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 | 55.50 | 57.30 | 1.47 | 2.63% | 55.40 | 58.50 | 54291 | 31230 | 5.32% |
| 2025-10-30 | 52.88 | 55.83 | 2.32 | 4.34% | 52.69 | 57.16 | 64364 | 35741 | 6.31% |
| 2025-10-29 | 53.15 | 53.51 | 0.28 | 0.53% | 52.83 | 54.08 | 20191 | 10772 | 1.98% |
| 2025-10-28 | 54.00 | 53.23 | -0.22 | -0.41% | 53.20 | 54.90 | 30065 | 16268 | 2.95% |
| 2025-10-27 | 52.89 | 53.45 | 0.25 | 0.47% | 52.00 | 53.78 | 33994 | 17986 | 3.33% |
| 2025-10-24 | 52.58 | 53.20 | 0.61 | 1.16% | 52.36 | 53.48 | 25187 | 13359 | 2.47% |
| 2025-10-23 | 51.22 | 52.59 | 1.41 | 2.75% | 50.90 | 52.70 | 25148 | 13017 | 2.46% |
| 2025-10-22 | 51.24 | 51.18 | -0.34 | -0.66% | 50.85 | 51.70 | 12800 | 6547 | 1.25% |
| 2025-10-21 | 51.73 | 51.52 | -0.21 | -0.41% | 50.64 | 51.73 | 21058 | 10806 | 2.06% |
| 2025-10-20 | 50.32 | 51.73 | 2.76 | 5.64% | 49.97 | 52.98 | 44159 | 22709 | 4.33% |
| 2025-10-17 | 50.82 | 48.97 | -1.73 | -3.41% | 48.95 | 51.01 | 26034 | 12978 | 2.55% |
| 2025-10-16 | 51.83 | 50.70 | -1.25 | -2.41% | 50.60 | 51.90 | 22073 | 11256 | 2.16% |
| 2025-10-15 | 51.31 | 51.95 | 0.65 | 1.27% | 50.63 | 52.58 | 27395 | 14167 | 2.68% |
| 2025-10-14 | 53.83 | 51.30 | -2.53 | -4.70% | 51.12 | 54.74 | 37639 | 19757 | 3.69% |
| 2025-10-13 | 51.42 | 53.83 | 0.33 | 0.62% | 51.00 | 55.30 | 37597 | 20217 | 3.68% |
| 2025-10-10 | 55.40 | 53.50 | -1.70 | -3.08% | 53.35 | 55.40 | 32345 | 17493 | 3.17% |
| 2025-10-09 | 54.82 | 55.20 | 0.00 | 0.00% | 54.44 | 56.27 | 32471 | 17992 | 3.18% |
| 2025-09-30 | 53.48 | 55.20 | 2.33 | 4.41% | 53.04 | 55.50 | 42606 | 23412 | 4.17% |
| 2025-09-29 | 52.11 | 52.87 | 0.75 | 1.44% | 51.48 | 52.92 | 24762 | 12918 | 2.43% |
| 2025-09-26 | 53.96 | 52.12 | -1.92 | -3.55% | 52.11 | 53.96 | 25709 | 13580 | 2.52% |
| 2025-09-25 | 53.37 | 54.04 | 0.76 | 1.43% | 52.92 | 54.98 | 34451 | 18722 | 3.38% |
| 2025-09-24 | 51.20 | 53.28 | 1.74 | 3.38% | 51.01 | 53.28 | 30461 | 15987 | 2.98% |
| 2025-09-23 | 52.63 | 51.54 | -1.61 | -3.03% | 50.27 | 52.90 | 39204 | 20083 | 3.84% |
| 2025-09-22 | 52.80 | 53.15 | 0.64 | 1.22% | 52.18 | 53.50 | 25316 | 13393 | 2.48% |
| 2025-09-19 | 52.70 | 52.51 | -0.28 | -0.53% | 52.31 | 53.75 | 22558 | 11941 | 2.21% |
| 2025-09-18 | 53.62 | 52.79 | -1.20 | -2.22% | 52.52 | 55.49 | 41662 | 22534 | 4.08% |
| 2025-09-17 | 53.64 | 53.99 | 0.05 | 0.09% | 53.18 | 54.45 | 24183 | 13024 | 2.37% |
| 2025-09-16 | 53.45 | 53.94 | 0.53 | 0.99% | 53.22 | 54.28 | 23061 | 12402 | 2.26% |
| 2025-09-15 | 54.05 | 53.41 | -0.72 | -1.33% | 53.21 | 54.20 | 22675 | 12159 | 2.22% |
| 2025-09-12 | 55.00 | 54.13 | -0.57 | -1.04% | 54.00 | 55.77 | 36728 | 20135 | 3.60% |
| 2025-09-11 | 53.19 | 54.70 | 1.52 | 2.86% | 52.41 | 54.74 | 31171 | 16768 | 3.05% |
| 2025-09-10 | 52.91 | 53.18 | 0.20 | 0.38% | 52.81 | 53.87 | 20156 | 10742 | 1.97% |
| 2025-09-09 | 54.87 | 52.98 | -2.02 | -3.67% | 52.77 | 54.87 | 27278 | 14588 | 2.67% |
