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 | 58.50 | 57.49 | -1.06 | -1.81% | 56.90 | 59.30 | 89049 | 51705 | 24.07% |
| 2025-10-30 | 61.24 | 58.55 | -2.97 | -4.83% | 58.00 | 61.37 | 147528 | 87021 | 39.87% |
| 2025-10-29 | 51.27 | 61.52 | 10.25 | 19.99% | 50.34 | 61.52 | 178973 | 103605 | 48.37% |
| 2025-10-28 | 50.88 | 51.27 | -2.10 | -3.93% | 50.09 | 52.18 | 69507 | 35419 | 18.79% |
| 2025-10-27 | 51.50 | 53.37 | 4.24 | 8.63% | 51.50 | 57.90 | 99104 | 54734 | 26.78% |
| 2025-10-24 | 48.70 | 49.13 | 0.16 | 0.33% | 48.61 | 49.34 | 8593 | 4208 | 2.32% |
| 2025-10-23 | 48.00 | 48.97 | 0.67 | 1.39% | 47.72 | 49.03 | 10148 | 4929 | 2.74% |
| 2025-10-22 | 47.51 | 48.30 | 0.52 | 1.09% | 47.41 | 48.45 | 7558 | 3640 | 2.04% |
| 2025-10-21 | 47.29 | 47.78 | 0.52 | 1.10% | 47.10 | 47.86 | 6075 | 2890 | 1.64% |
| 2025-10-20 | 47.26 | 47.26 | 0.83 | 1.79% | 46.83 | 47.41 | 6839 | 3223 | 1.85% |
| 2025-10-17 | 47.77 | 46.43 | -1.31 | -2.74% | 46.43 | 48.18 | 8407 | 3962 | 2.27% |
| 2025-10-16 | 48.32 | 47.74 | -0.84 | -1.73% | 47.60 | 48.60 | 7147 | 3430 | 1.93% |
| 2025-10-15 | 48.46 | 48.58 | 0.58 | 1.21% | 47.70 | 48.78 | 7655 | 3696 | 2.07% |
| 2025-10-14 | 49.06 | 48.00 | -0.95 | -1.94% | 47.79 | 49.70 | 11478 | 5574 | 3.10% |
| 2025-10-13 | 46.44 | 48.95 | -0.36 | -0.73% | 46.39 | 48.95 | 10799 | 5204 | 2.92% |
| 2025-10-10 | 49.82 | 49.31 | -0.89 | -1.77% | 49.26 | 50.30 | 9937 | 4944 | 2.69% |
| 2025-10-09 | 49.71 | 50.20 | 0.32 | 0.64% | 49.38 | 50.69 | 11376 | 5704 | 3.07% |
| 2025-09-30 | 50.61 | 49.88 | -0.73 | -1.44% | 49.88 | 51.00 | 11137 | 5597 | 3.01% |
| 2025-09-29 | 49.14 | 50.61 | 1.47 | 2.99% | 48.52 | 50.99 | 15029 | 7520 | 4.06% |
| 2025-09-26 | 50.23 | 49.14 | -1.58 | -3.12% | 49.00 | 50.60 | 13761 | 6856 | 3.72% |
| 2025-09-25 | 51.26 | 50.72 | -0.57 | -1.11% | 50.64 | 51.83 | 14470 | 7401 | 3.91% |
| 2025-09-24 | 50.49 | 51.29 | 0.60 | 1.18% | 50.05 | 51.39 | 11914 | 6079 | 3.22% |
| 2025-09-23 | 52.10 | 50.69 | -1.61 | -3.08% | 49.70 | 52.10 | 18102 | 9172 | 4.89% |
| 2025-09-22 | 51.96 | 52.30 | 0.29 | 0.56% | 51.65 | 52.40 | 9831 | 5112 | 2.66% |
| 2025-09-19 | 52.28 | 52.01 | -0.39 | -0.74% | 51.67 | 52.83 | 16558 | 8655 | 4.48% |
| 2025-09-18 | 54.39 | 52.40 | -2.00 | -3.68% | 51.85 | 54.40 | 31995 | 17023 | 8.65% |
| 2025-09-17 | 53.19 | 54.40 | 1.50 | 2.84% | 52.50 | 55.31 | 36318 | 19736 | 9.82% |
| 2025-09-16 | 51.40 | 52.90 | 1.29 | 2.50% | 51.40 | 53.10 | 19340 | 10143 | 5.23% |
| 2025-09-15 | 52.20 | 51.61 | -0.61 | -1.17% | 51.35 | 52.21 | 15079 | 7795 | 4.08% |
| 2025-09-12 | 52.89 | 52.22 | -1.33 | -2.48% | 52.22 | 53.64 | 26370 | 13912 | 7.13% |
| 2025-09-11 | 52.81 | 53.55 | 2.26 | 4.41% | 52.81 | 53.91 | 33321 | 17774 | 9.01% |
| 2025-09-10 | 52.00 | 51.29 | -0.26 | -0.50% | 51.16 | 52.98 | 11093 | 5736 | 3.00% |
| 2025-09-09 | 52.30 | 51.55 | -0.77 | -1.47% | 51.20 | 52.30 | 12670 | 6553 | 3.42% |
