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 | 58.58 | 62.68 | 4.10 | 7.00% | 56.80 | 63.70 | 89561 | 55123 | 5.55% |
| 2025-10-30 | 58.33 | 58.58 | -1.40 | -2.33% | 57.24 | 60.39 | 64358 | 37955 | 3.99% |
| 2025-10-29 | 53.19 | 59.98 | 6.69 | 12.55% | 52.37 | 62.00 | 115230 | 66507 | 7.14% |
| 2025-10-28 | 53.80 | 53.29 | 0.09 | 0.17% | 51.69 | 54.80 | 44128 | 23369 | 2.73% |
| 2025-10-27 | 53.93 | 53.20 | 0.54 | 1.03% | 52.80 | 56.34 | 62304 | 34017 | 3.86% |
| 2025-10-24 | 52.00 | 52.66 | 2.14 | 4.24% | 50.13 | 53.09 | 51839 | 26874 | 3.21% |
| 2025-10-23 | 50.38 | 50.52 | -0.88 | -1.71% | 49.00 | 51.50 | 25544 | 12790 | 1.58% |
| 2025-10-22 | 52.62 | 51.40 | -0.70 | -1.34% | 50.81 | 53.26 | 31530 | 16278 | 1.95% |
| 2025-10-21 | 50.75 | 52.10 | 3.53 | 7.27% | 50.00 | 53.70 | 72878 | 37880 | 4.52% |
| 2025-10-20 | 47.55 | 48.57 | 1.59 | 3.38% | 47.50 | 50.44 | 44076 | 21544 | 2.73% |
| 2025-10-17 | 49.26 | 46.98 | -1.75 | -3.59% | 46.21 | 49.26 | 65513 | 30760 | 4.06% |
| 2025-10-16 | 50.00 | 48.73 | -2.37 | -4.64% | 48.30 | 51.27 | 69464 | 34319 | 4.30% |
| 2025-10-15 | 48.78 | 51.10 | 2.27 | 4.65% | 48.42 | 51.88 | 64270 | 32247 | 3.98% |
| 2025-10-14 | 55.01 | 48.83 | -5.97 | -10.89% | 48.18 | 56.46 | 106400 | 54600 | 6.59% |
| 2025-10-13 | 53.01 | 54.80 | -3.13 | -5.40% | 51.20 | 58.20 | 88145 | 48532 | 5.46% |
| 2025-10-10 | 61.99 | 57.93 | -3.08 | -5.05% | 57.04 | 61.99 | 63590 | 37493 | 3.94% |
| 2025-10-09 | 63.44 | 61.01 | -1.44 | -2.31% | 60.00 | 66.00 | 60400 | 38391 | 3.74% |
| 2025-09-30 | 62.10 | 62.45 | 0.65 | 1.05% | 61.32 | 64.99 | 46762 | 29624 | 2.90% |
| 2025-09-29 | 60.00 | 61.80 | 1.79 | 2.98% | 58.06 | 63.20 | 57034 | 34608 | 3.53% |
| 2025-09-26 | 60.30 | 60.01 | -0.31 | -0.51% | 58.00 | 65.00 | 74890 | 45727 | 4.67% |
| 2025-09-25 | 62.16 | 60.32 | -2.46 | -3.92% | 59.80 | 62.89 | 55457 | 33648 | 3.46% |
| 2025-09-24 | 55.58 | 62.78 | 6.34 | 11.23% | 54.50 | 62.96 | 100865 | 59863 | 6.29% |
| 2025-09-23 | 53.76 | 56.44 | 3.45 | 6.51% | 53.01 | 56.78 | 100848 | 55247 | 6.29% |
| 2025-09-22 | 53.31 | 52.99 | -0.01 | -0.02% | 52.00 | 55.99 | 84987 | 45949 | 5.30% |
| 2025-09-19 | 58.51 | 53.00 | -4.37 | -7.62% | 52.40 | 58.86 | 86380 | 46880 | 5.39% |
| 2025-09-18 | 55.00 | 57.37 | 3.57 | 6.64% | 53.88 | 60.50 | 124575 | 71570 | 7.77% |
| 2025-09-17 | 51.00 | 53.80 | 3.34 | 6.62% | 51.00 | 55.38 | 89283 | 47291 | 5.57% |
| 2025-09-16 | 45.61 | 50.46 | 4.64 | 10.13% | 45.13 | 51.00 | 105377 | 51123 | 6.58% |
| 2025-09-15 | 47.00 | 45.82 | -1.91 | -4.00% | 44.61 | 47.00 | 79145 | 36120 | 4.94% |
| 2025-09-12 | 48.90 | 47.73 | -1.14 | -2.33% | 47.47 | 48.93 | 51025 | 24567 | 3.18% |
| 2025-09-11 | 46.70 | 48.87 | 2.17 | 4.65% | 45.70 | 49.87 | 74400 | 35684 | 4.64% |
| 2025-09-10 | 48.00 | 46.70 | -1.51 | -3.13% | 46.58 | 48.70 | 53895 | 25525 | 3.36% |
