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 | 54.39 | 58.37 | 4.37 | 8.09% | 53.51 | 58.88 | 40926 | 23277 | 7.91% |
| 2025-10-30 | 56.17 | 54.00 | -3.49 | -6.07% | 53.99 | 56.17 | 24830 | 13600 | 4.80% |
| 2025-10-29 | 57.66 | 57.49 | -0.99 | -1.69% | 56.55 | 57.89 | 24626 | 14048 | 4.76% |
| 2025-10-28 | 56.02 | 58.48 | 1.92 | 3.39% | 55.69 | 60.08 | 40159 | 23316 | 7.77% |
| 2025-10-27 | 55.29 | 56.56 | 1.63 | 2.97% | 54.67 | 56.90 | 28344 | 15898 | 5.48% |
| 2025-10-24 | 55.13 | 54.93 | 0.43 | 0.79% | 54.50 | 55.96 | 22076 | 12208 | 4.27% |
| 2025-10-23 | 53.88 | 54.50 | 0.60 | 1.11% | 52.53 | 54.98 | 16200 | 8719 | 3.13% |
| 2025-10-22 | 54.11 | 53.90 | -1.60 | -2.88% | 53.70 | 54.98 | 17168 | 9313 | 3.32% |
| 2025-10-21 | 53.15 | 55.50 | 2.36 | 4.44% | 52.81 | 55.88 | 19189 | 10438 | 3.71% |
| 2025-10-20 | 52.90 | 53.14 | 0.86 | 1.64% | 52.33 | 53.59 | 13257 | 7032 | 2.56% |
| 2025-10-17 | 54.80 | 52.28 | -1.62 | -3.01% | 52.10 | 54.80 | 15846 | 8458 | 3.06% |
| 2025-10-16 | 53.59 | 53.90 | 0.29 | 0.54% | 53.37 | 55.85 | 23159 | 12619 | 4.48% |
| 2025-10-15 | 52.80 | 53.61 | 0.81 | 1.53% | 51.80 | 53.73 | 11451 | 6051 | 2.21% |
| 2025-10-14 | 53.75 | 52.80 | -1.33 | -2.46% | 52.30 | 54.49 | 16576 | 8860 | 3.21% |
| 2025-10-13 | 51.60 | 54.13 | 1.30 | 2.46% | 50.18 | 55.30 | 25250 | 13514 | 4.88% |
| 2025-10-10 | 53.24 | 52.83 | -0.12 | -0.23% | 52.55 | 53.98 | 17690 | 9406 | 3.42% |
| 2025-10-09 | 53.00 | 52.95 | -0.13 | -0.24% | 52.23 | 53.50 | 12460 | 6601 | 2.41% |
| 2025-09-30 | 52.45 | 53.08 | 0.57 | 1.09% | 51.96 | 53.73 | 11797 | 6256 | 2.28% |
| 2025-09-29 | 52.67 | 52.51 | -0.16 | -0.30% | 51.58 | 52.98 | 12263 | 6405 | 2.37% |
| 2025-09-26 | 53.69 | 52.67 | -1.56 | -2.88% | 52.60 | 53.99 | 16063 | 8539 | 3.11% |
| 2025-09-25 | 54.45 | 54.23 | -0.88 | -1.60% | 53.78 | 55.02 | 24172 | 13139 | 4.67% |
| 2025-09-24 | 53.42 | 55.11 | 3.20 | 6.16% | 52.92 | 56.34 | 45526 | 25079 | 8.80% |
| 2025-09-23 | 53.51 | 51.91 | -1.40 | -2.63% | 50.41 | 53.51 | 16770 | 8648 | 3.24% |
| 2025-09-22 | 53.08 | 53.31 | 0.21 | 0.40% | 52.60 | 53.49 | 10693 | 5672 | 2.07% |
| 2025-09-19 | 53.00 | 53.10 | 0.10 | 0.19% | 52.51 | 54.09 | 16108 | 8584 | 3.11% |
| 2025-09-18 | 54.79 | 53.00 | -1.56 | -2.86% | 52.40 | 55.20 | 24246 | 13088 | 4.69% |
| 2025-09-17 | 54.74 | 54.56 | -0.26 | -0.47% | 54.31 | 55.12 | 13568 | 7419 | 2.62% |
| 2025-09-16 | 54.22 | 54.82 | 0.62 | 1.14% | 53.56 | 54.94 | 15345 | 8321 | 2.97% |
| 2025-09-15 | 54.58 | 54.20 | -0.24 | -0.44% | 54.02 | 55.12 | 15363 | 8369 | 2.97% |
| 2025-09-12 | 54.77 | 54.44 | -0.26 | -0.48% | 54.20 | 55.20 | 16529 | 9032 | 3.20% |
| 2025-09-11 | 53.87 | 54.70 | 0.82 | 1.52% | 53.18 | 54.87 | 17660 | 9584 | 3.42% |
| 2025-09-10 | 53.34 | 53.88 | 0.80 | 1.51% | 53.05 | 54.30 | 15593 | 8396 | 3.02% |
