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 | 51.60 | 52.68 | 0.75 | 1.44% | 51.60 | 53.75 | 13677 | 7260 | 1.56% |
| 2025-10-30 | 52.53 | 51.93 | -0.64 | -1.22% | 51.57 | 53.10 | 13621 | 7124 | 1.56% |
| 2025-10-29 | 54.02 | 52.57 | -0.43 | -0.81% | 52.12 | 54.50 | 13609 | 7193 | 1.55% |
| 2025-10-28 | 53.09 | 53.00 | -0.10 | -0.19% | 52.66 | 55.39 | 23839 | 12848 | 2.72% |
| 2025-10-27 | 49.81 | 53.10 | 3.70 | 7.49% | 49.81 | 53.50 | 27155 | 14181 | 3.10% |
| 2025-10-24 | 47.06 | 49.40 | -0.93 | -1.85% | 47.06 | 51.27 | 17852 | 8823 | 2.04% |
| 2025-10-23 | 49.14 | 50.33 | 0.78 | 1.57% | 48.50 | 50.50 | 7537 | 3732 | 0.86% |
| 2025-10-22 | 50.35 | 49.55 | -0.73 | -1.45% | 49.42 | 50.99 | 7637 | 3823 | 0.87% |
| 2025-10-21 | 49.60 | 50.28 | 0.68 | 1.37% | 49.11 | 50.37 | 7755 | 3869 | 0.89% |
| 2025-10-20 | 48.81 | 49.60 | 1.30 | 2.69% | 48.81 | 50.74 | 10688 | 5318 | 1.22% |
| 2025-10-17 | 50.43 | 48.30 | -2.38 | -4.70% | 48.20 | 51.30 | 13309 | 6619 | 1.52% |
| 2025-10-16 | 51.87 | 50.68 | -0.23 | -0.45% | 50.14 | 51.99 | 10551 | 5359 | 1.20% |
| 2025-10-15 | 51.72 | 50.91 | -0.63 | -1.22% | 49.86 | 51.72 | 13028 | 6600 | 1.49% |
| 2025-10-14 | 54.50 | 51.54 | -3.15 | -5.76% | 51.13 | 55.44 | 17380 | 9247 | 1.98% |
| 2025-10-13 | 51.29 | 54.69 | 1.67 | 3.15% | 50.91 | 54.94 | 17347 | 9310 | 1.98% |
| 2025-10-10 | 54.73 | 53.02 | -1.76 | -3.21% | 52.58 | 54.73 | 14956 | 7972 | 1.71% |
| 2025-10-09 | 54.10 | 54.78 | 0.66 | 1.22% | 53.27 | 56.20 | 15026 | 8212 | 1.72% |
| 2025-09-30 | 52.24 | 54.12 | 1.48 | 2.81% | 52.21 | 55.15 | 15969 | 8620 | 1.82% |
| 2025-09-29 | 53.39 | 52.64 | -1.71 | -3.15% | 51.88 | 53.59 | 17040 | 8960 | 1.95% |
| 2025-09-26 | 54.23 | 54.35 | -0.18 | -0.33% | 53.30 | 57.00 | 23575 | 12993 | 2.69% |
| 2025-09-25 | 55.11 | 54.53 | -2.57 | -4.50% | 54.25 | 56.84 | 26130 | 14379 | 2.98% |
| 2025-09-24 | 52.76 | 57.10 | 4.26 | 8.06% | 51.70 | 57.57 | 29802 | 16337 | 3.40% |
| 2025-09-23 | 54.00 | 52.84 | -1.56 | -2.87% | 51.30 | 54.48 | 16885 | 8863 | 1.93% |
| 2025-09-22 | 52.30 | 54.40 | 3.02 | 5.88% | 51.83 | 54.90 | 25611 | 13743 | 2.92% |
| 2025-09-19 | 51.13 | 51.38 | 0.18 | 0.35% | 50.80 | 53.20 | 12754 | 6626 | 1.46% |
| 2025-09-18 | 51.63 | 51.20 | -0.79 | -1.52% | 50.70 | 53.51 | 15838 | 8250 | 1.81% |
| 2025-09-17 | 50.90 | 51.99 | 1.09 | 2.14% | 50.71 | 52.75 | 12376 | 6437 | 1.41% |
| 2025-09-16 | 51.50 | 50.90 | -0.82 | -1.59% | 50.17 | 51.74 | 17670 | 9008 | 2.02% |
| 2025-09-15 | 52.55 | 51.72 | -1.19 | -2.25% | 51.38 | 53.40 | 17885 | 9333 | 2.04% |
| 2025-09-12 | 51.74 | 52.91 | 1.03 | 1.99% | 51.20 | 53.60 | 15050 | 7960 | 1.72% |
| 2025-09-11 | 52.20 | 51.88 | 0.01 | 0.02% | 50.84 | 52.20 | 16230 | 8369 | 1.85% |
| 2025-09-10 | 51.77 | 51.87 | 0.10 | 0.19% | 51.02 | 52.83 | 8910 | 4639 | 1.02% |
