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 | 53.45 | 54.21 | 0.01 | 0.02% | 53.01 | 55.23 | 24639 | 13349 | 1.27% |
| 2025-10-30 | 54.14 | 54.20 | 0.11 | 0.20% | 53.50 | 55.27 | 25477 | 13912 | 1.31% |
| 2025-10-29 | 54.00 | 54.09 | 0.23 | 0.43% | 53.38 | 54.49 | 18636 | 10063 | 0.96% |
| 2025-10-28 | 53.41 | 53.86 | 0.16 | 0.30% | 53.16 | 54.54 | 19733 | 10644 | 1.02% |
| 2025-10-27 | 53.84 | 53.70 | 0.65 | 1.23% | 53.08 | 54.43 | 19684 | 10592 | 1.01% |
| 2025-10-24 | 52.02 | 53.05 | 1.19 | 2.29% | 52.00 | 53.45 | 18113 | 9591 | 0.93% |
| 2025-10-23 | 52.01 | 51.86 | -0.36 | -0.69% | 50.89 | 52.44 | 13175 | 6776 | 0.68% |
| 2025-10-22 | 51.99 | 52.22 | 0.18 | 0.35% | 51.20 | 52.96 | 17167 | 8966 | 0.88% |
| 2025-10-21 | 51.56 | 52.04 | 0.84 | 1.64% | 50.88 | 52.39 | 17699 | 9185 | 0.91% |
| 2025-10-20 | 51.22 | 51.20 | 0.40 | 0.79% | 50.77 | 51.93 | 17101 | 8776 | 0.88% |
| 2025-10-17 | 52.45 | 50.80 | -1.54 | -2.94% | 50.49 | 52.45 | 20966 | 10722 | 1.08% |
| 2025-10-16 | 52.97 | 52.34 | -0.49 | -0.93% | 52.00 | 53.57 | 19621 | 10349 | 1.01% |
| 2025-10-15 | 52.13 | 52.83 | 0.73 | 1.40% | 51.41 | 53.27 | 19319 | 10113 | 1.00% |
| 2025-10-14 | 54.92 | 52.10 | -2.51 | -4.60% | 51.93 | 55.20 | 31721 | 16978 | 1.63% |
| 2025-10-13 | 52.84 | 54.61 | -1.34 | -2.39% | 52.84 | 55.55 | 31562 | 17226 | 1.63% |
| 2025-10-10 | 57.38 | 55.95 | -1.41 | -2.46% | 55.45 | 57.59 | 32454 | 18217 | 1.67% |
| 2025-10-09 | 57.90 | 57.36 | -0.70 | -1.21% | 56.90 | 58.98 | 36162 | 20967 | 1.86% |
| 2025-09-30 | 58.41 | 58.06 | -0.81 | -1.38% | 57.59 | 59.16 | 32985 | 19274 | 1.70% |
| 2025-09-29 | 57.56 | 58.87 | 1.14 | 1.97% | 57.36 | 59.49 | 31216 | 18329 | 1.61% |
| 2025-09-26 | 59.73 | 57.73 | -2.92 | -4.81% | 57.58 | 59.92 | 41152 | 24072 | 2.12% |
| 2025-09-25 | 59.97 | 60.65 | 1.20 | 2.02% | 59.08 | 61.18 | 65231 | 39363 | 3.36% |
| 2025-09-24 | 56.96 | 59.45 | 2.20 | 3.84% | 56.60 | 59.45 | 43522 | 25351 | 2.24% |
| 2025-09-23 | 58.59 | 57.25 | -1.48 | -2.52% | 55.00 | 59.00 | 50765 | 28825 | 2.61% |
| 2025-09-22 | 57.89 | 58.73 | 1.01 | 1.75% | 57.89 | 59.15 | 41428 | 24280 | 2.13% |
| 2025-09-19 | 59.05 | 57.72 | -2.35 | -3.91% | 57.54 | 59.91 | 50913 | 29838 | 2.62% |
| 2025-09-18 | 60.40 | 60.07 | -0.02 | -0.03% | 58.10 | 62.10 | 73865 | 44740 | 3.80% |
| 2025-09-17 | 59.75 | 60.09 | -0.19 | -0.32% | 59.17 | 60.69 | 51601 | 30968 | 2.66% |
| 2025-09-16 | 57.91 | 60.28 | 2.27 | 3.91% | 57.25 | 60.28 | 62777 | 36992 | 3.23% |
| 2025-09-15 | 57.75 | 58.01 | 0.42 | 0.73% | 57.20 | 58.65 | 41227 | 23940 | 2.12% |
| 2025-09-12 | 57.69 | 57.59 | -0.21 | -0.36% | 57.10 | 58.28 | 44436 | 25655 | 2.29% |
| 2025-09-11 | 56.05 | 57.80 | 1.70 | 3.03% | 55.27 | 57.94 | 44550 | 25447 | 2.29% |
| 2025-09-10 | 55.60 | 56.10 | -0.08 | -0.14% | 55.43 | 57.18 | 34125 | 19222 | 1.76% |
| 2025-09-09 | 57.60 | 56.18 | -1.10 | -1.92% | 56.03 | 57.60 | 34334 | 19422 | 1.77% |
