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 | 56.01 | 52.40 | -3.88 | -6.89% | 52.30 | 56.01 | 98382 | 52345 | 4.73% |
| 2025-10-30 | 54.02 | 56.28 | 2.32 | 4.30% | 53.00 | 56.88 | 115082 | 63815 | 5.53% |
| 2025-10-29 | 51.33 | 53.96 | 1.79 | 3.43% | 51.17 | 54.32 | 64027 | 33862 | 3.08% |
| 2025-10-28 | 51.00 | 52.17 | 0.20 | 0.38% | 51.00 | 53.10 | 49447 | 25816 | 2.38% |
| 2025-10-27 | 54.44 | 51.97 | -2.49 | -4.57% | 51.97 | 57.89 | 112273 | 60612 | 5.40% |
| 2025-10-24 | 52.00 | 54.46 | 3.86 | 7.63% | 50.65 | 55.50 | 96354 | 51837 | 4.63% |
| 2025-10-23 | 51.88 | 50.60 | -1.16 | -2.24% | 48.97 | 51.90 | 41667 | 20871 | 2.00% |
| 2025-10-22 | 52.44 | 51.76 | -0.67 | -1.28% | 50.81 | 52.88 | 47062 | 24331 | 2.26% |
| 2025-10-21 | 51.41 | 52.43 | 1.95 | 3.86% | 50.48 | 52.85 | 71329 | 36997 | 3.43% |
| 2025-10-20 | 49.91 | 50.48 | 2.09 | 4.32% | 48.59 | 50.98 | 77141 | 38703 | 3.71% |
| 2025-10-17 | 50.40 | 48.39 | -1.59 | -3.18% | 48.33 | 50.52 | 44109 | 21731 | 2.12% |
| 2025-10-16 | 49.90 | 49.98 | -0.17 | -0.34% | 49.00 | 51.66 | 55393 | 27804 | 2.66% |
| 2025-10-15 | 49.67 | 50.15 | 0.48 | 0.97% | 48.00 | 50.27 | 34820 | 17262 | 1.67% |
| 2025-10-14 | 51.57 | 49.67 | -0.64 | -1.27% | 49.22 | 51.98 | 66603 | 33769 | 3.20% |
| 2025-10-13 | 45.84 | 50.31 | 1.77 | 3.65% | 45.80 | 50.88 | 77430 | 38144 | 3.72% |
| 2025-10-10 | 49.70 | 48.54 | -2.35 | -4.62% | 47.58 | 49.99 | 57709 | 27980 | 2.77% |
| 2025-10-09 | 49.24 | 50.89 | 1.81 | 3.69% | 49.24 | 51.85 | 70834 | 35751 | 3.41% |
| 2025-09-30 | 49.50 | 49.08 | -1.08 | -2.15% | 48.63 | 50.66 | 68884 | 34002 | 3.31% |
| 2025-09-29 | 49.43 | 50.16 | 0.76 | 1.54% | 49.10 | 52.88 | 73629 | 37449 | 3.54% |
| 2025-09-26 | 53.23 | 49.40 | -3.83 | -7.20% | 48.60 | 53.60 | 109186 | 54840 | 5.25% |
| 2025-09-25 | 52.80 | 53.23 | 0.43 | 0.81% | 52.12 | 55.71 | 161098 | 87540 | 7.75% |
| 2025-09-24 | 47.83 | 52.80 | 4.80 | 10.00% | 47.24 | 52.80 | 113654 | 58252 | 5.46% |
| 2025-09-23 | 49.67 | 48.00 | -1.62 | -3.26% | 45.44 | 50.09 | 136320 | 64337 | 6.55% |
| 2025-09-22 | 51.60 | 49.62 | -2.68 | -5.12% | 49.00 | 52.00 | 113889 | 56958 | 5.48% |
| 2025-09-19 | 52.00 | 52.30 | 0.30 | 0.58% | 51.18 | 55.00 | 105152 | 55843 | 5.06% |
| 2025-09-18 | 54.00 | 52.00 | -3.80 | -6.81% | 51.50 | 55.10 | 145948 | 77772 | 7.02% |
| 2025-09-17 | 55.50 | 55.80 | -0.71 | -1.26% | 55.50 | 59.58 | 130382 | 73993 | 6.27% |
| 2025-09-16 | 62.35 | 56.51 | -3.61 | -6.00% | 55.38 | 63.18 | 180229 | 103978 | 8.66% |
| 2025-09-15 | 54.68 | 60.12 | 5.47 | 10.01% | 54.01 | 60.12 | 125505 | 72962 | 6.03% |
| 2025-09-12 | 52.50 | 54.65 | 1.03 | 1.92% | 52.40 | 56.08 | 119530 | 64623 | 5.75% |
| 2025-09-11 | 50.66 | 53.62 | 2.97 | 5.86% | 49.40 | 55.66 | 136867 | 72629 | 6.58% |
| 2025-09-10 | 49.99 | 50.65 | 0.04 | 0.08% | 48.88 | 52.34 | 84559 | 42469 | 4.07% |
| 2025-09-09 | 50.50 | 50.61 | 0.58 | 1.16% | 48.80 | 54.00 | 132822 | 68204 | 6.39% |
