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 | 52.88 | 53.53 | 0.79 | 1.50% | 52.50 | 54.88 | 78035 | 42180 | 1.95% |
| 2025-10-30 | 53.88 | 52.74 | -1.01 | -1.88% | 52.71 | 54.11 | 54018 | 28846 | 1.35% |
| 2025-10-29 | 54.01 | 53.75 | -0.26 | -0.48% | 52.90 | 54.01 | 54578 | 29169 | 1.36% |
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983 | 2.19% |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311 | 2.35% |
| 2025-10-24 | 50.00 | 52.25 | 2.54 | 5.11% | 50.00 | 52.29 | 75334 | 38962 | 1.88% |
| 2025-10-23 | 49.83 | 49.71 | -0.28 | -0.56% | 48.83 | 50.06 | 40733 | 20052 | 1.02% |
| 2025-10-22 | 49.51 | 49.99 | 0.25 | 0.50% | 49.24 | 50.79 | 44143 | 22089 | 1.10% |
| 2025-10-21 | 49.42 | 49.74 | 0.67 | 1.37% | 49.10 | 50.14 | 49040 | 24367 | 1.22% |
| 2025-10-20 | 49.32 | 49.07 | 0.26 | 0.53% | 48.75 | 50.25 | 53112 | 26292 | 1.32% |
| 2025-10-17 | 50.52 | 48.81 | -2.00 | -3.94% | 48.58 | 51.19 | 71715 | 35503 | 1.79% |
| 2025-10-16 | 52.00 | 50.81 | -1.29 | -2.48% | 50.55 | 52.00 | 52430 | 26806 | 1.31% |
| 2025-10-15 | 51.18 | 52.10 | 1.23 | 2.42% | 50.72 | 52.26 | 63095 | 32617 | 1.57% |
| 2025-10-14 | 56.41 | 50.87 | -4.78 | -8.59% | 50.50 | 56.55 | 139138 | 73795 | 3.47% |
| 2025-10-13 | 54.70 | 55.65 | -1.47 | -2.57% | 53.60 | 56.80 | 86692 | 48305 | 2.16% |
| 2025-10-10 | 61.85 | 57.12 | -5.35 | -8.56% | 56.91 | 62.00 | 154969 | 90769 | 3.86% |
| 2025-10-09 | 61.95 | 62.47 | 3.17 | 5.35% | 60.56 | 63.18 | 160982 | 99584 | 4.01% |
| 2025-09-30 | 57.75 | 59.30 | 2.10 | 3.67% | 57.70 | 60.58 | 100089 | 59542 | 2.49% |
| 2025-09-29 | 56.85 | 57.20 | 0.34 | 0.60% | 56.07 | 58.00 | 85666 | 48785 | 2.14% |
| 2025-09-26 | 59.00 | 56.86 | -2.44 | -4.11% | 56.85 | 59.49 | 83718 | 48480 | 2.09% |
| 2025-09-25 | 59.58 | 59.30 | 0.00 | 0.00% | 58.66 | 60.79 | 96843 | 57769 | 2.41% |
| 2025-09-24 | 56.10 | 59.30 | 3.16 | 5.63% | 56.10 | 59.50 | 107223 | 62462 | 2.67% |
| 2025-09-23 | 58.60 | 56.36 | -2.44 | -4.15% | 54.88 | 59.22 | 115283 | 65215 | 2.87% |
| 2025-09-22 | 58.41 | 58.80 | 0.40 | 0.68% | 57.52 | 59.35 | 88053 | 51483 | 2.19% |
| 2025-09-19 | 60.44 | 58.40 | -2.91 | -4.75% | 58.27 | 62.58 | 144699 | 86760 | 3.61% |
| 2025-09-18 | 60.55 | 61.31 | 1.59 | 2.66% | 60.19 | 64.27 | 183872 | 113455 | 4.58% |
| 2025-09-17 | 59.01 | 59.72 | 0.44 | 0.74% | 58.58 | 61.10 | 81604 | 48935 | 2.03% |
| 2025-09-16 | 58.51 | 59.28 | 0.83 | 1.42% | 58.05 | 59.83 | 75798 | 44683 | 1.89% |
| 2025-09-15 | 59.85 | 58.45 | -1.84 | -3.05% | 58.35 | 60.66 | 98141 | 58155 | 2.45% |
| 2025-09-12 | 62.14 | 60.29 | -1.83 | -2.95% | 60.09 | 63.66 | 122649 | 75523 | 3.06% |
| 2025-09-11 | 59.51 | 62.12 | 2.06 | 3.43% | 58.91 | 63.86 | 113162 | 69478 | 2.82% |
| 2025-09-10 | 59.05 | 60.06 | 0.71 | 1.20% | 58.82 | 62.13 | 89877 | 54405 | 2.24% |
| 2025-09-09 | 60.98 | 59.35 | -1.63 | -2.67% | 59.35 | 64.10 | 115704 | 71178 | 2.88% |
