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 | 54.81 | 52.20 | -3.92 | -6.99% | 51.36 | 54.86 | 169935 | 89436 | 1.96% |
| 2025-10-30 | 57.52 | 56.12 | -1.50 | -2.60% | 55.56 | 58.14 | 76024 | 43163 | 0.87% |
| 2025-10-29 | 56.57 | 57.62 | 1.04 | 1.84% | 56.32 | 57.95 | 71889 | 41148 | 0.83% |
| 2025-10-28 | 56.00 | 56.58 | 0.07 | 0.12% | 55.37 | 57.30 | 68082 | 38445 | 0.78% |
| 2025-10-27 | 55.55 | 56.51 | 1.48 | 2.69% | 55.37 | 57.00 | 70787 | 39888 | 0.81% |
| 2025-10-24 | 55.10 | 55.03 | 0.19 | 0.35% | 54.71 | 55.59 | 69320 | 38121 | 0.80% |
| 2025-10-23 | 54.50 | 54.84 | 0.02 | 0.04% | 53.70 | 54.88 | 55830 | 30311 | 0.64% |
| 2025-10-22 | 56.40 | 54.82 | -1.76 | -3.11% | 54.35 | 56.49 | 76922 | 42261 | 0.89% |
| 2025-10-21 | 55.20 | 56.58 | 1.06 | 1.91% | 55.20 | 57.25 | 69689 | 39523 | 0.80% |
| 2025-10-20 | 55.26 | 55.52 | 1.19 | 2.19% | 55.03 | 56.56 | 68739 | 38287 | 0.79% |
| 2025-10-17 | 57.60 | 54.77 | -3.21 | -5.54% | 54.77 | 58.28 | 104150 | 58159 | 1.20% |
| 2025-10-16 | 56.70 | 57.98 | 1.32 | 2.33% | 56.36 | 58.90 | 118637 | 68875 | 1.37% |
| 2025-10-15 | 54.99 | 56.66 | 1.76 | 3.21% | 54.95 | 56.96 | 101378 | 56771 | 1.17% |
| 2025-10-14 | 56.30 | 54.90 | -0.84 | -1.51% | 54.00 | 57.93 | 146352 | 82259 | 1.68% |
| 2025-10-13 | 53.80 | 55.74 | 0.34 | 0.61% | 53.74 | 56.12 | 97382 | 53813 | 1.12% |
| 2025-10-10 | 56.42 | 55.40 | -1.45 | -2.55% | 55.01 | 56.58 | 122953 | 68445 | 1.42% |
| 2025-10-09 | 53.00 | 56.85 | 4.22 | 8.02% | 52.68 | 58.18 | 212535 | 119452 | 2.45% |
| 2025-09-30 | 51.67 | 52.63 | 0.90 | 1.74% | 51.61 | 53.19 | 106171 | 55855 | 1.22% |
| 2025-09-29 | 51.18 | 51.73 | 0.68 | 1.33% | 50.81 | 52.28 | 102511 | 52919 | 1.18% |
| 2025-09-26 | 51.29 | 51.05 | -0.33 | -0.64% | 51.00 | 52.85 | 110928 | 57467 | 1.28% |
| 2025-09-25 | 50.95 | 51.38 | 0.44 | 0.86% | 50.59 | 51.98 | 109761 | 56099 | 1.26% |
| 2025-09-24 | 49.75 | 50.94 | 0.78 | 1.56% | 49.51 | 51.47 | 105944 | 53476 | 1.22% |
| 2025-09-23 | 48.60 | 50.16 | 1.52 | 3.13% | 48.43 | 50.38 | 131095 | 64975 | 1.51% |
| 2025-09-22 | 48.50 | 48.64 | 0.14 | 0.29% | 47.89 | 48.83 | 70175 | 33916 | 0.81% |
| 2025-09-19 | 48.15 | 48.50 | 0.38 | 0.79% | 47.95 | 49.37 | 78903 | 38400 | 0.91% |
| 2025-09-18 | 48.38 | 48.12 | -0.25 | -0.52% | 47.66 | 49.60 | 101640 | 49506 | 1.17% |
| 2025-09-17 | 48.23 | 48.37 | 0.08 | 0.17% | 47.96 | 48.77 | 56382 | 27297 | 0.65% |
| 2025-09-16 | 48.70 | 48.29 | -0.36 | -0.74% | 47.50 | 48.71 | 60639 | 29156 | 0.70% |
| 2025-09-15 | 49.56 | 48.65 | -0.37 | -0.75% | 48.61 | 50.12 | 57457 | 28240 | 0.66% |
| 2025-09-12 | 49.12 | 49.02 | -0.05 | -0.10% | 48.62 | 49.65 | 78685 | 38657 | 0.91% |
| 2025-09-11 | 48.30 | 49.07 | 0.46 | 0.95% | 48.10 | 49.20 | 67828 | 33001 | 0.78% |
| 2025-09-10 | 48.75 | 48.61 | -0.13 | -0.27% | 48.45 | 49.27 | 56468 | 27560 | 0.65% |
| 2025-09-09 | 50.12 | 48.74 | -1.45 | -2.89% | 48.40 | 50.48 | 98608 | 48576 | 1.13% |