| 2025-09-09 | 54.90 | 51.77 | -3.05 | -5.56% | 51.55 | 54.92 | 16863 | 8900 | 1.93% |
| 2025-09-08 | 53.42 | 54.82 | 1.41 | 2.64% | 52.80 | 55.09 | 18182 | 9826 | 2.08% |
| 2025-09-05 | 51.59 | 53.41 | 1.64 | 3.17% | 51.40 | 53.41 | 15190 | 7924 | 1.73% |
| 2025-09-04 | 55.03 | 51.77 | -3.23 | -5.87% | 50.88 | 55.60 | 23770 | 12654 | 2.71% |
| 2025-09-03 | 57.08 | 55.00 | -2.00 | -3.51% | 54.26 | 57.95 | 17733 | 9907 | 2.02% |
| 2025-09-02 | 58.33 | 57.00 | -1.85 | -3.14% | 55.76 | 59.29 | 20284 | 11512 | 2.32% |
| 2025-09-01 | 60.00 | 58.85 | -2.15 | -3.52% | 58.33 | 61.46 | 23468 | 13897 | 2.68% |
| 2025-08-29 | 62.85 | 61.00 | -1.00 | -1.61% | 59.98 | 62.90 | 19692 | 12082 | 2.25% |
| 2025-08-28 | 59.00 | 62.00 | 3.10 | 5.26% | 59.00 | 62.97 | 30559 | 18880 | 3.49% |
| 2025-08-27 | 61.14 | 58.90 | -2.25 | -3.68% | 58.71 | 62.01 | 25763 | 15538 | 2.94% |
| 2025-08-26 | 58.22 | 61.15 | 2.94 | 5.05% | 58.22 | 63.00 | 34698 | 21024 | 3.96% |
| 2025-08-25 | 57.10 | 58.21 | 1.31 | 2.30% | 56.50 | 58.61 | 26016 | 15032 | 2.97% |
| 2025-08-22 | 57.05 | 56.90 | -0.49 | -0.85% | 56.02 | 57.91 | 20761 | 11736 | 2.37% |
| 2025-08-21 | 55.80 | 57.39 | 1.59 | 2.85% | 55.80 | 58.85 | 31410 | 18127 | 3.59% |
| 2025-08-20 | 56.45 | 55.80 | -0.62 | -1.10% | 54.20 | 56.49 | 23420 | 12930 | 2.67% |
| 2025-08-19 | 56.88 | 56.42 | 0.67 | 1.20% | 55.03 | 57.70 | 30483 | 17243 | 3.48% |
| 2025-08-18 | 54.66 | 55.75 | 1.44 | 2.65% | 53.68 | 56.65 | 23446 | 13009 | 2.68% |
| 2025-08-15 | 52.34 | 54.31 | 1.98 | 3.78% | 52.33 | 54.64 | 24447 | 13096 | 2.79% |
| 2025-08-14 | 55.72 | 52.33 | -3.21 | -5.78% | 52.27 | 55.72 | 29079 | 15448 | 3.32% |
| 2025-08-13 | 54.03 | 55.54 | 1.15 | 2.11% | 54.03 | 56.22 | 21060 | 11716 | 2.40% |
| 2025-08-12 | 56.24 | 54.39 | -2.36 | -4.16% | 54.28 | 57.05 | 33232 | 18374 | 3.79% |
| 2025-08-11 | 56.60 | 56.75 | -1.03 | -1.78% | 56.60 | 58.30 | 19486 | 11140 | 2.22% |
| 2025-08-08 | 57.02 | 57.78 | 0.08 | 0.14% | 55.21 | 58.89 | 20820 | 11854 | 2.38% |
| 2025-08-07 | 59.55 | 57.70 | -2.19 | -3.66% | 57.66 | 60.00 | 25594 | 14984 | 2.92% |
| 2025-08-06 | 57.51 | 59.89 | 2.00 | 3.45% | 57.51 | 60.88 | 32478 | 19301 | 3.71% |
| 2025-08-05 | 58.73 | 57.89 | -0.89 | -1.51% | 57.51 | 60.09 | 24348 | 14224 | 2.78% |
| 2025-08-04 | 57.20 | 58.78 | 0.78 | 1.34% | 57.00 | 60.50 | 33855 | 20011 | 3.87% |
| 2025-08-01 | 56.90 | 58.00 | 0.73 | 1.27% | 55.51 | 61.00 | 33970 | 19873 | 3.88% |
| 2025-07-31 | 57.08 | 57.27 | -0.58 | -1.00% | 56.65 | 59.08 | 19238 | 11067 | 2.20% |
| 2025-07-30 | 60.00 | 57.85 | -2.03 | -3.39% | 57.37 | 60.38 | 25079 | 14741 | 2.86% |
| 2025-07-29 | 55.55 | 59.88 | 3.72 | 6.62% | 54.00 | 61.04 | 48006 | 28098 | 5.48% |
| 2025-07-28 | 53.50 | 56.16 | 2.87 | 5.39% | 52.50 | 56.80 | 40272 | 22219 | 4.60% |
| 2025-07-25 | 52.25 | 53.29 | 0.52 | 0.99% | 52.00 | 54.99 | 37250 | 19916 | 4.25% |