| 2025-09-08 | 61.90 | 60.98 | -0.62 | -1.01% | 59.25 | 61.95 | 111512 | 67810 | 2.78% |
| 2025-09-05 | 55.81 | 61.60 | 6.00 | 10.79% | 54.20 | 61.60 | 165056 | 95763 | 4.11% |
| 2025-09-04 | 57.52 | 55.60 | -2.40 | -4.14% | 54.50 | 59.56 | 172875 | 98765 | 4.31% |
| 2025-09-03 | 58.00 | 58.00 | 0.04 | 0.07% | 57.00 | 59.85 | 165388 | 96678 | 4.12% |
| 2025-09-02 | 60.11 | 57.96 | -3.59 | -5.83% | 56.75 | 60.44 | 243121 | 141488 | 6.06% |
| 2025-09-01 | 58.00 | 61.55 | 5.30 | 9.42% | 55.55 | 65.88 | 328562 | 195282 | 8.19% |
| 2025-08-29 | 54.80 | 56.25 | 1.28 | 2.33% | 52.60 | 56.98 | 181654 | 98542 | 4.53% |
| 2025-08-28 | 53.61 | 54.97 | 1.67 | 3.13% | 52.70 | 54.97 | 144126 | 77637 | 3.59% |
| 2025-08-27 | 53.74 | 53.30 | 0.56 | 1.06% | 53.30 | 56.56 | 172223 | 94268 | 4.29% |
| 2025-08-26 | 52.99 | 52.74 | -0.54 | -1.01% | 52.50 | 54.09 | 96978 | 51676 | 2.42% |
| 2025-08-25 | 53.63 | 53.28 | 0.08 | 0.15% | 52.75 | 54.40 | 124743 | 66748 | 3.11% |
| 2025-08-22 | 51.38 | 53.20 | 2.03 | 3.97% | 51.17 | 53.20 | 114922 | 60457 | 2.86% |
| 2025-08-21 | 52.05 | 51.17 | -0.85 | -1.63% | 50.75 | 52.90 | 78186 | 40364 | 1.95% |
| 2025-08-20 | 52.14 | 52.02 | -0.13 | -0.25% | 50.69 | 52.15 | 87494 | 44885 | 2.18% |
| 2025-08-19 | 51.98 | 52.15 | 0.20 | 0.38% | 50.90 | 52.71 | 116024 | 60087 | 2.89% |
| 2025-08-18 | 49.22 | 51.95 | 2.93 | 5.98% | 49.22 | 53.00 | 134250 | 69271 | 3.35% |
| 2025-08-15 | 48.08 | 49.02 | 0.83 | 1.72% | 48.02 | 49.42 | 69145 | 33702 | 1.72% |
| 2025-08-14 | 48.76 | 48.19 | -0.59 | -1.21% | 47.91 | 49.08 | 63818 | 30962 | 1.59% |
| 2025-08-13 | 48.95 | 48.78 | -0.15 | -0.31% | 48.50 | 49.57 | 65141 | 31853 | 1.62% |
| 2025-08-12 | 48.90 | 48.93 | -0.02 | -0.04% | 48.00 | 48.98 | 48575 | 23594 | 1.21% |
| 2025-08-11 | 47.75 | 48.95 | 0.76 | 1.58% | 47.75 | 49.30 | 55331 | 27014 | 1.38% |
| 2025-08-08 | 50.00 | 48.19 | -2.62 | -5.16% | 47.83 | 50.26 | 115608 | 56068 | 2.88% |
| 2025-08-07 | 51.46 | 50.81 | -0.65 | -1.26% | 50.56 | 52.48 | 72984 | 37427 | 1.82% |
| 2025-08-06 | 49.97 | 51.46 | 1.60 | 3.21% | 49.15 | 51.88 | 93967 | 47660 | 2.34% |
| 2025-08-05 | 50.21 | 49.86 | -0.16 | -0.32% | 49.20 | 50.39 | 78566 | 39065 | 1.96% |
| 2025-08-04 | 49.41 | 50.02 | 0.10 | 0.20% | 49.29 | 50.63 | 70364 | 35060 | 1.75% |
| 2025-08-01 | 51.00 | 49.92 | 0.52 | 1.05% | 48.11 | 51.29 | 110583 | 54828 | 2.76% |
| 2025-07-31 | 48.41 | 49.40 | 0.97 | 2.00% | 48.41 | 51.48 | 123616 | 61546 | 3.08% |
| 2025-07-30 | 48.49 | 48.43 | 0.03 | 0.06% | 47.91 | 49.82 | 75710 | 36881 | 1.89% |
| 2025-07-29 | 48.15 | 48.40 | 0.04 | 0.08% | 47.66 | 48.94 | 63071 | 30524 | 1.57% |
| 2025-07-28 | 48.64 | 48.36 | 0.20 | 0.42% | 47.77 | 48.70 | 68941 | 33214 | 1.72% |
| 2025-07-25 | 45.50 | 48.16 | 2.67 | 5.87% | 45.46 | 48.37 | 117640 | 55679 | 2.93% |
| 2025-07-24 | 45.28 | 45.49 | 0.35 | 0.78% | 45.01 | 45.73 | 54968 | 24932 | 1.37% |