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 | 53.12 | 53.87 | 0.73 | 1.37% | 53.00 | 53.90 | 4157 | 2233 | 2.46% |
| 2025-10-30 | 54.15 | 53.14 | -1.02 | -1.88% | 53.05 | 54.16 | 5071 | 2713 | 3.00% |
| 2025-10-29 | 54.40 | 54.16 | -0.16 | -0.29% | 53.82 | 54.50 | 5420 | 2929 | 3.20% |
| 2025-10-28 | 54.28 | 54.32 | -0.58 | -1.06% | 54.14 | 54.83 | 5443 | 2966 | 3.22% |
| 2025-10-27 | 54.58 | 54.90 | 0.44 | 0.81% | 54.00 | 54.98 | 5706 | 3116 | 3.37% |
| 2025-10-24 | 54.73 | 54.46 | -0.27 | -0.49% | 54.20 | 54.83 | 6065 | 3302 | 3.58% |
| 2025-10-23 | 53.61 | 54.73 | 1.12 | 2.09% | 53.20 | 54.86 | 7891 | 4274 | 4.66% |
| 2025-10-22 | 53.97 | 53.61 | -0.52 | -0.96% | 53.51 | 54.15 | 3807 | 2050 | 2.25% |
| 2025-10-21 | 53.19 | 54.13 | 0.77 | 1.44% | 53.04 | 54.20 | 6150 | 3300 | 3.63% |
| 2025-10-20 | 53.00 | 53.36 | 1.35 | 2.60% | 52.01 | 53.47 | 5571 | 2946 | 3.29% |
| 2025-10-17 | 52.80 | 52.01 | -1.00 | -1.89% | 52.01 | 53.16 | 5471 | 2877 | 3.23% |
| 2025-10-16 | 53.31 | 53.01 | -0.28 | -0.53% | 52.89 | 54.10 | 4284 | 2282 | 2.53% |
| 2025-10-15 | 52.70 | 53.29 | 0.59 | 1.12% | 52.16 | 53.60 | 3755 | 1997 | 2.22% |
| 2025-10-14 | 53.43 | 52.70 | -0.41 | -0.77% | 52.50 | 53.78 | 5897 | 3130 | 3.48% |
| 2025-10-13 | 51.95 | 53.11 | -0.58 | -1.08% | 50.63 | 53.48 | 6979 | 3641 | 4.12% |
| 2025-10-10 | 53.38 | 53.69 | 0.26 | 0.49% | 53.24 | 54.26 | 5677 | 3044 | 3.35% |
| 2025-10-09 | 53.84 | 53.43 | -0.11 | -0.21% | 52.90 | 53.84 | 5856 | 3127 | 3.46% |
| 2025-09-30 | 54.06 | 53.54 | -0.37 | -0.69% | 53.49 | 54.30 | 5632 | 3030 | 3.33% |
| 2025-09-29 | 53.28 | 53.91 | 0.41 | 0.77% | 52.81 | 54.09 | 5648 | 3030 | 3.34% |
| 2025-09-26 | 54.00 | 53.50 | -0.67 | -1.24% | 53.38 | 54.30 | 6708 | 3607 | 3.96% |
| 2025-09-25 | 54.92 | 54.17 | -0.98 | -1.78% | 54.15 | 55.67 | 8003 | 4386 | 4.73% |
| 2025-09-24 | 54.70 | 55.15 | 0.24 | 0.44% | 54.14 | 55.38 | 7290 | 4009 | 4.31% |
| 2025-09-23 | 55.92 | 54.91 | -0.99 | -1.77% | 53.53 | 56.30 | 12205 | 6646 | 7.21% |
| 2025-09-22 | 56.17 | 55.90 | -0.41 | -0.73% | 55.42 | 56.76 | 7735 | 4322 | 4.57% |
| 2025-09-19 | 56.56 | 56.31 | -0.19 | -0.34% | 55.80 | 56.89 | 8456 | 4751 | 5.00% |
| 2025-09-18 | 58.38 | 56.70 | -1.74 | -2.98% | 56.18 | 58.63 | 14134 | 8131 | 8.35% |
| 2025-09-17 | 58.60 | 58.44 | -0.48 | -0.81% | 58.15 | 59.50 | 10343 | 6075 | 6.11% |
| 2025-09-16 | 58.19 | 58.92 | 0.65 | 1.12% | 57.62 | 58.99 | 11474 | 6708 | 6.78% |
| 2025-09-15 | 58.19 | 58.27 | 0.08 | 0.14% | 57.57 | 58.49 | 9191 | 5332 | 5.43% |
| 2025-09-12 | 59.34 | 58.19 | -1.33 | -2.23% | 58.11 | 59.44 | 13434 | 7885 | 7.94% |
| 2025-09-11 | 58.00 | 59.52 | 1.45 | 2.50% | 57.30 | 60.54 | 16940 | 10007 | 10.01% |
| 2025-09-10 | 59.09 | 58.07 | -1.07 | -1.81% | 57.78 | 59.30 | 13147 | 7662 | 7.77% |
| 2025-09-09 | 60.12 | 59.14 | -0.92 | -1.53% | 58.95 | 61.00 | 16136 | 9622 | 9.53% |