| 2025-09-08 | 51.78 | 52.32 | 0.51 | 0.98% | 51.42 | 52.46 | 14062 | 7305 | 3.80% |
| 2025-09-05 | 51.00 | 51.81 | 0.83 | 1.63% | 50.32 | 52.01 | 14445 | 7401 | 3.90% |
| 2025-09-04 | 51.35 | 50.98 | 0.13 | 0.26% | 50.02 | 52.29 | 19249 | 9907 | 5.20% |
| 2025-09-03 | 53.66 | 50.85 | -2.40 | -4.51% | 50.62 | 53.66 | 22276 | 11596 | 6.02% |
| 2025-09-02 | 55.14 | 53.25 | -2.02 | -3.65% | 52.70 | 55.14 | 27275 | 14589 | 7.37% |
| 2025-09-01 | 55.62 | 55.27 | -0.53 | -0.95% | 54.68 | 56.38 | 23674 | 13095 | 6.40% |
| 2025-08-29 | 55.25 | 55.80 | 0.55 | 1.00% | 54.65 | 57.15 | 37325 | 20893 | 10.09% |
| 2025-08-28 | 54.52 | 55.25 | 0.75 | 1.38% | 53.12 | 55.44 | 35697 | 19394 | 9.65% |
| 2025-08-27 | 56.44 | 54.50 | -2.00 | -3.54% | 54.10 | 57.37 | 36132 | 20346 | 9.77% |
| 2025-08-26 | 56.80 | 56.50 | -0.72 | -1.26% | 56.36 | 57.78 | 36061 | 20583 | 9.75% |
| 2025-08-25 | 56.83 | 57.22 | 0.44 | 0.77% | 56.55 | 58.34 | 51672 | 29614 | 13.97% |
| 2025-08-22 | 55.73 | 56.78 | 0.87 | 1.56% | 55.55 | 56.96 | 35232 | 19898 | 9.52% |
| 2025-08-21 | 56.60 | 55.91 | -0.55 | -0.97% | 55.76 | 57.48 | 36099 | 20427 | 9.76% |
| 2025-08-20 | 56.40 | 56.46 | -0.39 | -0.69% | 55.20 | 56.50 | 32355 | 18101 | 8.74% |
| 2025-08-19 | 56.86 | 56.85 | -0.07 | -0.12% | 55.92 | 57.30 | 42018 | 23799 | 11.36% |
| 2025-08-18 | 55.90 | 56.92 | 1.12 | 2.01% | 55.18 | 58.02 | 71173 | 40377 | 19.24% |
| 2025-08-15 | 53.10 | 55.80 | 2.25 | 4.20% | 53.10 | 56.16 | 66388 | 36737 | 17.94% |
| 2025-08-14 | 54.78 | 53.55 | -1.22 | -2.23% | 53.54 | 55.49 | 37458 | 20413 | 10.12% |
| 2025-08-13 | 55.13 | 54.77 | -0.23 | -0.42% | 53.92 | 55.77 | 37847 | 20788 | 10.23% |
| 2025-08-12 | 54.58 | 55.00 | 0.34 | 0.62% | 54.30 | 55.20 | 29635 | 16249 | 8.01% |
| 2025-08-11 | 53.08 | 54.66 | 1.70 | 3.21% | 53.05 | 54.89 | 30115 | 16377 | 8.14% |
| 2025-08-08 | 54.37 | 52.96 | -1.86 | -3.39% | 52.95 | 54.63 | 24696 | 13215 | 6.67% |
| 2025-08-07 | 55.05 | 54.82 | -0.18 | -0.33% | 54.13 | 55.30 | 27328 | 14950 | 7.39% |
| 2025-08-06 | 54.20 | 55.00 | 0.95 | 1.76% | 53.88 | 55.28 | 35209 | 19261 | 9.52% |
| 2025-08-05 | 53.35 | 54.05 | 0.75 | 1.41% | 53.01 | 54.23 | 25584 | 13757 | 6.91% |
| 2025-08-04 | 52.30 | 53.30 | 0.39 | 0.74% | 52.30 | 53.47 | 16192 | 8576 | 4.38% |
| 2025-08-01 | 52.37 | 52.91 | 0.52 | 0.99% | 52.14 | 53.08 | 18194 | 9570 | 4.92% |
| 2025-07-31 | 52.25 | 52.39 | -0.12 | -0.23% | 52.20 | 53.85 | 19894 | 10515 | 5.38% |
| 2025-07-30 | 53.70 | 52.51 | -1.10 | -2.05% | 52.23 | 53.70 | 19099 | 10077 | 5.16% |
| 2025-07-29 | 53.36 | 53.61 | -0.11 | -0.20% | 52.57 | 53.72 | 19831 | 10540 | 5.36% |
| 2025-07-28 | 53.86 | 53.72 | 0.09 | 0.17% | 53.36 | 54.50 | 21648 | 11641 | 5.85% |
| 2025-07-25 | 53.66 | 53.63 | -0.13 | -0.24% | 53.38 | 53.93 | 18887 | 10120 | 5.10% |
| 2025-07-24 | 52.50 | 53.76 | 1.13 | 2.15% | 52.30 | 53.87 | 27036 | 14423 | 7.31% |