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 | 55.80 | 57.90 | 2.41 | 4.34% | 55.29 | 58.27 | 33641 | 19161 | 4.06% |
| 2025-10-30 | 57.55 | 55.49 | -2.00 | -3.48% | 55.12 | 57.82 | 28355 | 15954 | 3.43% |
| 2025-10-29 | 58.55 | 57.49 | -1.06 | -1.81% | 57.00 | 59.00 | 22147 | 12731 | 2.68% |
| 2025-10-28 | 57.92 | 58.55 | 1.00 | 1.74% | 57.00 | 61.00 | 58437 | 34710 | 7.06% |
| 2025-10-27 | 57.34 | 57.55 | 0.18 | 0.31% | 56.03 | 58.78 | 22885 | 13142 | 2.76% |
| 2025-10-24 | 56.79 | 57.37 | 0.58 | 1.02% | 56.48 | 57.58 | 16142 | 9219 | 1.95% |
| 2025-10-23 | 57.26 | 56.79 | -0.56 | -0.98% | 56.02 | 57.39 | 15219 | 8620 | 1.84% |
| 2025-10-22 | 57.00 | 57.35 | 0.06 | 0.10% | 56.10 | 57.86 | 23906 | 13650 | 2.89% |
| 2025-10-21 | 59.14 | 57.29 | -1.85 | -3.13% | 56.58 | 59.85 | 40463 | 23654 | 4.89% |
| 2025-10-20 | 59.07 | 59.14 | 0.75 | 1.28% | 57.80 | 59.50 | 22651 | 13281 | 2.74% |
| 2025-10-17 | 58.72 | 58.39 | 0.27 | 0.46% | 57.50 | 59.98 | 33858 | 19821 | 4.09% |
| 2025-10-16 | 59.16 | 58.12 | -1.04 | -1.76% | 57.90 | 60.10 | 23782 | 13990 | 2.87% |
| 2025-10-15 | 58.09 | 59.16 | 1.19 | 2.05% | 57.89 | 59.67 | 23177 | 13622 | 2.80% |
| 2025-10-14 | 58.70 | 57.97 | -0.58 | -0.99% | 57.43 | 59.49 | 17956 | 10474 | 2.17% |
| 2025-10-13 | 56.00 | 58.55 | 0.75 | 1.30% | 53.04 | 58.66 | 26889 | 15318 | 3.25% |
| 2025-10-10 | 59.00 | 57.80 | -0.19 | -0.33% | 57.00 | 60.00 | 27921 | 16279 | 3.37% |
| 2025-10-09 | 60.03 | 57.99 | -2.01 | -3.35% | 57.78 | 61.00 | 32644 | 19059 | 3.94% |
| 2025-09-30 | 60.98 | 60.00 | -0.05 | -0.08% | 58.80 | 60.98 | 34285 | 20522 | 4.14% |
| 2025-09-29 | 58.15 | 60.05 | 2.05 | 3.53% | 58.15 | 60.45 | 42531 | 25379 | 5.14% |
| 2025-09-26 | 60.30 | 58.00 | -2.30 | -3.81% | 56.80 | 61.20 | 65900 | 38678 | 7.96% |
| 2025-09-25 | 64.88 | 60.30 | -4.10 | -6.37% | 59.56 | 65.55 | 94571 | 58341 | 11.42% |
| 2025-09-24 | 63.01 | 64.40 | 0.75 | 1.18% | 62.88 | 65.18 | 45868 | 29305 | 5.54% |
| 2025-09-23 | 62.19 | 63.65 | 1.45 | 2.33% | 60.68 | 64.28 | 58944 | 36593 | 7.12% |
| 2025-09-22 | 63.60 | 62.20 | -1.35 | -2.12% | 61.54 | 64.10 | 40343 | 25213 | 4.87% |
| 2025-09-19 | 61.18 | 63.55 | 2.37 | 3.87% | 61.18 | 65.00 | 80677 | 51606 | 9.75% |
| 2025-09-18 | 61.96 | 61.18 | -0.79 | -1.27% | 60.67 | 63.95 | 52400 | 32611 | 6.33% |
| 2025-09-17 | 61.98 | 61.97 | -0.05 | -0.08% | 61.18 | 62.50 | 29037 | 17923 | 3.51% |
| 2025-09-16 | 61.51 | 62.02 | 0.02 | 0.03% | 60.50 | 62.62 | 30352 | 18801 | 3.67% |
| 2025-09-15 | 62.00 | 62.00 | -0.30 | -0.48% | 61.37 | 63.54 | 31785 | 19764 | 3.84% |
| 2025-09-12 | 63.90 | 62.30 | -0.62 | -0.99% | 61.12 | 63.99 | 62022 | 38742 | 7.49% |
| 2025-09-11 | 61.28 | 62.92 | 1.46 | 2.38% | 58.88 | 63.00 | 51830 | 32028 | 6.26% |
| 2025-09-10 | 62.00 | 61.46 | -0.30 | -0.49% | 60.24 | 62.89 | 47683 | 29253 | 5.76% |
| 2025-09-09 | 62.39 | 61.76 | -1.39 | -2.20% | 61.30 | 64.44 | 43320 | 27110 | 5.23% |
