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 | 52.00 | 50.17 | -0.25 | -0.50% | 50.17 | 53.33 | 145359 | 75192 | 5.44% |
| 2025-10-30 | 51.89 | 50.42 | -1.68 | -3.22% | 50.36 | 51.99 | 114777 | 58508 | 4.29% |
| 2025-10-29 | 52.80 | 52.10 | -0.83 | -1.57% | 51.02 | 53.30 | 133657 | 69392 | 5.00% |
| 2025-10-28 | 53.02 | 52.93 | -0.35 | -0.66% | 52.10 | 54.27 | 124167 | 65951 | 4.64% |
| 2025-10-27 | 56.50 | 53.28 | -2.45 | -4.40% | 52.00 | 57.00 | 179890 | 96496 | 6.73% |
| 2025-10-24 | 55.29 | 55.73 | 1.24 | 2.28% | 54.46 | 56.00 | 102068 | 56406 | 3.82% |
| 2025-10-23 | 54.60 | 54.49 | -0.59 | -1.07% | 53.56 | 55.50 | 54503 | 29601 | 2.04% |
| 2025-10-22 | 53.35 | 55.08 | 0.73 | 1.34% | 53.23 | 56.29 | 92062 | 50323 | 3.44% |
| 2025-10-21 | 54.06 | 54.35 | 0.55 | 1.02% | 53.34 | 55.30 | 78297 | 42577 | 2.93% |
| 2025-10-20 | 54.00 | 53.80 | 0.95 | 1.80% | 52.20 | 55.95 | 82007 | 44597 | 3.07% |
| 2025-10-17 | 55.95 | 52.85 | -3.63 | -6.43% | 52.85 | 56.77 | 105194 | 57080 | 3.93% |
| 2025-10-16 | 54.23 | 56.48 | 2.66 | 4.94% | 53.86 | 58.50 | 150877 | 86191 | 5.64% |
| 2025-10-15 | 51.41 | 53.82 | 1.92 | 3.70% | 50.41 | 53.91 | 110003 | 58034 | 4.11% |
| 2025-10-14 | 55.55 | 51.90 | -3.90 | -6.99% | 51.00 | 57.49 | 164738 | 89140 | 6.24% |
| 2025-10-13 | 53.01 | 55.80 | -0.19 | -0.34% | 53.01 | 56.38 | 131778 | 72870 | 4.99% |
| 2025-10-10 | 58.30 | 55.99 | -3.01 | -5.10% | 55.56 | 59.30 | 126290 | 71562 | 4.78% |
| 2025-10-09 | 58.05 | 59.00 | 0.95 | 1.64% | 57.55 | 60.36 | 138619 | 81871 | 5.25% |
| 2025-09-30 | 58.60 | 58.05 | 0.10 | 0.17% | 57.20 | 59.99 | 132447 | 77988 | 5.02% |
| 2025-09-29 | 56.92 | 57.95 | 1.46 | 2.58% | 55.01 | 59.00 | 131251 | 74816 | 4.97% |
| 2025-09-26 | 58.00 | 56.49 | -2.29 | -3.90% | 56.27 | 58.99 | 133939 | 76926 | 5.07% |
| 2025-09-25 | 58.00 | 58.78 | 0.81 | 1.40% | 56.00 | 59.09 | 178961 | 103994 | 6.78% |
| 2025-09-24 | 51.43 | 57.97 | 6.57 | 12.78% | 51.01 | 61.00 | 357297 | 202134 | 13.54% |
| 2025-09-23 | 50.51 | 51.40 | 0.40 | 0.78% | 49.16 | 52.50 | 168433 | 85587 | 6.38% |
| 2025-09-22 | 50.28 | 51.00 | 0.70 | 1.39% | 49.56 | 51.27 | 154914 | 78241 | 5.87% |
| 2025-09-19 | 52.20 | 50.30 | -1.50 | -2.90% | 49.70 | 52.80 | 166057 | 84570 | 6.29% |
| 2025-09-18 | 50.00 | 51.80 | 1.72 | 3.43% | 49.50 | 54.28 | 235800 | 122437 | 8.93% |
| 2025-09-17 | 51.53 | 50.08 | -1.69 | -3.26% | 49.63 | 52.64 | 219669 | 111064 | 8.32% |
| 2025-09-16 | 52.00 | 51.77 | -0.23 | -0.44% | 51.16 | 54.48 | 174916 | 91308 | 6.63% |
| 2025-09-15 | 58.00 | 52.00 | -1.50 | -2.80% | 51.75 | 58.00 | 261957 | 142575 | 9.92% |
| 2025-09-12 | 52.00 | 53.50 | 2.15 | 4.19% | 50.98 | 54.75 | 153719 | 82011 | 5.82% |
| 2025-09-11 | 46.66 | 51.35 | 5.10 | 11.03% | 46.66 | 52.66 | 221515 | 112080 | 8.39% |
| 2025-09-10 | 46.14 | 46.25 | 0.34 | 0.74% | 45.60 | 47.43 | 115671 | 53565 | 4.38% |
| 2025-09-09 | 46.63 | 45.91 | -1.08 | -2.30% | 45.50 | 47.20 | 139283 | 64421 | 5.28% |
