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 | 61.20 | 61.21 | -0.54 | -0.87% | 59.85 | 63.31 | 15180 | 9335 | 1.86% |
| 2025-10-30 | 60.29 | 61.75 | 0.85 | 1.40% | 60.29 | 62.56 | 9848 | 6038 | 1.21% |
| 2025-10-29 | 62.48 | 60.90 | -1.22 | -1.96% | 60.50 | 62.60 | 7879 | 4835 | 0.96% |
| 2025-10-28 | 62.00 | 62.12 | -1.33 | -2.10% | 61.29 | 64.29 | 11053 | 6936 | 1.35% |
| 2025-10-27 | 62.80 | 63.45 | 0.26 | 0.41% | 61.25 | 64.50 | 9907 | 6216 | 1.21% |
| 2025-10-24 | 63.39 | 63.19 | 0.91 | 1.46% | 60.71 | 63.50 | 15058 | 9416 | 1.84% |
| 2025-10-23 | 56.80 | 62.28 | 4.82 | 8.39% | 56.80 | 64.00 | 18714 | 11348 | 2.29% |
| 2025-10-22 | 55.21 | 57.46 | 1.33 | 2.37% | 55.13 | 58.26 | 6380 | 3645 | 0.78% |
| 2025-10-21 | 55.64 | 56.13 | 1.06 | 1.92% | 54.26 | 56.28 | 6657 | 3682 | 0.81% |
| 2025-10-20 | 52.90 | 55.07 | 2.44 | 4.64% | 52.37 | 55.66 | 8710 | 4741 | 1.07% |
| 2025-10-17 | 53.65 | 52.63 | -1.55 | -2.86% | 52.25 | 55.04 | 10960 | 5826 | 1.34% |
| 2025-10-16 | 52.66 | 54.18 | 1.49 | 2.83% | 51.73 | 55.98 | 13977 | 7598 | 1.71% |
| 2025-10-15 | 51.58 | 52.69 | 0.69 | 1.33% | 51.32 | 53.10 | 8329 | 4366 | 1.02% |
| 2025-10-14 | 56.01 | 52.00 | -3.38 | -6.10% | 51.02 | 56.01 | 15786 | 8409 | 6.95% |
| 2025-10-13 | 50.40 | 55.38 | 3.88 | 7.53% | 48.38 | 55.58 | 20122 | 10624 | 8.86% |
| 2025-10-10 | 52.23 | 51.50 | -0.48 | -0.92% | 50.80 | 52.59 | 14063 | 7259 | 6.19% |
| 2025-10-09 | 53.26 | 51.98 | -1.28 | -2.40% | 51.11 | 53.92 | 13264 | 6974 | 5.84% |
| 2025-09-30 | 51.40 | 53.26 | 0.59 | 1.12% | 51.40 | 53.69 | 8225 | 4333 | 3.62% |
| 2025-09-29 | 51.88 | 52.67 | 0.47 | 0.90% | 51.51 | 52.88 | 8354 | 4373 | 3.68% |
| 2025-09-26 | 53.66 | 52.20 | -1.45 | -2.70% | 52.11 | 54.60 | 10037 | 5338 | 4.46% |
| 2025-09-25 | 52.54 | 53.65 | 0.96 | 1.82% | 52.27 | 53.88 | 9295 | 4946 | 4.13% |
| 2025-09-24 | 51.37 | 52.69 | 1.33 | 2.59% | 50.52 | 53.70 | 13063 | 6855 | 5.81% |
| 2025-09-23 | 51.72 | 51.36 | -0.35 | -0.68% | 49.77 | 54.44 | 13221 | 6720 | 5.88% |
| 2025-09-22 | 52.49 | 51.71 | 0.00 | 0.00% | 50.72 | 52.97 | 8436 | 4331 | 3.75% |
| 2025-09-19 | 49.74 | 51.71 | 1.81 | 3.63% | 48.60 | 51.87 | 14516 | 7379 | 6.45% |
| 2025-09-18 | 48.81 | 49.90 | 0.71 | 1.44% | 48.70 | 52.35 | 18846 | 9510 | 8.38% |
| 2025-09-17 | 49.83 | 49.19 | -0.65 | -1.30% | 48.39 | 49.83 | 9359 | 4576 | 4.16% |
| 2025-09-16 | 48.33 | 49.84 | 1.43 | 2.95% | 47.81 | 49.87 | 15608 | 7669 | 6.94% |
| 2025-09-15 | 45.97 | 48.41 | 2.61 | 5.70% | 45.80 | 48.61 | 16043 | 7595 | 7.13% |
| 2025-09-12 | 46.07 | 45.80 | -0.07 | -0.15% | 45.20 | 46.50 | 9869 | 4532 | 4.39% |
| 2025-09-11 | 46.98 | 45.87 | -0.92 | -1.97% | 45.05 | 46.98 | 10175 | 4662 | 4.52% |
| 2025-09-10 | 46.80 | 46.79 | 0.02 | 0.04% | 45.86 | 48.48 | 10539 | 4939 | 4.68% |
| 2025-09-09 | 47.16 | 46.77 | -0.41 | -0.87% | 46.00 | 47.16 | 12184 | 5650 | 5.42% |
