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 | 54.14 | 56.99 | 2.86 | 5.28% | 53.72 | 57.70 | 39227 | 22052 | 9.32% |
| 2025-10-30 | 54.09 | 54.13 | -0.46 | -0.84% | 53.81 | 55.45 | 23445 | 12814 | 5.57% |
| 2025-10-29 | 51.79 | 54.59 | 2.63 | 5.06% | 50.51 | 54.84 | 45754 | 24392 | 10.87% |
| 2025-10-28 | 52.10 | 51.96 | -0.12 | -0.23% | 51.55 | 52.30 | 10978 | 5700 | 2.61% |
| 2025-10-27 | 51.58 | 52.08 | 0.80 | 1.56% | 51.58 | 53.28 | 16325 | 8544 | 3.88% |
| 2025-10-24 | 50.97 | 51.28 | 0.55 | 1.08% | 50.60 | 51.38 | 7123 | 3639 | 1.69% |
| 2025-10-23 | 50.86 | 50.73 | -0.32 | -0.63% | 49.80 | 51.03 | 8106 | 4077 | 1.93% |
| 2025-10-22 | 51.50 | 51.05 | -0.34 | -0.66% | 50.87 | 51.98 | 6670 | 3424 | 1.58% |
| 2025-10-21 | 51.16 | 51.39 | 0.27 | 0.53% | 50.81 | 51.56 | 8484 | 4344 | 2.01% |
| 2025-10-20 | 50.57 | 51.12 | 0.83 | 1.65% | 50.40 | 51.27 | 6921 | 3520 | 1.64% |
| 2025-10-17 | 51.11 | 50.29 | -0.81 | -1.59% | 50.23 | 51.53 | 7171 | 3645 | 1.70% |
| 2025-10-16 | 51.03 | 51.10 | -0.22 | -0.43% | 50.90 | 52.28 | 9786 | 5045 | 2.32% |
| 2025-10-15 | 50.26 | 51.32 | 1.19 | 2.37% | 49.80 | 51.37 | 10057 | 5112 | 2.39% |
| 2025-10-14 | 51.20 | 50.13 | -0.87 | -1.71% | 49.82 | 51.79 | 12694 | 6425 | 3.01% |
| 2025-10-13 | 50.04 | 51.00 | -1.02 | -1.96% | 49.48 | 51.45 | 11048 | 5599 | 2.62% |
| 2025-10-10 | 52.35 | 52.02 | -0.78 | -1.48% | 51.85 | 52.82 | 10543 | 5500 | 2.50% |
| 2025-10-09 | 51.98 | 52.80 | 0.91 | 1.75% | 51.58 | 52.92 | 13660 | 7150 | 3.24% |
| 2025-09-30 | 52.06 | 51.89 | -0.01 | -0.02% | 51.62 | 52.59 | 10637 | 5544 | 2.53% |
| 2025-09-29 | 52.10 | 51.90 | -0.22 | -0.42% | 51.03 | 52.19 | 10941 | 5656 | 2.60% |
| 2025-09-26 | 52.65 | 52.12 | -1.00 | -1.88% | 51.66 | 52.95 | 16405 | 8562 | 3.90% |
| 2025-09-25 | 55.01 | 53.12 | -1.88 | -3.42% | 52.88 | 55.90 | 24630 | 13335 | 5.85% |
| 2025-09-24 | 54.60 | 55.00 | 0.32 | 0.59% | 54.30 | 55.30 | 15989 | 8744 | 3.80% |
| 2025-09-23 | 55.83 | 54.68 | -1.20 | -2.15% | 53.30 | 55.98 | 22084 | 11994 | 5.25% |
| 2025-09-22 | 55.97 | 55.88 | -0.09 | -0.16% | 55.01 | 56.77 | 13350 | 7434 | 3.17% |
| 2025-09-19 | 56.48 | 55.97 | -0.75 | -1.32% | 55.50 | 58.24 | 21333 | 12067 | 5.07% |
| 2025-09-18 | 57.15 | 56.72 | -0.41 | -0.72% | 56.10 | 59.55 | 38181 | 22068 | 9.07% |
| 2025-09-17 | 58.14 | 57.13 | -0.95 | -1.64% | 56.67 | 58.70 | 22090 | 12633 | 5.25% |
| 2025-09-16 | 58.88 | 58.08 | -1.12 | -1.89% | 57.60 | 59.12 | 35776 | 20786 | 8.50% |
| 2025-09-15 | 54.20 | 59.20 | 4.94 | 9.10% | 53.99 | 59.99 | 71758 | 41814 | 17.04% |
| 2025-09-12 | 54.00 | 54.26 | 0.26 | 0.48% | 53.13 | 55.16 | 15902 | 8592 | 3.78% |
| 2025-09-11 | 53.71 | 54.00 | -0.26 | -0.48% | 51.90 | 54.16 | 14328 | 7621 | 3.40% |
| 2025-09-10 | 54.23 | 54.26 | 0.00 | 0.00% | 53.60 | 55.49 | 11674 | 6366 | 2.77% |