| 2025-09-09 | 55.58 | 53.08 | -2.48 | -4.46% | 52.68 | 55.91 | 25176 | 13578 | 4.87% |
| 2025-09-08 | 56.31 | 55.56 | -0.56 | -1.00% | 54.73 | 57.20 | 20020 | 11127 | 3.87% |
| 2025-09-05 | 56.00 | 56.12 | 0.15 | 0.27% | 55.33 | 56.74 | 16247 | 9124 | 3.14% |
| 2025-09-04 | 57.88 | 55.97 | -2.19 | -3.77% | 55.15 | 58.67 | 19199 | 10941 | 3.71% |
| 2025-09-03 | 62.13 | 58.16 | -4.28 | -6.85% | 57.86 | 62.85 | 26107 | 15608 | 5.05% |
| 2025-09-02 | 63.98 | 62.44 | -1.61 | -2.51% | 61.23 | 63.98 | 19476 | 12100 | 3.77% |
| 2025-09-01 | 65.53 | 64.05 | -0.37 | -0.57% | 63.00 | 65.53 | 17229 | 11054 | 3.33% |
| 2025-08-29 | 63.60 | 64.42 | -0.11 | -0.17% | 62.98 | 64.93 | 21252 | 13601 | 4.11% |
| 2025-08-28 | 64.01 | 64.53 | -0.77 | -1.18% | 61.50 | 65.67 | 39147 | 24752 | 7.57% |
| 2025-08-27 | 69.26 | 65.30 | -3.36 | -4.89% | 65.01 | 69.50 | 26498 | 17865 | 5.12% |
| 2025-08-26 | 70.27 | 68.66 | -2.22 | -3.13% | 68.38 | 70.27 | 23409 | 16110 | 4.53% |
| 2025-08-25 | 69.63 | 70.88 | 1.19 | 1.71% | 68.82 | 71.37 | 35002 | 24632 | 6.77% |
| 2025-08-22 | 67.33 | 69.69 | 1.94 | 2.86% | 66.45 | 69.77 | 28118 | 19219 | 5.44% |
| 2025-08-21 | 69.30 | 67.75 | -1.43 | -2.07% | 67.56 | 69.30 | 21882 | 14910 | 4.23% |
| 2025-08-20 | 69.14 | 69.18 | 0.51 | 0.74% | 68.14 | 70.82 | 27749 | 19241 | 5.37% |
| 2025-08-19 | 70.90 | 68.67 | -1.97 | -2.79% | 68.51 | 71.00 | 32577 | 22537 | 6.30% |
| 2025-08-18 | 68.58 | 70.64 | 2.47 | 3.62% | 68.58 | 71.25 | 51301 | 35913 | 9.92% |
| 2025-08-15 | 67.11 | 68.17 | 1.12 | 1.67% | 66.70 | 68.29 | 22021 | 14882 | 4.26% |
| 2025-08-14 | 68.80 | 67.05 | -2.24 | -3.23% | 66.88 | 69.12 | 31088 | 21034 | 6.01% |
| 2025-08-13 | 68.06 | 69.29 | 0.81 | 1.18% | 68.05 | 69.90 | 35457 | 24473 | 6.86% |
| 2025-08-12 | 70.00 | 68.48 | -1.54 | -2.20% | 67.41 | 70.92 | 41574 | 28585 | 8.04% |
| 2025-08-11 | 69.74 | 70.02 | -0.11 | -0.16% | 69.74 | 71.57 | 38578 | 27173 | 7.46% |
| 2025-08-08 | 69.61 | 70.13 | -0.89 | -1.25% | 69.31 | 71.86 | 45728 | 32167 | 8.84% |
| 2025-08-07 | 75.12 | 71.02 | -5.63 | -7.35% | 70.30 | 75.50 | 75475 | 54148 | 14.60% |
| 2025-08-06 | 73.56 | 76.65 | 2.35 | 3.16% | 72.82 | 79.50 | 78370 | 59455 | 15.16% |
| 2025-08-05 | 70.17 | 74.30 | 2.91 | 4.08% | 68.60 | 80.00 | 96950 | 72345 | 18.75% |
| 2025-08-04 | 68.00 | 71.39 | 3.40 | 5.00% | 66.50 | 72.00 | 96860 | 67707 | 18.73% |
| 2025-08-01 | 60.00 | 67.99 | 7.69 | 12.75% | 57.27 | 72.36 | 104874 | 70140 | 20.28% |
| 2025-07-31 | 57.79 | 60.30 | 1.82 | 3.11% | 57.79 | 61.00 | 47396 | 28414 | 9.17% |
| 2025-07-30 | 59.70 | 58.48 | -1.38 | -2.31% | 57.32 | 61.02 | 36273 | 21358 | 7.01% |
| 2025-07-29 | 59.18 | 59.86 | 0.10 | 0.17% | 59.04 | 60.20 | 24038 | 14319 | 4.65% |
| 2025-07-28 | 57.52 | 59.76 | 2.53 | 4.42% | 57.34 | 60.90 | 37169 | 22128 | 7.19% |
| 2025-07-25 | 58.01 | 57.23 | -0.94 | -1.62% | 56.50 | 58.07 | 20684 | 11814 | 4.00% |