066 | 59958 | 3.72% |
| 2025-08-22 | 52.87 | 53.46 | 0.59 | 1.12% | 52.73 | 54.10 | 61177 | 32806 | 2.00% |
| 2025-08-21 | 53.26 | 52.87 | -0.31 | -0.58% | 52.50 | 54.50 | 55408 | 29598 | 1.81% |
| 2025-08-20 | 53.06 | 53.18 | -0.71 | -1.32% | 52.25 | 54.68 | 81357 | 43210 | 2.65% |
| 2025-08-19 | 52.98 | 53.89 | 1.29 | 2.45% | 52.75 | 54.78 | 72700 | 39150 | 2.37% |
| 2025-08-18 | 51.76 | 52.60 | 1.50 | 2.94% | 51.18 | 52.98 | 53502 | 27898 | 1.74% |
| 2025-08-15 | 50.79 | 51.10 | 0.30 | 0.59% | 50.56 | 51.37 | 30915 | 15772 | 1.01% |
| 2025-08-14 | 51.87 | 50.80 | -1.02 | -1.97% | 50.59 | 51.99 | 33349 | 17055 | 1.09% |
| 2025-08-13 | 50.82 | 51.82 | 1.23 | 2.43% | 50.50 | 51.98 | 39430 | 20337 | 1.29% |
| 2025-08-12 | 50.86 | 50.59 | -0.33 | -0.65% | 50.34 | 51.19 | 32651 | 16520 | 1.06% |
| 2025-08-11 | 52.95 | 50.92 | 0.13 | 0.26% | 50.69 | 53.30 | 43456 | 22325 | 1.42% |
| 2025-08-08 | 50.96 | 50.79 | 0.24 | 0.47% | 50.38 | 51.10 | 18392 | 9328 | 0.60% |
| 2025-08-07 | 51.38 | 50.55 | -0.65 | -1.27% | 50.22 | 51.52 | 26303 | 13304 | 0.86% |
| 2025-08-06 | 51.07 | 51.20 | 0.04 | 0.08% | 50.82 | 51.37 | 15736 | 8046 | 0.51% |
| 2025-08-05 | 50.88 | 51.16 | 0.44 | 0.87% | 50.50 | 51.35 | 21087 | 10762 | 0.69% |
| 2025-08-04 | 50.33 | 50.72 | 0.29 | 0.58% | 49.68 | 50.91 | 29682 | 14949 | 0.97% |
| 2025-08-01 | 51.80 | 50.43 | -1.37 | -2.64% | 50.11 | 51.95 | 34374 | 17527 | 1.12% |
| 2025-07-31 | 53.30 | 51.80 | -1.70 | -3.18% | 51.71 | 53.50 | 40779 | 21396 | 1.33% |
| 2025-07-30 | 53.15 | 53.50 | 0.45 | 0.85% | 52.85 | 54.26 | 28835 | 15448 | 0.94% |
| 2025-07-29 | 53.65 | 53.05 | -0.63 | -1.17% | 52.61 | 53.65 | 30084 | 15933 | 0.98% |
| 2025-07-28 | 54.82 | 53.68 | -0.98 | -1.79% | 53.40 | 55.20 | 34258 | 18502 | 1.12% |
| 2025-07-25 | 55.10 | 54.66 | -0.24 | -0.44% | 54.60 | 55.88 | 32988 | 18168 | 1.08% |
| 2025-07-24 | 52.86 | 54.90 | 1.92 | 3.62% | 52.85 | 55.20 | 44057 | 23953 | 1.44% |