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 | 54.60 | 55.95 | 1.40 | 2.57% | 52.80 | 57.40 | 151149 | 84216 | 3.78% |
| 2025-10-30 | 55.28 | 54.55 | -0.81 | -1.46% | 54.04 | 56.33 | 106171 | 58323 | 2.65% |
| 2025-10-29 | 55.66 | 55.36 | -0.14 | -0.25% | 54.10 | 56.15 | 98466 | 54260 | 2.46% |
| 2025-10-28 | 54.72 | 55.50 | -0.14 | -0.25% | 54.45 | 56.99 | 177664 | 99450 | 4.44% |
| 2025-10-27 | 50.55 | 55.64 | 5.38 | 10.70% | 49.93 | 58.58 | 247274 | 131520 | 6.18% |
| 2025-10-24 | 50.98 | 50.26 | -0.41 | -0.81% | 50.06 | 51.49 | 97945 | 49626 | 2.45% |
| 2025-10-23 | 51.45 | 50.67 | -0.82 | -1.59% | 49.93 | 51.45 | 78164 | 39440 | 1.95% |
| 2025-10-22 | 52.42 | 51.49 | -0.81 | -1.55% | 51.43 | 54.08 | 90195 | 47534 | 2.25% |
| 2025-10-21 | 52.91 | 52.30 | -0.58 | -1.10% | 51.08 | 53.19 | 113469 | 58976 | 2.84% |
| 2025-10-20 | 54.45 | 52.88 | -0.74 | -1.38% | 52.61 | 54.70 | 60441 | 32194 | 1.51% |
| 2025-10-17 | 53.45 | 53.62 | 0.00 | 0.00% | 53.43 | 55.38 | 99946 | 54366 | 4.12% |
| 2025-10-16 | 52.01 | 53.62 | 1.45 | 2.78% | 51.70 | 54.88 | 107158 | 57534 | 4.41% |
| 2025-10-15 | 51.80 | 52.17 | 0.37 | 0.71% | 50.66 | 52.28 | 51228 | 26441 | 2.11% |
| 2025-10-14 | 52.11 | 51.80 | -0.50 | -0.96% | 51.35 | 53.20 | 74770 | 39004 | 3.08% |
| 2025-10-13 | 48.17 | 52.30 | 1.27 | 2.49% | 48.17 | 52.80 | 93942 | 48306 | 3.87% |
| 2025-10-10 | 52.29 | 51.03 | -1.84 | -3.48% | 50.90 | 53.25 | 87551 | 45308 | 3.61% |
| 2025-10-09 | 53.95 | 52.87 | -1.08 | -2.00% | 51.80 | 54.08 | 86756 | 45990 | 3.57% |
| 2025-09-30 | 54.00 | 53.95 | 0.29 | 0.54% | 53.50 | 54.92 | 78002 | 42261 | 3.21% |
| 2025-09-29 | 52.94 | 53.66 | 0.69 | 1.30% | 51.90 | 53.86 | 81996 | 43561 | 3.38% |
| 2025-09-26 | 55.44 | 52.97 | -2.61 | -4.70% | 52.86 | 55.44 | 105172 | 56475 | 4.33% |
| 2025-09-25 | 54.98 | 55.58 | 0.70 | 1.28% | 54.36 | 57.24 | 105201 | 59105 | 4.33% |
| 2025-09-24 | 54.10 | 54.88 | 0.44 | 0.81% | 54.00 | 55.19 | 77161 | 42171 | 3.18% |
| 2025-09-23 | 57.00 | 54.44 | -2.80 | -4.89% | 53.67 | 57.23 | 130634 | 71650 | 5.38% |
| 2025-09-22 | 56.65 | 57.24 | -0.44 | -0.76% | 55.80 | 57.68 | 100109 | 56795 | 4.12% |
| 2025-09-19 | 59.88 | 57.68 | -1.29 | -2.19% | 56.88 | 59.88 | 149449 | 86149 | 6.15% |
| 2025-09-18 | 57.70 | 58.97 | 1.01 | 1.74% | 56.62 | 61.74 | 214556 | 127147 | 8.84% |
| 2025-09-17 | 58.72 | 57.96 | -0.90 | -1.53% | 57.00 | 59.78 | 144066 | 83911 | 5.93% |
| 2025-09-16 | 57.11 | 58.86 | 1.16 | 2.01% | 53.58 | 60.00 | 271560 | 152829 | 11.18% |
| 2025-09-15 | 61.50 | 57.70 | -2.18 | -3.64% | 56.50 | 62.55 | 239618 | 140692 | 9.87% |
| 2025-09-12 | 60.21 | 59.88 | -0.92 | -1.51% | 59.38 | 61.96 | 151594 | 91933 | 6.24% |
| 2025-09-11 | 57.75 | 60.80 | 3.33 | 5.79% | 57.30 | 61.44 | 183374 | 109363 | 7.55% |
| 2025-09-10 | 58.00 | 57.47 | -0.53 | -0.91% | 57.36 | 58.99 | 97950 | 56743 | 4.03% |
| 2025-09-09 | 57.20 | 58.00 | 0.13 | 0.22% | 55.90 | 59.60 | 157639 | 91626 | 6.49% |
