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 | 53.21 | 55.95 | 2.50 | 4.68% | 53.21 | 57.31 | 188202 | 104389 | 10.70% |
| 2025-10-30 | 55.48 | 53.45 | -1.92 | -3.47% | 53.05 | 55.48 | 81863 | 44174 | 4.66% |
| 2025-10-29 | 53.53 | 55.37 | 0.82 | 1.50% | 53.53 | 55.95 | 94140 | 51858 | 5.35% |
| 2025-10-28 | 53.87 | 54.55 | 0.95 | 1.77% | 53.13 | 55.41 | 115383 | 62925 | 6.56% |
| 2025-10-27 | 55.31 | 53.60 | -0.92 | -1.69% | 52.93 | 55.45 | 96079 | 51667 | 5.46% |
| 2025-10-24 | 53.36 | 54.52 | 1.32 | 2.48% | 53.24 | 55.23 | 94794 | 51546 | 5.39% |
| 2025-10-23 | 53.50 | 53.20 | -0.68 | -1.26% | 52.56 | 54.35 | 79808 | 42531 | 4.54% |
| 2025-10-22 | 55.13 | 53.88 | -1.38 | -2.50% | 53.77 | 55.45 | 77251 | 42067 | 4.39% |
| 2025-10-21 | 53.33 | 55.26 | 1.60 | 2.98% | 52.60 | 55.90 | 117118 | 63780 | 6.66% |
| 2025-10-20 | 53.45 | 53.66 | 1.37 | 2.62% | 53.00 | 55.00 | 78587 | 42394 | 4.47% |
| 2025-10-17 | 54.74 | 52.29 | -2.71 | -4.93% | 52.18 | 55.23 | 81967 | 43458 | 4.66% |
| 2025-10-16 | 54.63 | 55.00 | -0.62 | -1.11% | 54.40 | 55.72 | 67683 | 37196 | 3.85% |
| 2025-10-15 | 53.08 | 55.62 | 3.59 | 6.90% | 52.34 | 56.20 | 168855 | 91961 | 9.60% |
| 2025-10-14 | 57.00 | 52.03 | -4.57 | -8.07% | 51.75 | 57.30 | 170716 | 92381 | 9.71% |
| 2025-10-13 | 56.11 | 56.60 | -3.58 | -5.95% | 54.83 | 58.10 | 152689 | 85838 | 8.68% |
| 2025-10-10 | 62.47 | 60.18 | -0.82 | -1.34% | 59.90 | 64.48 | 139567 | 86746 | 7.94% |
| 2025-10-09 | 61.16 | 61.00 | -1.96 | -3.11% | 59.73 | 62.32 | 102233 | 62527 | 5.81% |
| 2025-09-30 | 64.31 | 62.96 | -1.94 | -2.99% | 61.50 | 64.71 | 124397 | 78004 | 7.07% |
| 2025-09-29 | 65.00 | 64.90 | 0.42 | 0.65% | 62.57 | 65.90 | 134902 | 86762 | 7.67% |
| 2025-09-26 | 63.00 | 64.48 | 1.10 | 1.74% | 62.99 | 68.68 | 208873 | 139034 | 11.88% |
| 2025-09-25 | 65.27 | 63.38 | -2.17 | -3.31% | 62.38 | 65.40 | 118305 | 75365 | 6.73% |
| 2025-09-24 | 62.17 | 65.55 | 1.54 | 2.41% | 61.82 | 66.60 | 172520 | 110902 | 9.81% |
| 2025-09-23 | 60.21 | 64.01 | 4.15 | 6.93% | 60.01 | 64.20 | 228524 | 142879 | 13.00% |
| 2025-09-22 | 59.22 | 59.86 | 0.05 | 0.08% | 58.98 | 61.47 | 151671 | 91062 | 8.63% |
| 2025-09-19 | 61.20 | 59.81 | -2.89 | -4.61% | 58.67 | 61.50 | 176383 | 105697 | 10.03% |
| 2025-09-18 | 67.08 | 62.70 | -3.45 | -5.22% | 59.08 | 67.60 | 320687 | 204757 | 18.24% |
| 2025-09-17 | 61.00 | 66.15 | 4.14 | 6.68% | 60.00 | 67.50 | 291430 | 184097 | 16.57% |
| 2025-09-16 | 62.03 | 62.01 | 1.92 | 3.20% | 60.57 | 62.88 | 237801 | 146741 | 13.52% |
| 2025-09-15 | 56.84 | 60.09 | 4.66 | 8.41% | 55.36 | 63.65 | 279484 | 168911 | 15.89% |
| 2025-09-12 | 53.02 | 55.43 | 2.87 | 5.46% | 53.02 | 56.66 | 247333 | 136209 | 14.07% |
| 2025-09-11 | 47.26 | 52.56 | 5.20 | 10.98% | 46.65 | 54.43 | 244370 | 123449 | 13.90% |
| 2025-09-10 | 47.69 | 47.36 | -1.31 | -2.69% | 47.05 | 49.86 | 131954 | 63668 | 7.50% |