| 2025-09-08 | 59.22 | 60.06 | 1.76 | 3.02% | 58.33 | 61.35 | 26137 | 15694 | 15.44% |
| 2025-09-05 | 56.41 | 58.30 | 1.99 | 3.53% | 56.32 | 58.45 | 21589 | 12474 | 12.75% |
| 2025-09-04 | 56.40 | 56.31 | -0.24 | -0.42% | 55.40 | 58.20 | 17966 | 10245 | 10.61% |
| 2025-09-03 | 57.78 | 56.55 | -1.29 | -2.23% | 55.89 | 58.23 | 14958 | 8539 | 8.84% |
| 2025-09-02 | 57.19 | 57.84 | 0.62 | 1.08% | 55.60 | 58.48 | 18315 | 10433 | 10.82% |
| 2025-09-01 | 56.02 | 57.22 | 1.77 | 3.19% | 55.51 | 57.42 | 16853 | 9565 | 9.96% |
| 2025-08-29 | 56.23 | 55.45 | -0.79 | -1.40% | 55.31 | 56.63 | 13959 | 7780 | 8.25% |
| 2025-08-28 | 56.20 | 56.24 | 0.04 | 0.07% | 54.40 | 58.30 | 15635 | 8763 | 9.24% |
| 2025-08-27 | 57.80 | 56.20 | -1.43 | -2.48% | 56.02 | 58.50 | 14697 | 8461 | 8.68% |
| 2025-08-26 | 57.00 | 57.63 | 0.63 | 1.11% | 56.75 | 57.95 | 11896 | 6855 | 7.03% |
| 2025-08-25 | 57.58 | 57.00 | 0.01 | 0.02% | 56.85 | 58.56 | 15330 | 8811 | 9.06% |
| 2025-08-22 | 57.01 | 56.99 | 0.20 | 0.35% | 56.55 | 57.40 | 9605 | 5458 | 5.67% |
| 2025-08-21 | 57.10 | 56.79 | -0.46 | -0.80% | 56.65 | 57.85 | 13027 | 7445 | 7.70% |
| 2025-08-20 | 57.00 | 57.25 | 0.26 | 0.46% | 56.44 | 57.46 | 11690 | 6646 | 6.91% |
| 2025-08-19 | 56.31 | 56.99 | 0.89 | 1.59% | 55.50 | 56.99 | 13033 | 7343 | 7.70% |
| 2025-08-18 | 55.58 | 56.10 | 0.60 | 1.08% | 55.57 | 56.38 | 11956 | 6702 | 7.06% |
| 2025-08-15 | 54.39 | 55.50 | 1.11 | 2.04% | 54.37 | 55.73 | 8431 | 4647 | 4.98% |
| 2025-08-14 | 55.91 | 54.39 | -1.51 | -2.70% | 54.32 | 56.29 | 9981 | 5507 | 5.90% |
| 2025-08-13 | 56.39 | 55.90 | -0.15 | -0.27% | 55.60 | 56.39 | 7423 | 4150 | 4.38% |
| 2025-08-12 | 56.24 | 56.05 | 0.02 | 0.04% | 55.66 | 56.42 | 7233 | 4051 | 4.27% |
| 2025-08-11 | 55.02 | 56.03 | 0.93 | 1.69% | 54.78 | 56.18 | 9207 | 5141 | 5.44% |
| 2025-08-08 | 55.55 | 55.10 | -0.39 | -0.70% | 54.65 | 55.55 | 6131 | 3376 | 3.62% |
| 2025-08-07 | 55.69 | 55.49 | -0.20 | -0.36% | 55.22 | 56.12 | 7304 | 4064 | 4.31% |
| 2025-08-06 | 55.24 | 55.69 | 0.45 | 0.81% | 54.87 | 55.88 | 9824 | 5452 | 5.80% |
| 2025-08-05 | 54.97 | 55.24 | 0.54 | 0.99% | 54.46 | 55.28 | 8299 | 4559 | 4.90% |
| 2025-08-04 | 53.96 | 54.70 | 0.97 | 1.81% | 53.25 | 54.70 | 7077 | 3842 | 4.18% |
| 2025-08-01 | 53.40 | 53.73 | 0.31 | 0.58% | 53.40 | 54.23 | 5348 | 2876 | 3.16% |
| 2025-07-31 | 54.20 | 53.42 | -0.99 | -1.82% | 53.41 | 54.99 | 7993 | 4338 | 4.72% |
| 2025-07-30 | 55.01 | 54.41 | -0.67 | -1.22% | 54.02 | 55.30 | 8756 | 4782 | 5.17% |
| 2025-07-29 | 55.60 | 55.08 | 0.23 | 0.42% | 54.67 | 56.00 | 11426 | 6311 | 6.75% |
| 2025-07-28 | 55.35 | 54.85 | 0.11 | 0.20% | 54.45 | 55.35 | 7116 | 3901 | 4.20% |
| 2025-07-25 | 54.70 | 54.74 | 0.27 | 0.50% | 54.28 | 54.83 | 6162 | 3364 | 3.64% |
| 2025-07-24 | 54.09 | 54.47 | 0.56 | 1.04% | 54.09 | 54.80 | 6725 | 3662 | 3.97% |