| 2025-09-08 | 53.99 | 55.00 | 1.06 | 1.97% | 53.30 | 55.20 | 33962 | 18472 | 3.33% |
| 2025-09-05 | 52.55 | 53.94 | 1.44 | 2.74% | 51.90 | 53.97 | 30921 | 16407 | 3.03% |
| 2025-09-04 | 54.22 | 52.50 | -1.59 | -2.94% | 51.80 | 54.77 | 43967 | 23460 | 4.31% |
| 2025-09-03 | 56.25 | 54.09 | -1.85 | -3.31% | 53.88 | 56.90 | 43836 | 24248 | 4.29% |
| 2025-09-02 | 58.85 | 55.94 | -3.16 | -5.35% | 55.77 | 59.09 | 62522 | 35509 | 6.13% |
| 2025-09-01 | 60.01 | 59.10 | -0.25 | -0.42% | 58.98 | 62.15 | 59609 | 35898 | 5.84% |
| 2025-08-29 | 61.98 | 59.35 | -2.65 | -4.27% | 58.74 | 61.98 | 72567 | 43224 | 7.11% |
| 2025-08-28 | 58.79 | 62.00 | 2.90 | 4.91% | 57.10 | 63.77 | 99625 | 59705 | 9.76% |
| 2025-08-27 | 62.40 | 59.10 | -3.10 | -4.98% | 59.01 | 62.93 | 72752 | 44649 | 7.13% |
| 2025-08-26 | 61.15 | 62.20 | 0.43 | 0.70% | 60.72 | 63.23 | 47980 | 29853 | 4.70% |
| 2025-08-25 | 62.80 | 61.77 | 0.33 | 0.54% | 60.93 | 63.82 | 57242 | 35564 | 5.61% |
| 2025-08-22 | 59.95 | 61.44 | 2.03 | 3.42% | 59.85 | 61.62 | 51763 | 31568 | 5.07% |
| 2025-08-21 | 59.60 | 59.41 | 0.57 | 0.97% | 58.87 | 61.30 | 51348 | 30852 | 5.03% |
| 2025-08-20 | 58.80 | 58.84 | 0.06 | 0.10% | 57.00 | 58.93 | 40087 | 23211 | 3.93% |
| 2025-08-19 | 59.18 | 58.78 | -0.81 | -1.36% | 58.63 | 60.31 | 42576 | 25251 | 4.17% |
| 2025-08-18 | 57.04 | 59.59 | 2.54 | 4.45% | 56.90 | 60.28 | 57459 | 34172 | 5.63% |
| 2025-08-15 | 56.00 | 57.05 | 0.94 | 1.68% | 55.70 | 57.31 | 35752 | 20302 | 3.50% |
| 2025-08-14 | 58.73 | 56.11 | -2.67 | -4.54% | 56.08 | 58.96 | 45253 | 25976 | 4.43% |
| 2025-08-13 | 58.00 | 58.78 | 0.79 | 1.36% | 57.60 | 59.99 | 36025 | 21263 | 3.53% |
| 2025-08-12 | 57.97 | 57.99 | -0.26 | -0.45% | 57.22 | 58.55 | 26042 | 15045 | 2.55% |
| 2025-08-11 | 56.50 | 58.25 | 1.60 | 2.82% | 56.47 | 58.45 | 33842 | 19546 | 3.32% |
| 2025-08-08 | 58.51 | 56.65 | -2.18 | -3.71% | 56.48 | 58.59 | 45668 | 26026 | 4.47% |
| 2025-08-07 | 59.80 | 58.83 | -0.56 | -0.94% | 58.61 | 60.68 | 36408 | 21638 | 3.57% |
| 2025-08-06 | 59.44 | 59.39 | 0.21 | 0.35% | 58.55 | 60.00 | 40124 | 23793 | 3.93% |
| 2025-08-05 | 62.53 | 59.18 | -2.98 | -4.79% | 59.18 | 62.64 | 50901 | 30651 | 4.99% |
| 2025-08-04 | 61.95 | 62.16 | -0.74 | -1.18% | 61.56 | 63.09 | 35004 | 21788 | 3.43% |
| 2025-08-01 | 60.80 | 62.90 | 3.00 | 5.01% | 59.21 | 63.44 | 59975 | 36723 | 5.88% |
| 2025-07-31 | 59.10 | 59.90 | 0.80 | 1.35% | 58.82 | 62.23 | 58069 | 35168 | 5.69% |
| 2025-07-30 | 60.16 | 59.10 | -0.90 | -1.50% | 58.22 | 63.00 | 79411 | 48290 | 7.78% |
| 2025-07-29 | 56.89 | 60.00 | 2.75 | 4.80% | 56.11 | 60.00 | 52948 | 30912 | 5.19% |
| 2025-07-28 | 57.04 | 57.25 | 0.27 | 0.47% | 56.66 | 58.13 | 27041 | 15462 | 2.65% |
| 2025-07-25 | 57.66 | 56.98 | -0.55 | -0.96% | 56.72 | 58.63 | 44040 | 25286 | 4.31% |
| 2025-07-24 | 55.20 | 57.53 | 2.13 | 3.84% | 54.80 | 57.65 | 54335 | 30769 | 5.32% |