| 2025-09-09 | 55.54 | 54.26 | -1.44 | -2.59% | 53.80 | 55.80 | 18360 | 10032 | 4.36% |
| 2025-09-08 | 54.10 | 55.70 | 1.59 | 2.94% | 53.72 | 55.88 | 19371 | 10605 | 4.60% |
| 2025-09-05 | 53.50 | 54.11 | 0.61 | 1.14% | 52.93 | 54.50 | 16052 | 8606 | 3.81% |
| 2025-09-04 | 54.40 | 53.50 | -0.58 | -1.07% | 52.54 | 56.16 | 23390 | 12702 | 5.56% |
| 2025-09-03 | 55.38 | 54.08 | -1.29 | -2.33% | 53.80 | 56.23 | 18350 | 10054 | 4.36% |
| 2025-09-02 | 57.71 | 55.37 | -2.62 | -4.52% | 54.72 | 58.16 | 25337 | 14208 | 6.02% |
| 2025-09-01 | 55.32 | 57.99 | 2.68 | 4.85% | 55.27 | 58.54 | 43835 | 25269 | 10.41% |
| 2025-08-29 | 55.62 | 55.31 | -0.63 | -1.13% | 54.17 | 56.43 | 28936 | 15977 | 6.87% |
| 2025-08-28 | 56.19 | 55.94 | -0.26 | -0.46% | 54.00 | 57.08 | 26767 | 14874 | 6.36% |
| 2025-08-27 | 58.40 | 56.20 | -2.23 | -3.82% | 56.10 | 58.82 | 30959 | 17812 | 7.35% |
| 2025-08-26 | 59.92 | 58.43 | -1.49 | -2.49% | 58.10 | 59.92 | 35975 | 21177 | 8.54% |
| 2025-08-25 | 57.87 | 59.92 | 1.94 | 3.35% | 57.60 | 60.66 | 55733 | 33225 | 13.24% |
| 2025-08-22 | 58.10 | 57.98 | -0.01 | -0.02% | 57.01 | 58.38 | 23747 | 13668 | 5.64% |
| 2025-08-21 | 58.35 | 57.99 | -0.20 | -0.34% | 57.50 | 58.97 | 18098 | 10495 | 4.30% |
| 2025-08-20 | 59.21 | 58.19 | -0.64 | -1.09% | 57.68 | 59.50 | 23938 | 13961 | 5.69% |
| 2025-08-19 | 59.56 | 58.83 | -0.77 | -1.29% | 58.50 | 60.39 | 26106 | 15519 | 6.20% |
| 2025-08-18 | 59.29 | 59.60 | 0.75 | 1.27% | 58.91 | 60.56 | 34024 | 20322 | 8.08% |
| 2025-08-15 | 58.89 | 58.85 | 0.60 | 1.03% | 57.60 | 59.08 | 25473 | 14923 | 6.05% |
| 2025-08-14 | 59.10 | 58.25 | -0.36 | -0.61% | 57.87 | 59.51 | 24090 | 14099 | 5.72% |
| 2025-08-13 | 57.79 | 58.61 | 0.76 | 1.31% | 57.45 | 59.28 | 24710 | 14473 | 5.87% |
| 2025-08-12 | 58.29 | 57.85 | -0.27 | -0.46% | 56.88 | 58.48 | 16846 | 9697 | 4.00% |
| 2025-08-11 | 56.33 | 58.12 | 1.80 | 3.20% | 56.33 | 58.48 | 26654 | 15388 | 6.33% |
| 2025-08-08 | 55.90 | 56.32 | -0.01 | -0.02% | 55.61 | 56.89 | 24077 | 13570 | 5.72% |
| 2025-08-07 | 57.13 | 56.33 | -1.23 | -2.14% | 55.70 | 57.93 | 31031 | 17589 | 7.37% |
| 2025-08-06 | 59.00 | 57.56 | -1.24 | -2.11% | 57.25 | 61.12 | 34709 | 20249 | 8.24% |
| 2025-08-05 | 59.24 | 58.80 | -0.44 | -0.74% | 58.25 | 59.87 | 27462 | 16200 | 6.52% |
| 2025-08-04 | 58.51 | 59.24 | 0.19 | 0.32% | 57.08 | 59.65 | 44494 | 25913 | 10.57% |
| 2025-08-01 | 61.50 | 59.05 | -2.64 | -4.28% | 58.81 | 63.80 | 59069 | 36176 | 14.03% |
| 2025-07-31 | 59.40 | 61.69 | 2.86 | 4.86% | 58.70 | 63.26 | 71712 | 43747 | 17.03% |
| 2025-07-30 | 58.41 | 58.83 | -0.12 | -0.20% | 57.88 | 60.51 | 57850 | 34335 | 13.74% |
| 2025-07-29 | 58.70 | 58.95 | 0.48 | 0.82% | 57.36 | 59.25 | 44241 | 25847 | 10.51% |
| 2025-07-28 | 56.95 | 58.47 | 1.56 | 2.74% | 56.06 | 59.32 | 42073 | 24172 | 9.99% |
| 2025-07-25 | 56.70 | 56.91 | 0.40 | 0.71% | 56.19 | 58.70 | 35027 | 20092 | 8.32% |