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 | 55.20 | 55.30 | 0.02 | 0.04% | 54.00 | 56.71 | 42836 | 23740 | 3.26% |
| 2025-10-30 | 59.35 | 55.28 | -3.99 | -6.73% | 53.23 | 59.39 | 68842 | 38437 | 5.25% |
| 2025-10-29 | 57.27 | 59.27 | 1.89 | 3.29% | 56.80 | 59.35 | 44032 | 25464 | 3.36% |
| 2025-10-28 | 59.18 | 57.38 | -1.71 | -2.89% | 57.00 | 60.18 | 53996 | 31552 | 4.11% |
| 2025-10-27 | 55.41 | 59.09 | 3.69 | 6.66% | 55.41 | 59.25 | 64231 | 37394 | 4.89% |
| 2025-10-24 | 55.10 | 55.40 | 0.37 | 0.67% | 54.73 | 56.43 | 39612 | 21926 | 3.02% |
| 2025-10-23 | 54.28 | 55.03 | 0.51 | 0.94% | 52.50 | 55.15 | 46055 | 24865 | 3.51% |
| 2025-10-22 | 53.10 | 54.52 | 1.47 | 2.77% | 53.10 | 55.77 | 66131 | 36102 | 5.04% |
| 2025-10-21 | 52.60 | 53.05 | 0.69 | 1.32% | 51.39 | 53.28 | 51415 | 26905 | 3.92% |
| 2025-10-20 | 53.20 | 52.36 | -0.54 | -1.02% | 50.80 | 53.60 | 70673 | 36787 | 5.39% |
| 2025-10-17 | 57.00 | 52.90 | -4.23 | -7.40% | 52.58 | 57.42 | 84742 | 46228 | 6.46% |
| 2025-10-16 | 58.66 | 57.13 | -1.42 | -2.43% | 55.68 | 58.66 | 63522 | 36352 | 4.84% |
| 2025-10-15 | 58.93 | 58.55 | -0.11 | -0.19% | 55.72 | 60.27 | 78994 | 45893 | 6.02% |
| 2025-10-14 | 54.67 | 58.66 | 3.73 | 6.79% | 54.38 | 59.00 | 88607 | 50736 | 6.75% |
| 2025-10-13 | 50.00 | 54.93 | 1.46 | 2.73% | 50.00 | 55.54 | 76782 | 41070 | 5.85% |
| 2025-10-10 | 51.39 | 53.47 | 2.07 | 4.03% | 50.68 | 54.30 | 81235 | 42910 | 6.19% |
| 2025-10-09 | 46.62 | 51.40 | 4.60 | 9.83% | 46.10 | 51.46 | 89061 | 44295 | 6.79% |
| 2025-09-30 | 45.28 | 46.80 | 1.57 | 3.47% | 45.28 | 46.96 | 44527 | 20579 | 3.39% |
| 2025-09-29 | 44.00 | 45.23 | 0.80 | 1.80% | 43.78 | 45.28 | 48433 | 21565 | 3.69% |
| 2025-09-26 | 44.35 | 44.43 | 0.08 | 0.18% | 43.50 | 46.13 | 64483 | 28799 | 4.91% |
| 2025-09-25 | 42.88 | 44.35 | 1.41 | 3.28% | 42.43 | 45.45 | 63487 | 28053 | 4.84% |
| 2025-09-24 | 44.28 | 42.94 | -0.26 | -0.60% | 42.32 | 44.84 | 48990 | 20976 | 3.73% |
| 2025-09-23 | 42.36 | 43.20 | 0.84 | 1.98% | 41.17 | 43.31 | 57786 | 24452 | 4.40% |
| 2025-09-22 | 41.00 | 42.36 | 1.07 | 2.59% | 40.70 | 42.95 | 55510 | 23198 | 4.23% |
| 2025-09-19 | 40.30 | 41.29 | 0.99 | 2.46% | 40.03 | 41.82 | 43423 | 17810 | 3.31% |
| 2025-09-18 | 40.98 | 40.30 | -0.68 | -1.66% | 40.01 | 43.30 | 67422 | 28091 | 5.14% |
| 2025-09-17 | 41.00 | 40.98 | 0.36 | 0.89% | 39.58 | 41.14 | 57177 | 23142 | 4.36% |
| 2025-09-16 | 41.44 | 40.62 | -0.77 | -1.86% | 40.18 | 41.67 | 56036 | 22771 | 4.27% |
| 2025-09-15 | 39.93 | 41.39 | 1.46 | 3.66% | 39.70 | 41.96 | 78645 | 32240 | 5.99% |
| 2025-09-12 | 40.38 | 39.93 | -0.16 | -0.40% | 38.98 | 40.50 | 57176 | 22644 | 4.36% |
| 2025-09-11 | 38.85 | 40.09 | 1.39 | 3.59% | 38.51 | 41.77 | 84480 | 33918 | 6.44% |
| 2025-09-10 | 37.54 | 38.70 | 1.20 | 3.20% | 37.54 | 38.94 | 55237 | 21160 | 4.21% |
| 2025-09-09 | 39.00 | 37.50 | -1.40 | -3.60% | 37.25 | 39.29 | 39255 | 14873 | 2.99% |