| 2025-09-08 | 45.25 | 47.18 | 1.93 | 4.27% | 44.39 | 47.66 | 15053 | 6975 | 6.69% |
| 2025-09-05 | 43.07 | 45.25 | 2.18 | 5.06% | 42.94 | 45.34 | 15150 | 6727 | 6.73% |
| 2025-09-04 | 43.18 | 43.07 | -0.28 | -0.65% | 41.80 | 44.30 | 18577 | 8000 | 8.26% |
| 2025-09-03 | 43.47 | 43.35 | 0.17 | 0.39% | 42.20 | 43.59 | 8956 | 3850 | 3.98% |
| 2025-09-02 | 44.88 | 43.18 | -1.52 | -3.40% | 42.23 | 45.75 | 16420 | 7121 | 7.30% |
| 2025-09-01 | 44.68 | 44.70 | 0.01 | 0.02% | 43.93 | 45.88 | 12476 | 5581 | 5.55% |
| 2025-08-29 | 42.45 | 44.69 | 2.24 | 5.28% | 41.66 | 45.33 | 23251 | 10266 | 10.34% |
| 2025-08-28 | 42.52 | 42.45 | -0.29 | -0.68% | 41.15 | 43.47 | 12230 | 5184 | 5.44% |
| 2025-08-27 | 44.03 | 42.74 | -1.45 | -3.28% | 42.66 | 44.68 | 12787 | 5613 | 5.68% |
| 2025-08-26 | 45.50 | 44.19 | -1.31 | -2.88% | 44.05 | 45.65 | 13454 | 6032 | 5.98% |
| 2025-08-25 | 45.05 | 45.50 | 0.92 | 2.06% | 44.58 | 46.37 | 15450 | 7028 | 6.87% |
| 2025-08-22 | 44.22 | 44.58 | 0.58 | 1.32% | 43.64 | 44.99 | 10730 | 4758 | 4.77% |
| 2025-08-21 | 43.89 | 44.00 | 0.09 | 0.20% | 43.42 | 45.17 | 15185 | 6709 | 6.75% |
| 2025-08-20 | 43.10 | 43.91 | 0.57 | 1.32% | 42.55 | 44.24 | 12225 | 5302 | 5.43% |
| 2025-08-19 | 43.97 | 43.34 | -0.51 | -1.16% | 43.02 | 44.43 | 13597 | 5924 | 6.04% |
| 2025-08-18 | 42.60 | 43.85 | 1.26 | 2.96% | 42.60 | 44.97 | 18516 | 8094 | 8.23% |
| 2025-08-15 | 41.70 | 42.59 | 0.89 | 2.13% | 41.69 | 42.81 | 11531 | 4891 | 5.13% |
| 2025-08-14 | 43.20 | 41.70 | -1.32 | -3.07% | 41.66 | 43.45 | 14514 | 6118 | 6.45% |
| 2025-08-13 | 43.93 | 43.02 | -0.87 | -1.98% | 42.69 | 44.37 | 10905 | 4716 | 4.85% |
| 2025-08-12 | 44.65 | 43.89 | -1.07 | -2.38% | 43.50 | 45.01 | 9840 | 4313 | 4.37% |
| 2025-08-11 | 43.50 | 44.96 | 1.63 | 3.76% | 43.05 | 45.50 | 14143 | 6284 | 6.29% |
| 2025-08-08 | 43.20 | 43.33 | -0.23 | -0.53% | 42.60 | 43.55 | 7537 | 3245 | 3.35% |
| 2025-08-07 | 44.50 | 43.56 | -0.49 | -1.11% | 43.25 | 45.16 | 10248 | 4494 | 4.55% |
| 2025-08-06 | 44.48 | 44.05 | 0.26 | 0.59% | 43.16 | 44.49 | 10623 | 4639 | 4.72% |
| 2025-08-05 | 43.26 | 43.79 | 0.78 | 1.81% | 42.91 | 44.20 | 8006 | 3479 | 3.56% |
| 2025-08-04 | 41.90 | 43.01 | 0.88 | 2.09% | 41.66 | 43.17 | 10737 | 4573 | 4.77% |
| 2025-08-01 | 41.05 | 42.13 | 1.28 | 3.13% | 40.96 | 42.68 | 12226 | 5102 | 5.43% |
| 2025-07-31 | 40.77 | 40.85 | 0.15 | 0.37% | 40.67 | 41.96 | 10734 | 4441 | 4.77% |
| 2025-07-30 | 41.58 | 40.70 | -0.97 | -2.33% | 40.35 | 41.80 | 10916 | 4442 | 4.85% |
| 2025-07-29 | 41.95 | 41.67 | -0.50 | -1.19% | 40.80 | 42.85 | 10723 | 4475 | 4.77% |
| 2025-07-28 | 41.20 | 42.17 | 0.59 | 1.42% | 41.05 | 42.50 | 11785 | 4907 | 5.24% |
| 2025-07-25 | 39.25 | 41.58 | 2.37 | 6.04% | 38.90 | 42.30 | 26778 | 11017 | 11.90% |
| 2025-07-24 | 37.90 | 39.21 | 1.43 | 3.79% | 37.70 | 39.42 | 13732 | 5343 | 6.10% |