| 2025-09-08 | 61.87 | 57.87 | -4.18 | -6.74% | 57.30 | 61.90 | 203518 | 119563 | 8.38% |
| 2025-09-05 | 58.30 | 62.05 | 3.72 | 6.38% | 57.68 | 62.50 | 195757 | 117327 | 8.06% |
| 2025-09-04 | 64.56 | 58.33 | -5.62 | -8.79% | 56.85 | 64.56 | 285102 | 170562 | 11.74% |
| 2025-09-03 | 66.04 | 63.95 | -1.20 | -1.84% | 63.20 | 67.50 | 244854 | 159120 | 10.08% |
| 2025-09-02 | 64.92 | 65.15 | -0.17 | -0.26% | 62.01 | 67.66 | 332541 | 215051 | 13.69% |
| 2025-09-01 | 65.40 | 65.32 | 1.32 | 2.06% | 62.50 | 66.49 | 300174 | 195059 | 12.36% |
| 2025-08-29 | 62.18 | 64.00 | 3.41 | 5.63% | 60.88 | 64.75 | 318008 | 201204 | 13.10% |
| 2025-08-28 | 56.32 | 60.59 | 5.36 | 9.70% | 55.59 | 61.15 | 397283 | 234413 | 16.36% |
| 2025-08-27 | 58.71 | 55.23 | -3.22 | -5.51% | 54.58 | 60.37 | 407745 | 235258 | 16.79% |
| 2025-08-26 | 58.14 | 58.45 | -0.37 | -0.63% | 57.84 | 60.66 | 249895 | 147416 | 10.29% |
| 2025-08-25 | 52.18 | 58.82 | 7.18 | 13.90% | 52.02 | 61.84 | 416292 | 238703 | 17.14% |
| 2025-08-22 | 49.73 | 51.64 | 2.80 | 5.73% | 48.90 | 52.10 | 206411 | 105106 | 8.50% |
| 2025-08-21 | 50.38 | 48.84 | -1.54 | -3.06% | 48.35 | 51.25 | 163660 | 80919 | 6.74% |
| 2025-08-20 | 50.19 | 50.38 | -0.60 | -1.18% | 48.60 | 50.49 | 190689 | 94235 | 7.85% |
| 2025-08-19 | 53.16 | 50.98 | -0.65 | -1.26% | 50.82 | 54.00 | 214616 | 111542 | 8.84% |
| 2025-08-18 | 52.52 | 51.63 | -1.25 | -2.36% | 51.46 | 53.26 | 222756 | 115908 | 9.17% |
| 2025-08-15 | 52.66 | 52.88 | 0.01 | 0.02% | 51.69 | 54.44 | 210310 | 111063 | 8.66% |
| 2025-08-14 | 51.96 | 52.87 | 1.09 | 2.11% | 51.40 | 54.60 | 220466 | 117374 | 9.08% |
| 2025-08-13 | 51.26 | 51.78 | -0.02 | -0.04% | 51.01 | 52.64 | 205938 | 106579 | 8.48% |
| 2025-08-12 | 50.25 | 51.80 | 1.55 | 3.08% | 49.80 | 52.20 | 206089 | 105138 | 8.49% |
| 2025-08-11 | 47.50 | 50.25 | 3.16 | 6.71% | 47.50 | 50.65 | 306850 | 152662 | 12.64% |
| 2025-08-08 | 47.33 | 47.09 | -0.66 | -1.38% | 46.88 | 48.12 | 140514 | 66479 | 5.79% |
| 2025-08-07 | 47.91 | 47.75 | -0.77 | -1.59% | 47.43 | 48.98 | 209713 | 100366 | 8.64% |
| 2025-08-06 | 49.02 | 48.52 | 0.36 | 0.75% | 47.40 | 49.46 | 255486 | 124099 | 10.52% |
| 2025-08-05 | 46.97 | 48.16 | 1.21 | 2.58% | 46.75 | 48.80 | 291147 | 139517 | 11.99% |
| 2025-08-04 | 45.08 | 46.95 | 1.25 | 2.74% | 44.72 | 47.54 | 304686 | 141334 | 12.55% |
| 2025-08-01 | 46.70 | 45.70 | -1.45 | -3.08% | 44.61 | 46.70 | 351213 | 159747 | 14.46% |
| 2025-07-31 | 41.60 | 47.15 | 5.54 | 13.31% | 41.55 | 49.93 | 591894 | 271118 | 24.38% |
| 2025-07-30 | 42.04 | 41.61 | -0.88 | -2.07% | 41.33 | 42.60 | 99512 | 41827 | 4.10% |
| 2025-07-29 | 42.16 | 42.49 | -0.12 | -0.28% | 41.51 | 42.72 | 122637 | 51592 | 5.05% |
| 2025-07-28 | 44.00 | 42.61 | -0.77 | -1.78% | 42.15 | 44.00 | 176378 | 75590 | 7.26% |
| 2025-07-25 | 43.68 | 43.38 | 0.72 | 1.69% | 42.61 | 44.44 | 219854 | 95241 | 9.05% |
| 2025-07-24 | 41.74 | 42.66 | 0.93 | 2.23% | 41.68 | 43.50 | 170013 | 72399 | 7.00% |