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 | 56.55 | 56.60 | 0.02 | 0.04% | 56.01 | 58.08 | 15780 | 9005 | 1.27% |
| 2025-10-30 | 55.21 | 56.58 | 1.81 | 3.30% | 54.80 | 57.18 | 23680 | 13349 | 1.91% |
| 2025-10-29 | 55.99 | 54.77 | -0.58 | -1.05% | 53.52 | 56.50 | 22463 | 12214 | 1.81% |
| 2025-10-28 | 58.30 | 55.35 | -2.03 | -3.54% | 54.70 | 58.32 | 34450 | 19337 | 2.77% |
| 2025-10-27 | 54.93 | 57.38 | 2.73 | 5.00% | 54.93 | 57.38 | 27412 | 15510 | 2.21% |
| 2025-10-24 | 52.85 | 54.65 | 1.80 | 3.41% | 52.85 | 54.87 | 17714 | 9573 | 1.43% |
| 2025-10-23 | 51.68 | 52.85 | 0.75 | 1.44% | 51.50 | 52.90 | 10783 | 5631 | 0.87% |
| 2025-10-22 | 52.64 | 52.10 | -0.65 | -1.23% | 51.34 | 52.84 | 14056 | 7326 | 1.13% |
| 2025-10-21 | 51.01 | 52.75 | 1.86 | 3.65% | 51.01 | 53.00 | 24525 | 12845 | 1.98% |
| 2025-10-20 | 50.29 | 50.89 | 1.34 | 2.70% | 49.50 | 50.95 | 20021 | 10064 | 1.61% |
| 2025-10-17 | 51.19 | 49.55 | -1.13 | -2.23% | 49.21 | 51.23 | 19105 | 9576 | 1.54% |
| 2025-10-16 | 51.67 | 50.68 | 0.02 | 0.04% | 50.12 | 53.19 | 47602 | 24659 | 3.83% |
| 2025-10-15 | 48.73 | 50.66 | 2.41 | 4.99% | 48.27 | 50.66 | 16241 | 8072 | 1.31% |
| 2025-10-14 | 46.59 | 48.25 | 2.15 | 4.66% | 46.59 | 48.41 | 33466 | 16037 | 2.70% |
| 2025-10-13 | 46.10 | 46.10 | -1.46 | -3.07% | 46.00 | 47.48 | 20129 | 9318 | 1.62% |
| 2025-10-10 | 47.27 | 47.56 | 0.77 | 1.65% | 46.82 | 47.72 | 12617 | 5992 | 1.02% |
| 2025-10-09 | 47.99 | 46.79 | -1.26 | -2.62% | 46.70 | 48.46 | 19599 | 9308 | 1.58% |
| 2025-09-30 | 46.80 | 48.05 | 1.23 | 2.63% | 46.45 | 48.05 | 19005 | 9080 | 1.53% |
| 2025-09-29 | 46.20 | 46.82 | 0.69 | 1.50% | 45.76 | 47.77 | 28713 | 13370 | 2.31% |
| 2025-09-26 | 47.05 | 46.13 | -0.92 | -1.96% | 45.57 | 47.05 | 9430 | 4344 | 0.76% |
| 2025-09-25 | 48.50 | 47.05 | -1.44 | -2.97% | 46.96 | 48.54 | 16196 | 7686 | 1.30% |
| 2025-09-24 | 48.42 | 48.49 | 0.01 | 0.02% | 48.00 | 48.88 | 6410 | 3115 | 0.52% |
| 2025-09-23 | 48.72 | 48.48 | -0.25 | -0.51% | 47.65 | 48.73 | 7058 | 3392 | 0.57% |
| 2025-09-22 | 49.30 | 48.73 | 0.05 | 0.10% | 47.30 | 49.30 | 13402 | 6404 | 1.08% |
| 2025-09-19 | 49.28 | 48.68 | -0.60 | -1.22% | 48.40 | 49.94 | 23176 | 11412 | 1.87% |
| 2025-09-18 | 48.60 | 49.28 | 0.45 | 0.92% | 48.51 | 50.00 | 23416 | 11557 | 1.89% |
| 2025-09-17 | 48.17 | 48.83 | 0.94 | 1.96% | 47.54 | 48.85 | 13221 | 6346 | 1.06% |
| 2025-09-16 | 47.75 | 47.89 | 0.15 | 0.31% | 47.30 | 48.88 | 14157 | 6796 | 1.14% |
| 2025-09-15 | 49.26 | 47.74 | -1.50 | -3.05% | 47.50 | 49.56 | 16567 | 7946 | 1.33% |
| 2025-09-12 | 50.00 | 49.24 | -0.18 | -0.36% | 49.02 | 50.25 | 16675 | 8244 | 1.34% |
| 2025-09-11 | 49.21 | 49.42 | 0.00 | 0.00% | 49.00 | 49.80 | 9927 | 4905 | 0.80% |
| 2025-09-10 | 49.98 | 49.42 | -0.54 | -1.08% | 49.23 | 50.01 | 8166 | 4044 | 0.66% |
| 2025-09-09 | 49.70 | 49.96 | 0.28 | 0.56% | 49.15 | 50.10 | 9069 | 4503 | 0.73% |
