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 | 54.77 | 56.81 | 2.11 | 3.86% | 54.77 | 57.60 | 48258 | 27340 | 2.33% |
| 2025-10-30 | 55.70 | 54.70 | -0.96 | -1.72% | 54.02 | 56.19 | 27354 | 14988 | 1.32% |
| 2025-10-29 | 55.08 | 55.66 | 0.60 | 1.09% | 54.21 | 56.20 | 24162 | 13358 | 1.16% |
| 2025-10-28 | 53.51 | 55.06 | 2.73 | 5.22% | 53.51 | 56.20 | 64887 | 35809 | 3.13% |
| 2025-10-27 | 53.91 | 52.33 | -1.29 | -2.41% | 52.20 | 54.98 | 43488 | 23229 | 2.10% |
| 2025-10-24 | 53.82 | 53.62 | -0.20 | -0.37% | 53.40 | 54.20 | 15237 | 8185 | 0.73% |
| 2025-10-23 | 53.18 | 53.82 | 0.46 | 0.86% | 52.96 | 53.98 | 11696 | 6243 | 0.56% |
| 2025-10-22 | 54.04 | 53.36 | -1.12 | -2.06% | 53.12 | 54.54 | 19178 | 10277 | 0.92% |
| 2025-10-21 | 54.90 | 54.48 | -0.45 | -0.82% | 53.94 | 54.99 | 29168 | 15882 | 1.41% |
| 2025-10-20 | 54.75 | 54.93 | 0.54 | 0.99% | 53.90 | 55.75 | 33159 | 18186 | 1.60% |
| 2025-10-17 | 53.25 | 54.39 | 1.11 | 2.08% | 53.05 | 54.83 | 39464 | 21405 | 1.90% |
| 2025-10-16 | 53.06 | 53.28 | 0.08 | 0.15% | 52.63 | 54.32 | 24870 | 13322 | 1.20% |
| 2025-10-15 | 52.90 | 53.20 | 0.10 | 0.19% | 52.86 | 53.56 | 17104 | 9096 | 0.82% |
| 2025-10-14 | 54.91 | 53.10 | -1.66 | -3.03% | 52.54 | 54.91 | 46064 | 24528 | 2.22% |
| 2025-10-13 | 52.01 | 54.76 | 1.64 | 3.09% | 51.81 | 56.30 | 75736 | 41450 | 3.65% |
| 2025-10-10 | 53.30 | 53.12 | -0.33 | -0.62% | 52.75 | 53.41 | 26482 | 14046 | 1.28% |
| 2025-10-09 | 53.10 | 53.45 | 0.45 | 0.85% | 51.88 | 53.79 | 43168 | 22779 | 2.08% |
| 2025-09-30 | 53.44 | 53.00 | -0.45 | -0.84% | 52.92 | 54.15 | 26209 | 13993 | 1.26% |
| 2025-09-29 | 54.00 | 53.45 | -0.23 | -0.43% | 52.70 | 54.16 | 33939 | 18122 | 1.64% |
| 2025-09-26 | 54.10 | 53.68 | -0.57 | -1.05% | 53.21 | 54.22 | 31832 | 17088 | 1.53% |
| 2025-09-25 | 56.63 | 54.25 | -3.60 | -6.22% | 54.05 | 56.97 | 75986 | 41632 | 3.66% |
| 2025-09-24 | 61.28 | 57.85 | 1.69 | 3.01% | 56.70 | 61.77 | 85645 | 49860 | 4.13% |
| 2025-09-23 | 56.94 | 56.16 | -0.78 | -1.37% | 53.21 | 57.44 | 63476 | 34824 | 3.06% |
| 2025-09-22 | 59.35 | 56.94 | -1.25 | -2.15% | 56.78 | 59.50 | 27681 | 15944 | 1.33% |
| 2025-09-19 | 57.00 | 58.19 | 0.91 | 1.59% | 57.00 | 58.91 | 20474 | 11955 | 0.99% |
| 2025-09-18 | 58.10 | 57.28 | -1.22 | -2.09% | 57.02 | 58.63 | 15927 | 9222 | 0.77% |
| 2025-09-17 | 58.17 | 58.50 | 0.47 | 0.81% | 57.92 | 59.08 | 13307 | 7798 | 0.64% |
| 2025-09-16 | 57.79 | 58.03 | -0.02 | -0.03% | 57.68 | 58.47 | 13302 | 7731 | 0.64% |
| 2025-09-15 | 58.89 | 58.05 | -0.79 | -1.34% | 57.84 | 58.89 | 15574 | 9060 | 0.75% |
| 2025-09-12 | 60.14 | 58.84 | -1.37 | -2.28% | 58.58 | 60.47 | 28875 | 17037 | 1.39% |
| 2025-09-11 | 59.45 | 60.21 | 0.71 | 1.19% | 59.26 | 60.45 | 16455 | 9846 | 0.79% |
| 2025-09-10 | 61.17 | 59.50 | -1.45 | -2.38% | 59.33 | 61.17 | 21832 | 13053 | 1.05% |