| 2025-09-08 | 47.63 | 50.19 | 3.00 | 6.36% | 47.63 | 51.74 | 154450 | 76861 | 1.78% |
| 2025-09-05 | 45.90 | 47.19 | 1.39 | 3.03% | 45.70 | 47.24 | 53714 | 25145 | 1.92% |
| 2025-09-04 | 46.76 | 45.80 | -0.96 | -2.05% | 45.31 | 47.19 | 56395 | 26062 | 2.02% |
| 2025-09-03 | 47.50 | 46.76 | -0.68 | -1.43% | 46.50 | 47.97 | 47197 | 22191 | 1.69% |
| 2025-09-02 | 48.55 | 47.44 | -0.96 | -1.98% | 46.88 | 48.65 | 70918 | 33741 | 2.54% |
| 2025-09-01 | 48.68 | 48.40 | -0.01 | -0.02% | 48.20 | 49.40 | 73717 | 35883 | 2.64% |
| 2025-08-29 | 48.70 | 48.41 | -0.29 | -0.60% | 48.21 | 49.14 | 68865 | 33497 | 2.47% |
| 2025-08-28 | 48.59 | 48.70 | 0.09 | 0.19% | 47.47 | 49.18 | 99074 | 48004 | 3.55% |
| 2025-08-27 | 49.79 | 48.61 | -1.38 | -2.76% | 48.52 | 50.80 | 113784 | 56385 | 4.07% |
| 2025-08-26 | 50.50 | 49.99 | -0.19 | -0.38% | 49.78 | 50.50 | 72868 | 36463 | 2.61% |
| 2025-08-25 | 48.98 | 50.18 | 2.14 | 4.45% | 48.98 | 50.62 | 161610 | 80569 | 5.79% |
| 2025-08-22 | 46.80 | 48.04 | 1.26 | 2.69% | 46.50 | 48.15 | 99091 | 46911 | 3.55% |
| 2025-08-21 | 46.18 | 46.78 | 0.84 | 1.83% | 45.77 | 47.13 | 85522 | 39920 | 3.06% |
| 2025-08-20 | 44.98 | 45.94 | 0.94 | 2.09% | 44.69 | 46.30 | 71288 | 32509 | 2.55% |
| 2025-08-19 | 45.63 | 45.00 | -0.65 | -1.42% | 44.90 | 45.67 | 53246 | 24064 | 1.91% |
| 2025-08-18 | 45.68 | 45.65 | 0.13 | 0.29% | 45.32 | 46.17 | 63795 | 29111 | 2.28% |
| 2025-08-15 | 44.93 | 45.52 | 0.82 | 1.83% | 44.79 | 45.62 | 59370 | 26883 | 2.13% |
| 2025-08-14 | 45.02 | 44.70 | -0.11 | -0.25% | 44.55 | 45.30 | 67633 | 30391 | 2.42% |
| 2025-08-13 | 44.35 | 44.81 | 0.53 | 1.20% | 44.11 | 45.00 | 52587 | 23518 | 1.88% |
| 2025-08-12 | 44.46 | 44.28 | -0.14 | -0.32% | 44.05 | 44.50 | 35317 | 15614 | 1.26% |
| 2025-08-11 | 44.06 | 44.42 | 0.51 | 1.16% | 43.88 | 45.46 | 60083 | 26785 | 2.15% |
| 2025-08-08 | 43.51 | 43.91 | 0.26 | 0.60% | 43.31 | 44.22 | 42829 | 18762 | 1.53% |
| 2025-08-07 | 44.94 | 44.65 | -0.28 | -0.62% | 43.93 | 44.94 | 61925 | 27508 | 2.22% |
| 2025-08-06 | 44.25 | 44.93 | 0.61 | 1.38% | 44.25 | 45.10 | 36141 | 16223 | 1.29% |
| 2025-08-05 | 43.83 | 44.32 | 0.52 | 1.19% | 43.71 | 44.33 | 36082 | 15889 | 1.29% |
| 2025-08-04 | 43.71 | 43.80 | -0.06 | -0.14% | 43.51 | 43.96 | 29810 | 13025 | 1.07% |
| 2025-08-01 | 43.74 | 43.86 | 0.13 | 0.30% | 43.66 | 44.16 | 37125 | 16290 | 1.33% |
| 2025-07-31 | 44.84 | 43.73 | -1.06 | -2.37% | 43.56 | 44.84 | 63641 | 28041 | 2.28% |
| 2025-07-30 | 45.16 | 44.79 | -0.32 | -0.71% | 44.54 | 45.38 | 34126 | 15365 | 1.22% |
| 2025-07-29 | 45.11 | 45.11 | -0.09 | -0.20% | 44.75 | 45.24 | 33373 | 15015 | 1.19% |
| 2025-07-28 | 45.45 | 45.20 | 0.05 | 0.11% | 45.01 | 45.53 | 31337 | 14188 | 1.12% |
| 2025-07-25 | 45.44 | 45.15 | -0.29 | -0.64% | 45.09 | 45.58 | 39878 | 18060 | 1.43% |
| 2025-07-24 | 44.97 | 45.44 | 0.68 | 1.52% | 44.72 | 45.65 | 55227 | 25065 | 1.98% |