| 2025-09-08 | 52.13 | 49.68 | -2.45 | -4.70% | 49.57 | 52.13 | 23662 | 11952 | 1.91% |
| 2025-09-05 | 50.13 | 52.13 | 2.38 | 4.78% | 49.01 | 52.24 | 19118 | 9794 | 1.54% |
| 2025-09-04 | 48.98 | 49.75 | 0.75 | 1.53% | 48.95 | 50.50 | 14373 | 7164 | 1.16% |
| 2025-09-03 | 52.36 | 49.00 | -2.42 | -4.71% | 48.97 | 52.36 | 18002 | 9029 | 1.45% |
| 2025-09-02 | 53.00 | 51.42 | -1.58 | -2.98% | 51.20 | 53.50 | 18581 | 9620 | 1.50% |
| 2025-09-01 | 53.53 | 53.00 | -0.53 | -0.99% | 51.10 | 53.58 | 22222 | 11630 | 1.79% |
| 2025-08-29 | 55.52 | 53.53 | -1.09 | -2.00% | 53.30 | 55.68 | 14775 | 7985 | 1.19% |
| 2025-08-28 | 53.50 | 54.62 | 1.22 | 2.28% | 53.50 | 55.00 | 17967 | 9753 | 1.45% |
| 2025-08-27 | 55.55 | 53.40 | -2.14 | -3.85% | 53.40 | 55.70 | 18971 | 10253 | 1.53% |
| 2025-08-26 | 55.22 | 55.54 | 0.32 | 0.58% | 54.80 | 56.06 | 14990 | 8323 | 1.21% |
| 2025-08-25 | 57.35 | 55.22 | -1.58 | -2.78% | 54.90 | 57.98 | 29241 | 16254 | 2.35% |
| 2025-08-22 | 57.00 | 56.80 | -0.59 | -1.03% | 56.40 | 58.57 | 16242 | 9311 | 1.31% |
| 2025-08-21 | 60.00 | 57.39 | -1.91 | -3.22% | 57.20 | 60.00 | 21669 | 12586 | 1.75% |
| 2025-08-20 | 56.70 | 59.30 | 2.60 | 4.59% | 56.70 | 59.48 | 27321 | 15963 | 2.20% |
| 2025-08-19 | 55.29 | 56.70 | 2.70 | 5.00% | 54.00 | 56.70 | 27035 | 15173 | 2.18% |
| 2025-08-18 | 51.45 | 54.00 | 2.57 | 5.00% | 51.40 | 54.00 | 19059 | 10181 | 1.53% |
| 2025-08-15 | 51.96 | 51.43 | 0.13 | 0.25% | 50.06 | 52.51 | 22286 | 11483 | 1.79% |
| 2025-08-14 | 52.46 | 51.30 | -1.16 | -2.21% | 51.23 | 52.88 | 13678 | 7060 | 1.10% |
| 2025-08-13 | 52.84 | 52.46 | -0.47 | -0.89% | 52.26 | 55.00 | 21011 | 11224 | 1.69% |
| 2025-08-12 | 53.00 | 52.93 | -0.42 | -0.79% | 51.68 | 53.34 | 19345 | 10141 | 1.56% |
| 2025-08-11 | 54.18 | 53.35 | 0.99 | 1.89% | 51.90 | 54.18 | 29655 | 15767 | 2.39% |
| 2025-08-08 | 50.00 | 52.36 | 2.49 | 4.99% | 50.00 | 52.36 | 22758 | 11777 | 1.83% |
| 2025-08-07 | 49.50 | 49.87 | 1.68 | 3.49% | 48.04 | 49.95 | 23102 | 11366 | 1.86% |
| 2025-08-06 | 46.80 | 48.19 | 1.67 | 3.59% | 46.00 | 48.22 | 16250 | 7707 | 1.31% |
| 2025-08-05 | 45.80 | 46.52 | 0.72 | 1.57% | 45.40 | 46.64 | 14506 | 6671 | 1.17% |
| 2025-08-04 | 47.35 | 45.80 | -1.49 | -3.15% | 45.71 | 47.60 | 12728 | 5868 | 1.03% |
| 2025-08-01 | 47.41 | 47.29 | -0.39 | -0.82% | 46.27 | 48.29 | 11587 | 5463 | 0.93% |
| 2025-07-31 | 47.56 | 47.68 | -0.49 | -1.02% | 47.33 | 48.39 | 16192 | 7735 | 1.30% |
| 2025-07-30 | 46.40 | 48.17 | 1.86 | 4.02% | 46.01 | 48.63 | 24735 | 11748 | 1.99% |
| 2025-07-29 | 45.50 | 46.31 | 1.04 | 2.30% | 45.23 | 46.70 | 19403 | 8919 | 1.56% |
| 2025-07-28 | 45.74 | 45.27 | -0.47 | -1.03% | 44.60 | 45.74 | 15392 | 6954 | 1.24% |
| 2025-07-25 | 44.78 | 45.74 | 0.85 | 1.89% | 44.50 | 46.00 | 14328 | 6513 | 1.15% |
| 2025-07-24 | 44.35 | 44.89 | 0.56 | 1.26% | 43.50 | 45.02 | 16395 | 7281 | 1.32% |