| 2025-09-08 | 48.00 | 46.99 | -0.35 | -0.74% | 45.48 | 48.13 | 275019 | 129576 | 10.42% |
| 2025-09-05 | 41.31 | 47.34 | 5.18 | 12.29% | 40.36 | 47.80 | 399392 | 175126 | 15.13% |
| 2025-09-04 | 42.25 | 42.16 | -0.30 | -0.71% | 39.06 | 43.62 | 409218 | 168627 | 15.50% |
| 2025-09-03 | 40.58 | 42.46 | 2.25 | 5.60% | 40.22 | 44.58 | 299175 | 128818 | 11.33% |
| 2025-09-02 | 39.37 | 40.21 | 0.83 | 2.11% | 39.01 | 42.20 | 448349 | 183317 | 16.99% |
| 2025-09-01 | 36.40 | 39.38 | 2.98 | 8.19% | 36.30 | 40.26 | 359860 | 137637 | 13.63% |
| 2025-08-29 | 35.80 | 36.40 | 0.60 | 1.68% | 34.21 | 37.20 | 266546 | 95171 | 10.10% |
| 2025-08-28 | 34.24 | 35.80 | 1.30 | 3.77% | 34.00 | 35.83 | 214546 | 75058 | 8.13% |
| 2025-08-27 | 35.32 | 34.50 | -0.74 | -2.10% | 34.30 | 36.40 | 261738 | 93070 | 9.92% |
| 2025-08-26 | 36.00 | 35.24 | -1.58 | -4.29% | 34.98 | 36.79 | 263760 | 94209 | 9.99% |
| 2025-08-25 | 37.00 | 36.82 | -1.03 | -2.72% | 36.00 | 38.17 | 322804 | 118817 | 12.23% |
| 2025-08-22 | 34.40 | 37.85 | 4.53 | 13.60% | 34.30 | 38.45 | 498424 | 184384 | 18.88% |
| 2025-08-21 | 33.88 | 33.32 | -0.39 | -1.16% | 32.92 | 34.30 | 167059 | 55905 | 6.33% |
| 2025-08-20 | 34.17 | 33.71 | 0.11 | 0.33% | 32.10 | 34.28 | 261272 | 86644 | 9.90% |
| 2025-08-19 | 35.07 | 33.60 | -1.52 | -4.33% | 33.10 | 35.07 | 238619 | 80766 | 9.04% |
| 2025-08-18 | 36.00 | 35.12 | -0.39 | -1.10% | 34.50 | 36.23 | 304207 | 107255 | 11.53% |
| 2025-08-15 | 29.48 | 35.51 | 5.92 | 20.01% | 29.38 | 35.51 | 386788 | 127878 | 14.65% |
| 2025-08-14 | 29.53 | 29.59 | -0.03 | -0.10% | 29.07 | 30.47 | 138224 | 41190 | 5.24% |
| 2025-08-13 | 30.00 | 29.62 | 0.07 | 0.24% | 29.41 | 30.00 | 111081 | 32927 | 4.21% |
| 2025-08-12 | 29.79 | 29.55 | -0.33 | -1.10% | 28.95 | 29.97 | 137496 | 40437 | 5.21% |
| 2025-08-11 | 30.01 | 29.88 | -0.24 | -0.80% | 29.50 | 30.50 | 147005 | 44052 | 5.57% |
| 2025-08-08 | 31.20 | 30.12 | -1.39 | -4.41% | 30.11 | 31.42 | 109867 | 33434 | 4.16% |
| 2025-08-07 | 30.87 | 31.51 | 0.40 | 1.29% | 30.46 | 31.60 | 128082 | 39877 | 4.85% |
| 2025-08-06 | 30.64 | 31.11 | 0.51 | 1.67% | 30.20 | 31.20 | 121182 | 37081 | 4.59% |
| 2025-08-05 | 30.00 | 30.60 | 0.42 | 1.39% | 29.29 | 30.75 | 118278 | 35747 | 4.48% |
| 2025-08-04 | 30.59 | 30.18 | -0.88 | -2.83% | 29.85 | 31.05 | 139087 | 42035 | 5.27% |
| 2025-08-01 | 29.83 | 31.06 | 1.28 | 4.30% | 29.73 | 31.35 | 157447 | 48288 | 5.97% |
| 2025-07-31 | 29.92 | 29.78 | -0.21 | -0.70% | 29.65 | 30.88 | 114695 | 34699 | 4.35% |
| 2025-07-30 | 30.50 | 29.99 | -0.71 | -2.31% | 29.60 | 30.57 | 69757 | 21040 | 2.64% |
| 2025-07-29 | 29.80 | 30.70 | 0.90 | 3.02% | 29.42 | 30.98 | 119593 | 36349 | 4.53% |
| 2025-07-28 | 29.83 | 29.80 | -0.04 | -0.13% | 29.55 | 30.05 | 75857 | 22611 | 2.87% |
| 2025-07-25 | 29.40 | 29.84 | 0.37 | 1.26% | 28.70 | 30.01 | 109129 | 31914 | 4.13% |
| 2025-07-24 | 29.01 | 29.47 | 0.39 | 1.34% | 29.00 | 29.63 | 50926 | 14959 | 1.93% |