| 2025-09-08 | 55.62 | 57.28 | 1.66 | 2.98% | 55.17 | 58.36 | 58820 | 33784 | 3.03% |
| 2025-09-05 | 53.78 | 55.62 | 1.84 | 3.42% | 53.49 | 55.75 | 44232 | 24325 | 2.28% |
| 2025-09-04 | 56.88 | 53.78 | -3.01 | -5.30% | 52.65 | 57.55 | 65675 | 36144 | 3.38% |
| 2025-09-03 | 57.71 | 56.79 | -0.72 | -1.25% | 56.40 | 58.83 | 55580 | 32014 | 2.86% |
| 2025-09-02 | 58.90 | 57.51 | -1.44 | -2.44% | 55.08 | 58.99 | 94625 | 53749 | 4.87% |
| 2025-09-01 | 58.25 | 58.95 | 0.07 | 0.12% | 57.44 | 59.73 | 61901 | 36300 | 3.19% |
| 2025-08-29 | 60.01 | 58.88 | -1.11 | -1.85% | 57.46 | 60.20 | 77300 | 45228 | 3.98% |
| 2025-08-28 | 58.11 | 59.99 | 1.88 | 3.24% | 57.10 | 60.16 | 98063 | 57708 | 5.05% |
| 2025-08-27 | 59.10 | 58.11 | -1.08 | -1.82% | 58.07 | 61.89 | 128636 | 77111 | 6.63% |
| 2025-08-26 | 64.50 | 59.19 | -5.51 | -8.52% | 59.11 | 65.21 | 181016 | 111249 | 9.32% |
| 2025-08-25 | 69.20 | 64.70 | 1.87 | 2.98% | 62.88 | 69.96 | 192429 | 127484 | 9.91% |
| 2025-08-22 | 56.50 | 62.83 | 6.45 | 11.44% | 56.28 | 62.88 | 150575 | 90206 | 7.76% |
| 2025-08-21 | 59.02 | 56.38 | -2.49 | -4.23% | 55.68 | 59.35 | 90000 | 51186 | 4.64% |
| 2025-08-20 | 57.54 | 58.87 | 1.48 | 2.58% | 56.61 | 59.40 | 91271 | 53013 | 4.70% |
| 2025-08-19 | 55.90 | 57.39 | 1.51 | 2.70% | 55.18 | 58.77 | 94062 | 53648 | 4.85% |
| 2025-08-18 | 54.01 | 55.88 | 2.78 | 5.24% | 53.70 | 57.38 | 95697 | 52889 | 4.93% |
| 2025-08-15 | 51.01 | 53.10 | 1.87 | 3.65% | 51.01 | 53.65 | 68551 | 36161 | 3.53% |
| 2025-08-14 | 52.01 | 51.23 | -0.77 | -1.48% | 51.00 | 53.45 | 72874 | 38035 | 3.75% |
| 2025-08-13 | 51.00 | 52.00 | 0.93 | 1.82% | 50.55 | 52.36 | 64824 | 33317 | 3.34% |
| 2025-08-12 | 53.00 | 51.07 | -0.37 | -0.72% | 50.70 | 53.68 | 66169 | 34022 | 3.41% |
| 2025-08-11 | 51.51 | 51.44 | -0.08 | -0.16% | 50.81 | 52.00 | 63229 | 32493 | 3.26% |
| 2025-08-08 | 53.00 | 51.52 | -1.70 | -3.19% | 51.40 | 54.25 | 60002 | 31497 | 3.09% |
| 2025-08-07 | 54.37 | 53.22 | -0.88 | -1.63% | 51.99 | 54.64 | 82203 | 43682 | 4.23% |
| 2025-08-06 | 49.10 | 54.10 | 4.90 | 9.96% | 48.88 | 54.80 | 124001 | 64616 | 6.39% |
| 2025-08-05 | 49.10 | 49.20 | 0.82 | 1.69% | 48.25 | 49.50 | 42631 | 20816 | 2.20% |
| 2025-08-04 | 47.17 | 48.38 | 0.59 | 1.23% | 47.14 | 48.45 | 35507 | 17038 | 1.83% |
| 2025-08-01 | 49.11 | 47.79 | -1.07 | -2.19% | 47.30 | 49.29 | 41802 | 20097 | 2.15% |
| 2025-07-31 | 49.09 | 48.86 | 0.35 | 0.72% | 48.66 | 51.44 | 81643 | 40887 | 4.21% |
| 2025-07-30 | 50.30 | 48.51 | -1.95 | -3.86% | 48.31 | 50.78 | 55783 | 27503 | 2.87% |
| 2025-07-29 | 48.60 | 50.46 | 2.25 | 4.67% | 48.23 | 50.60 | 72444 | 36097 | 3.73% |
| 2025-07-28 | 47.70 | 48.21 | 0.31 | 0.65% | 47.20 | 48.55 | 41923 | 20106 | 2.16% |
| 2025-07-25 | 47.80 | 47.90 | 0.39 | 0.82% | 47.11 | 47.98 | 35816 | 17057 | 1.84% |
| 2025-07-24 | 45.98 | 47.51 | 1.67 | 3.64% | 45.84 | 47.93 | 54006 | 25430 | 2.78% |