| 2025-09-09 | 61.40 | 60.95 | -0.84 | -1.36% | 60.00 | 61.70 | 26908 | 16315 | 1.30% |
| 2025-09-08 | 61.15 | 61.79 | 0.65 | 1.06% | 59.63 | 61.80 | 24286 | 14786 | 1.17% |
| 2025-09-05 | 59.98 | 61.14 | 1.49 | 2.50% | 59.44 | 61.20 | 16197 | 9827 | 0.78% |
| 2025-09-04 | 59.61 | 59.65 | 0.03 | 0.05% | 58.94 | 60.48 | 16113 | 9624 | 0.78% |
| 2025-09-03 | 60.66 | 59.62 | -1.05 | -1.73% | 59.46 | 61.19 | 12490 | 7526 | 0.60% |
| 2025-09-02 | 60.75 | 60.67 | -0.34 | -0.56% | 59.98 | 61.63 | 18033 | 10926 | 0.87% |
| 2025-09-01 | 61.28 | 61.01 | -0.65 | -1.05% | 59.88 | 62.24 | 24902 | 15095 | 1.20% |
| 2025-08-29 | 61.18 | 61.66 | 0.59 | 0.97% | 60.37 | 61.77 | 22229 | 13605 | 1.07% |
| 2025-08-28 | 61.20 | 61.07 | 0.77 | 1.28% | 59.85 | 61.39 | 19958 | 12087 | 0.96% |
| 2025-08-27 | 62.42 | 60.30 | -2.19 | -3.50% | 60.28 | 62.48 | 24457 | 15091 | 1.18% |
| 2025-08-26 | 63.71 | 62.49 | -1.61 | -2.51% | 61.61 | 64.13 | 34333 | 21413 | 1.65% |
| 2025-08-25 | 63.00 | 64.10 | 0.62 | 0.98% | 62.81 | 65.76 | 40213 | 25701 | 1.94% |
| 2025-08-22 | 63.26 | 63.48 | -0.14 | -0.22% | 62.41 | 64.15 | 27410 | 17360 | 1.32% |
| 2025-08-21 | 60.21 | 63.62 | 3.72 | 6.21% | 59.97 | 64.40 | 54257 | 34110 | 2.61% |
| 2025-08-20 | 59.30 | 59.90 | 0.64 | 1.08% | 58.60 | 59.90 | 18400 | 10895 | 0.89% |
| 2025-08-19 | 60.10 | 59.26 | -0.84 | -1.40% | 58.51 | 60.47 | 19941 | 11798 | 0.96% |
| 2025-08-18 | 60.21 | 60.10 | -0.10 | -0.17% | 59.59 | 61.60 | 18141 | 10952 | 0.87% |
| 2025-08-15 | 59.40 | 60.20 | 0.65 | 1.09% | 59.01 | 60.88 | 13955 | 8380 | 0.67% |
| 2025-08-14 | 59.20 | 59.55 | 0.26 | 0.44% | 58.83 | 60.38 | 20655 | 12320 | 0.99% |
| 2025-08-13 | 58.44 | 59.29 | 1.24 | 2.14% | 58.16 | 59.30 | 16882 | 9928 | 0.81% |
| 2025-08-12 | 58.97 | 58.05 | -0.55 | -0.94% | 57.94 | 58.99 | 12127 | 7063 | 0.58% |
| 2025-08-11 | 59.60 | 58.60 | -0.98 | -1.64% | 58.58 | 59.97 | 21714 | 12800 | 1.05% |
| 2025-08-08 | 58.40 | 59.58 | 1.08 | 1.85% | 57.40 | 60.94 | 32092 | 19019 | 1.55% |
| 2025-08-07 | 56.89 | 58.50 | 1.36 | 2.38% | 56.89 | 59.45 | 23469 | 13744 | 1.13% |
| 2025-08-06 | 56.00 | 57.14 | 1.18 | 2.11% | 55.50 | 57.21 | 19174 | 10872 | 0.92% |
| 2025-08-05 | 55.60 | 55.96 | 0.27 | 0.48% | 54.50 | 56.08 | 22105 | 12276 | 1.06% |
| 2025-08-04 | 55.60 | 55.69 | -0.05 | -0.09% | 54.90 | 56.11 | 18438 | 10210 | 0.89% |
| 2025-08-01 | 55.58 | 55.74 | 0.15 | 0.27% | 55.24 | 56.75 | 21900 | 12237 | 1.05% |
| 2025-07-31 | 57.90 | 55.59 | -2.32 | -4.01% | 54.30 | 57.90 | 46454 | 25890 | 2.24% |
| 2025-07-30 | 56.81 | 57.91 | 1.10 | 1.94% | 56.65 | 57.93 | 14035 | 8053 | 0.68% |
| 2025-07-29 | 56.89 | 56.81 | 0.01 | 0.02% | 56.65 | 57.67 | 13393 | 7660 | 0.65% |
| 2025-07-28 | 57.58 | 56.80 | -0.85 | -1.47% | 56.70 | 57.69 | 16655 | 9500 | 0.80% |
| 2025-07-25 | 58.19 | 57.65 | -0.19 | -0.33% | 57.54 | 58.60 | 10593 | 6141 | 0.51% |