| 2025-09-09 | 49.61 | 48.67 | -1.41 | -2.82% | 48.48 | 49.99 | 140325 | 68744 | 7.98% |
| 2025-09-08 | 48.00 | 50.08 | 2.59 | 5.45% | 47.55 | 50.96 | 245086 | 122009 | 13.94% |
| 2025-09-05 | 43.45 | 47.49 | 3.72 | 8.50% | 43.45 | 47.88 | 198334 | 91352 | 11.28% |
| 2025-09-04 | 45.62 | 43.77 | -1.63 | -3.59% | 42.60 | 46.60 | 130910 | 58482 | 7.44% |
| 2025-09-03 | 48.01 | 45.40 | -1.64 | -3.49% | 45.09 | 48.48 | 158646 | 73810 | 9.02% |
| 2025-09-02 | 43.60 | 47.04 | 2.81 | 6.35% | 41.71 | 48.38 | 308618 | 139930 | 17.55% |
| 2025-09-01 | 43.14 | 44.23 | 1.09 | 2.53% | 43.14 | 45.80 | 182932 | 81571 | 10.40% |
| 2025-08-29 | 42.50 | 43.14 | 0.43 | 1.01% | 41.67 | 44.32 | 108652 | 46663 | 6.18% |
| 2025-08-28 | 42.23 | 42.71 | 0.14 | 0.33% | 41.23 | 43.25 | 100082 | 42378 | 5.69% |
| 2025-08-27 | 44.03 | 42.57 | -1.62 | -3.67% | 42.56 | 44.84 | 120724 | 53024 | 6.87% |
| 2025-08-26 | 44.00 | 44.19 | 0.25 | 0.57% | 43.70 | 46.36 | 199004 | 89410 | 11.32% |
| 2025-08-25 | 44.00 | 43.94 | 0.11 | 0.25% | 43.26 | 44.85 | 118149 | 52032 | 6.72% |
| 2025-08-22 | 44.36 | 43.83 | -0.28 | -0.63% | 43.78 | 45.15 | 119872 | 52971 | 6.82% |
| 2025-08-21 | 44.00 | 44.11 | -0.25 | -0.56% | 43.00 | 45.85 | 173062 | 76767 | 9.84% |
| 2025-08-20 | 45.00 | 44.36 | -1.53 | -3.33% | 43.76 | 45.26 | 157971 | 70001 | 8.98% |
| 2025-08-19 | 40.57 | 45.89 | 5.31 | 13.09% | 39.26 | 45.96 | 340757 | 147044 | 19.38% |
| 2025-08-18 | 41.27 | 40.58 | -0.38 | -0.93% | 40.15 | 41.62 | 107309 | 43556 | 6.10% |
| 2025-08-15 | 39.35 | 40.96 | 1.56 | 3.96% | 39.30 | 41.78 | 124386 | 50665 | 7.07% |
| 2025-08-14 | 41.22 | 39.40 | -2.10 | -5.06% | 38.70 | 41.39 | 154557 | 61075 | 8.79% |
| 2025-08-13 | 41.55 | 41.50 | 0.05 | 0.12% | 41.18 | 42.37 | 99987 | 41686 | 5.69% |
| 2025-08-12 | 43.36 | 41.45 | -1.44 | -3.36% | 41.28 | 43.36 | 96992 | 40514 | 5.52% |
| 2025-08-11 | 42.10 | 42.89 | 0.72 | 1.71% | 42.01 | 43.81 | 124515 | 53594 | 7.08% |
| 2025-08-08 | 42.02 | 42.17 | -0.18 | -0.43% | 41.70 | 43.75 | 159003 | 67698 | 9.04% |
| 2025-08-07 | 43.00 | 42.35 | -0.14 | -0.33% | 41.64 | 43.42 | 166734 | 70828 | 9.48% |
| 2025-08-06 | 41.03 | 42.49 | 0.80 | 1.92% | 40.61 | 43.43 | 197520 | 83171 | 11.23% |
| 2025-08-05 | 40.27 | 41.69 | 2.44 | 6.22% | 39.61 | 41.96 | 258197 | 105908 | 14.68% |
| 2025-08-04 | 37.19 | 39.25 | 2.47 | 6.72% | 36.78 | 39.69 | 184205 | 71212 | 10.48% |
| 2025-08-01 | 36.26 | 36.78 | 0.75 | 2.08% | 36.00 | 37.27 | 87144 | 31916 | 4.96% |
| 2025-07-31 | 35.54 | 36.03 | 0.31 | 0.87% | 35.53 | 36.79 | 67844 | 24642 | 3.86% |
| 2025-07-30 | 36.67 | 35.72 | -1.12 | -3.04% | 35.36 | 36.84 | 76641 | 27534 | 4.36% |
| 2025-07-29 | 37.22 | 36.84 | -0.57 | -1.52% | 36.62 | 37.37 | 66618 | 24554 | 3.79% |
| 2025-07-28 | 38.10 | 37.41 | -0.22 | -0.58% | 37.20 | 38.38 | 62048 | 23399 | 3.53% |
| 2025-07-25 | 38.18 | 37.63 | -0.51 | -1.34% | 37.22 | 38.25 | 66949 | 25123 | 3.81% |