| 2025-09-08 | 63.67 | 63.15 | 0.28 | 0.45% | 62.00 | 64.63 | 56739 | 35849 | 6.85% |
| 2025-09-05 | 61.11 | 62.87 | 1.75 | 2.86% | 60.50 | 63.17 | 44511 | 27622 | 5.38% |
| 2025-09-04 | 63.09 | 61.12 | -1.74 | -2.77% | 60.26 | 64.19 | 49401 | 30668 | 5.97% |
| 2025-09-03 | 62.55 | 62.86 | 0.45 | 0.72% | 61.64 | 63.73 | 50351 | 31693 | 6.08% |
| 2025-09-02 | 61.72 | 62.41 | -0.04 | -0.06% | 60.65 | 63.48 | 66526 | 41551 | 8.04% |
| 2025-09-01 | 58.01 | 62.45 | 4.87 | 8.46% | 58.01 | 62.90 | 96572 | 59373 | 11.67% |
| 2025-08-29 | 54.99 | 57.58 | 2.68 | 4.88% | 54.99 | 58.18 | 57276 | 32804 | 6.92% |
| 2025-08-28 | 54.81 | 54.90 | 0.10 | 0.18% | 53.34 | 56.00 | 37170 | 20302 | 4.49% |
| 2025-08-27 | 56.00 | 54.80 | -1.27 | -2.27% | 54.67 | 56.39 | 37321 | 20784 | 4.51% |
| 2025-08-26 | 56.74 | 56.07 | 0.14 | 0.25% | 55.30 | 57.28 | 35926 | 20187 | 3.30% |
| 2025-08-25 | 56.30 | 55.93 | -0.37 | -0.66% | 55.43 | 56.82 | 44596 | 24906 | 4.09% |
| 2025-08-22 | 57.48 | 56.30 | -1.18 | -2.05% | 56.00 | 57.90 | 33690 | 19095 | 3.09% |
| 2025-08-21 | 56.78 | 57.48 | 1.01 | 1.79% | 56.74 | 57.99 | 49533 | 28472 | 4.54% |
| 2025-08-20 | 54.60 | 56.47 | 1.81 | 3.31% | 53.85 | 56.55 | 72856 | 40119 | 6.68% |
| 2025-08-19 | 56.92 | 54.66 | -2.46 | -4.31% | 53.95 | 57.32 | 123401 | 68509 | 11.32% |
| 2025-08-18 | 63.90 | 57.12 | -6.79 | -10.62% | 57.00 | 70.01 | 177957 | 111778 | 16.33% |
| 2025-08-15 | 61.71 | 63.91 | 0.91 | 1.44% | 60.58 | 64.94 | 84863 | 52950 | 7.79% |
| 2025-08-14 | 59.19 | 63.00 | 3.45 | 5.79% | 58.63 | 63.59 | 90028 | 55791 | 8.26% |
| 2025-08-13 | 60.42 | 59.55 | -0.96 | -1.59% | 59.37 | 61.23 | 58066 | 34942 | 5.33% |
| 2025-08-12 | 62.01 | 60.51 | 1.23 | 2.07% | 57.27 | 63.88 | 72843 | 43161 | 6.68% |
| 2025-08-11 | 57.82 | 59.28 | 1.47 | 2.54% | 57.23 | 59.45 | 45086 | 26428 | 4.14% |
| 2025-08-08 | 57.76 | 57.81 | -0.29 | -0.50% | 57.33 | 58.88 | 29995 | 17385 | 2.75% |
| 2025-08-07 | 60.00 | 58.10 | -1.68 | -2.81% | 57.70 | 61.34 | 57683 | 33960 | 5.29% |
| 2025-08-06 | 60.14 | 59.78 | -1.41 | -2.30% | 58.60 | 61.57 | 73574 | 44036 | 6.75% |
| 2025-08-05 | 59.25 | 61.19 | 1.95 | 3.29% | 58.78 | 62.58 | 91391 | 55536 | 8.38% |
| 2025-08-04 | 59.39 | 59.24 | -0.44 | -0.74% | 57.60 | 60.99 | 63746 | 37363 | 5.85% |
| 2025-08-01 | 57.58 | 59.68 | 1.23 | 2.10% | 56.74 | 60.46 | 112452 | 66007 | 10.32% |
| 2025-07-31 | 53.50 | 58.45 | 3.87 | 7.09% | 52.62 | 60.00 | 175780 | 100110 | 16.13% |
| 2025-07-30 | 53.01 | 54.58 | 3.88 | 7.65% | 51.10 | 55.74 | 113818 | 60888 | 10.44% |
| 2025-07-29 | 49.59 | 50.70 | 1.24 | 2.51% | 48.88 | 51.20 | 46952 | 23605 | 4.31% |
| 2025-07-28 | 49.00 | 49.46 | 1.15 | 2.38% | 48.92 | 50.68 | 45057 | 22356 | 4.13% |
| 2025-07-25 | 48.35 | 48.31 | -0.02 | -0.04% | 48.14 | 49.33 | 23791 | 11575 | 2.18% |
| 2025-07-24 | 47.53 | 48.33 | 0.92 | 1.94% | 46.94 | 48.40 | 30924 | 14716 | 2.84% |