| 2025-09-08 | 38.88 | 38.90 | 0.01 | 0.03% | 38.71 | 40.24 | 45460 | 17865 | 3.46% |
| 2025-09-05 | 36.76 | 38.89 | 2.29 | 6.26% | 35.51 | 38.99 | 62750 | 23660 | 4.78% |
| 2025-09-04 | 38.13 | 36.60 | -1.20 | -3.17% | 36.13 | 38.51 | 55599 | 20702 | 4.24% |
| 2025-09-03 | 38.21 | 37.80 | -0.38 | -1.00% | 37.51 | 38.79 | 33784 | 12831 | 2.57% |
| 2025-09-02 | 38.41 | 38.18 | -0.23 | -0.60% | 37.59 | 38.78 | 51042 | 19462 | 3.89% |
| 2025-09-01 | 36.71 | 38.41 | 1.76 | 4.80% | 36.11 | 38.80 | 66921 | 25419 | 5.10% |
| 2025-08-29 | 34.35 | 36.65 | 2.24 | 6.51% | 34.35 | 37.43 | 97419 | 35286 | 7.42% |
| 2025-08-28 | 35.00 | 34.41 | 0.01 | 0.03% | 33.45 | 35.39 | 56154 | 19221 | 4.28% |
| 2025-08-27 | 35.53 | 34.40 | -1.13 | -3.18% | 34.30 | 36.12 | 67553 | 23794 | 5.15% |
| 2025-08-26 | 34.97 | 35.53 | 0.48 | 1.37% | 34.51 | 35.75 | 52642 | 18554 | 4.01% |
| 2025-08-25 | 34.04 | 35.05 | 1.62 | 4.85% | 33.03 | 36.50 | 77590 | 27094 | 5.91% |
| 2025-08-22 | 32.38 | 33.43 | 1.07 | 3.31% | 32.28 | 33.50 | 45951 | 15159 | 3.50% |
| 2025-08-21 | 32.15 | 32.36 | 0.21 | 0.65% | 32.01 | 32.68 | 29384 | 9484 | 2.24% |
| 2025-08-20 | 32.26 | 32.15 | 0.00 | 0.00% | 31.81 | 32.51 | 25482 | 8201 | 1.94% |
| 2025-08-19 | 32.99 | 32.15 | 0.08 | 0.25% | 31.50 | 32.99 | 34045 | 10962 | 2.59% |
| 2025-08-18 | 32.57 | 32.07 | -0.01 | -0.03% | 31.91 | 33.77 | 56748 | 18533 | 4.32% |
| 2025-08-15 | 31.49 | 32.08 | 0.40 | 1.26% | 31.41 | 32.20 | 46020 | 14684 | 3.51% |
| 2025-08-14 | 32.05 | 31.68 | -0.28 | -0.88% | 31.17 | 32.52 | 54103 | 17212 | 4.12% |
| 2025-08-13 | 32.37 | 31.96 | -0.68 | -2.08% | 31.52 | 33.00 | 63366 | 20279 | 4.83% |
| 2025-08-12 | 30.58 | 32.64 | 2.06 | 6.74% | 30.56 | 32.80 | 94027 | 30104 | 7.17% |
| 2025-08-11 | 29.00 | 30.58 | 1.69 | 5.85% | 28.93 | 31.18 | 95838 | 29064 | 7.30% |
| 2025-08-08 | 28.75 | 28.89 | 0.01 | 0.03% | 28.60 | 29.18 | 29051 | 8388 | 2.21% |
| 2025-08-07 | 28.57 | 28.88 | 0.19 | 0.66% | 28.30 | 28.92 | 39569 | 11349 | 3.02% |
| 2025-08-06 | 27.65 | 28.69 | 1.10 | 3.99% | 27.50 | 28.96 | 53706 | 15261 | 4.09% |
| 2025-08-05 | 27.78 | 27.59 | -0.21 | -0.76% | 27.53 | 28.67 | 45212 | 12655 | 3.45% |
| 2025-08-04 | 26.11 | 27.80 | 1.42 | 5.38% | 26.11 | 28.31 | 57300 | 15672 | 4.37% |
| 2025-08-01 | 26.68 | 26.38 | -0.18 | -0.68% | 25.93 | 26.78 | 28960 | 7601 | 2.21% |
| 2025-07-31 | 26.00 | 26.56 | 0.56 | 2.15% | 25.97 | 27.68 | 58960 | 15852 | 4.49% |
| 2025-07-30 | 25.89 | 26.00 | 0.00 | 0.00% | 25.84 | 26.30 | 22587 | 5867 | 1.72% |
| 2025-07-29 | 25.89 | 26.00 | 0.24 | 0.93% | 25.46 | 26.28 | 22732 | 5894 | 1.73% |
| 2025-07-28 | 26.07 | 25.76 | -0.31 | -1.19% | 25.65 | 26.37 | 27887 | 7206 | 2.13% |
| 2025-07-25 | 26.11 | 26.07 | -0.02 | -0.08% | 25.95 | 26.65 | 24189 | 6350 | 1.84% |
| 2025-07-24 | 26.98 | 26.09 | -0.89 | -3.30% | 25.96 | 27.29 | 34738 | 9193 | 2.65% |