| 2025-09-08 | 48.96 | 50.03 | 0.53 | 1.07% | 48.29 | 51.00 | 80978 | 40123 | 3.89% |
| 2025-09-05 | 47.01 | 49.50 | 1.60 | 3.34% | 46.80 | 50.20 | 96665 | 47625 | 4.65% |
| 2025-09-04 | 46.88 | 47.90 | -0.10 | -0.21% | 45.88 | 49.95 | 111474 | 53289 | 5.36% |
| 2025-09-03 | 49.49 | 48.00 | -0.90 | -1.84% | 47.01 | 51.62 | 135261 | 65963 | 6.50% |
| 2025-09-02 | 52.11 | 48.90 | -2.80 | -5.42% | 47.50 | 53.85 | 184520 | 92763 | 8.87% |
| 2025-09-01 | 46.66 | 51.70 | 4.70 | 10.00% | 46.64 | 51.70 | 129486 | 64818 | 6.23% |
| 2025-08-29 | 50.70 | 47.00 | -2.72 | -5.47% | 47.00 | 51.66 | 147314 | 71819 | 7.08% |
| 2025-08-28 | 45.22 | 49.72 | 4.52 | 10.00% | 44.00 | 49.72 | 136926 | 64813 | 6.58% |
| 2025-08-27 | 47.80 | 45.20 | -2.60 | -5.44% | 45.20 | 48.25 | 98000 | 45768 | 4.71% |
| 2025-08-26 | 48.52 | 47.80 | -0.43 | -0.89% | 47.01 | 49.61 | 110611 | 53242 | 5.32% |
| 2025-08-25 | 48.00 | 48.23 | 0.23 | 0.48% | 46.49 | 49.79 | 145081 | 69862 | 6.98% |
| 2025-08-22 | 51.99 | 48.00 | -2.32 | -4.61% | 47.33 | 52.30 | 163366 | 80758 | 7.85% |
| 2025-08-21 | 52.99 | 50.32 | -3.02 | -5.66% | 48.91 | 52.99 | 151912 | 76873 | 7.30% |
| 2025-08-20 | 48.78 | 53.34 | 4.85 | 10.00% | 47.80 | 53.34 | 206224 | 106380 | 9.91% |
| 2025-08-19 | 53.00 | 48.49 | -5.39 | -10.00% | 48.49 | 53.72 | 261724 | 132035 | 12.58% |
| 2025-08-18 | 52.99 | 53.88 | 2.27 | 4.40% | 52.50 | 56.77 | 296536 | 161207 | 14.26% |
| 2025-08-15 | 56.50 | 51.61 | -5.73 | -9.99% | 51.61 | 56.50 | 267691 | 143202 | 12.87% |
| 2025-08-14 | 54.99 | 57.34 | 2.35 | 4.27% | 53.00 | 60.00 | 184930 | 104180 | 8.89% |
| 2025-08-13 | 49.99 | 54.99 | 5.00 | 10.00% | 49.99 | 54.99 | 182685 | 96792 | 8.78% |
| 2025-08-12 | 49.74 | 49.99 | 3.28 | 7.02% | 47.00 | 51.38 | 240708 | 119773 | 11.57% |
| 2025-08-11 | 43.00 | 46.71 | 4.25 | 10.01% | 42.94 | 46.71 | 162650 | 73300 | 7.82% |
| 2025-08-08 | 40.44 | 42.46 | 3.86 | 10.00% | 39.30 | 42.46 | 228379 | 94438 | 10.98% |
| 2025-08-07 | 39.50 | 38.60 | 1.03 | 2.74% | 38.51 | 41.33 | 254244 | 102284 | 12.22% |
| 2025-08-06 | 34.91 | 37.57 | 3.42 | 10.01% | 33.91 | 37.57 | 180522 | 65550 | 8.68% |
| 2025-08-05 | 31.69 | 34.15 | 2.46 | 7.76% | 31.61 | 34.54 | 110247 | 36805 | 5.30% |
| 2025-08-04 | 31.55 | 31.69 | -0.01 | -0.03% | 30.50 | 32.69 | 89986 | 28673 | 4.33% |
| 2025-08-01 | 29.87 | 31.70 | 1.86 | 6.23% | 29.37 | 32.25 | 107055 | 32964 | 5.15% |
| 2025-07-31 | 29.53 | 29.84 | -0.01 | -0.03% | 29.53 | 30.70 | 67417 | 20349 | 3.24% |
| 2025-07-30 | 31.46 | 29.85 | -0.85 | -2.77% | 29.31 | 31.59 | 97625 | 29320 | 4.69% |
| 2025-07-29 | 29.81 | 30.70 | 1.15 | 3.89% | 29.60 | 30.92 | 116760 | 35354 | 5.61% |
| 2025-07-28 | 27.79 | 29.55 | 1.37 | 4.86% | 27.60 | 29.97 | 110857 | 32107 | 5.33% |
| 2025-07-25 | 26.53 | 28.18 | 1.67 | 6.30% | 26.10 | 28.90 | 118691 | 33000 | 5.71% |
| 2025-07-24 | 25.80 | 26.51 | 0.50 | 1.92% | 25.77 | 26.60 | 34995 | 9220 | 1.68% |