| 2025-09-09 | 52.71 | 48.21 | -5.75 | -10.66% | 47.60 | 53.36 | 108687 | 54516 | 6.78% |
| 2025-09-08 | 51.14 | 53.96 | 5.26 | 10.80% | 50.16 | 54.80 | 105479 | 55813 | 6.58% |
| 2025-09-05 | 43.11 | 48.70 | 6.38 | 15.08% | 41.04 | 49.48 | 120490 | 55206 | 7.52% |
| 2025-09-04 | 41.19 | 42.32 | 0.72 | 1.73% | 40.80 | 46.15 | 107571 | 47087 | 6.71% |
| 2025-09-03 | 41.90 | 41.60 | -0.90 | -2.12% | 41.56 | 43.90 | 42959 | 18148 | 2.68% |
| 2025-09-02 | 44.56 | 42.50 | -1.77 | -4.00% | 40.00 | 44.68 | 99349 | 41549 | 6.20% |
| 2025-09-01 | 43.42 | 44.27 | 1.91 | 4.51% | 42.66 | 45.03 | 105032 | 45933 | 6.55% |
| 2025-08-29 | 41.30 | 42.36 | 0.13 | 0.31% | 37.00 | 42.87 | 96249 | 39328 | 6.01% |
| 2025-08-28 | 41.10 | 42.23 | 1.01 | 2.45% | 40.72 | 42.33 | 69743 | 29042 | 4.35% |
| 2025-08-27 | 41.19 | 41.22 | 0.02 | 0.05% | 41.00 | 44.39 | 111121 | 47558 | 6.93% |
| 2025-08-26 | 40.81 | 41.20 | 0.17 | 0.41% | 40.81 | 43.80 | 89232 | 37548 | 5.57% |
| 2025-08-25 | 44.78 | 41.03 | -1.97 | -4.58% | 40.15 | 44.78 | 91574 | 38467 | 5.71% |
| 2025-08-22 | 40.65 | 43.00 | 2.34 | 5.76% | 40.38 | 45.49 | 95826 | 40405 | 5.98% |
| 2025-08-21 | 42.02 | 40.66 | -2.02 | -4.73% | 39.90 | 42.20 | 66865 | 27262 | 4.17% |
| 2025-08-20 | 41.97 | 42.68 | 0.58 | 1.38% | 40.00 | 42.82 | 93703 | 38814 | 5.85% |
| 2025-08-19 | 40.17 | 42.10 | 1.71 | 4.23% | 39.80 | 42.99 | 101642 | 42152 | 6.34% |
| 2025-08-18 | 39.72 | 40.39 | 0.67 | 1.69% | 38.60 | 41.13 | 87656 | 35163 | 5.47% |
| 2025-08-15 | 36.91 | 39.72 | 2.77 | 7.50% | 36.71 | 40.60 | 103844 | 40627 | 6.48% |
| 2025-08-14 | 39.49 | 36.95 | -2.48 | -6.29% | 36.70 | 39.68 | 99008 | 37254 | 6.18% |
| 2025-08-13 | 39.30 | 39.43 | -0.07 | -0.18% | 38.00 | 40.13 | 71045 | 27728 | 4.43% |
| 2025-08-12 | 39.97 | 39.50 | -0.96 | -2.37% | 38.33 | 40.46 | 77794 | 30447 | 4.85% |
| 2025-08-11 | 38.76 | 40.46 | 1.26 | 3.21% | 38.76 | 41.30 | 73367 | 29546 | 4.58% |
| 2025-08-08 | 42.31 | 39.20 | -4.04 | -9.34% | 39.00 | 42.32 | 86432 | 34695 | 5.39% |
| 2025-08-07 | 42.00 | 43.24 | 0.25 | 0.58% | 40.11 | 43.62 | 113565 | 47703 | 7.09% |
| 2025-08-06 | 39.01 | 42.99 | 4.30 | 11.11% | 38.07 | 44.44 | 150710 | 61792 | 9.41% |
| 2025-08-05 | 38.64 | 38.69 | -0.17 | -0.44% | 38.10 | 42.30 | 132220 | 52597 | 8.25% |
| 2025-08-04 | 35.84 | 38.86 | 2.66 | 7.35% | 34.00 | 38.98 | 113823 | 41855 | 7.10% |
| 2025-08-01 | 33.86 | 36.20 | 2.20 | 6.47% | 33.65 | 37.55 | 98683 | 35445 | 6.16% |
| 2025-07-31 | 34.41 | 34.00 | -0.41 | -1.19% | 33.58 | 35.21 | 82612 | 28275 | 5.16% |
| 2025-07-30 | 35.00 | 34.41 | -1.84 | -5.08% | 33.88 | 36.00 | 103136 | 35959 | 6.44% |
| 2025-07-29 | 33.50 | 36.25 | 2.71 | 8.08% | 33.30 | 36.88 | 161346 | 57050 | 10.07% |
| 2025-07-28 | 34.68 | 33.54 | -1.34 | -3.84% | 32.81 | 35.25 | 146745 | 49789 | 9.16% |
| 2025-07-25 | 33.00 | 34.88 | 1.39 | 4.15% | 32.32 | 35.46 | 184821 | 63214 | 11.53% |
| 2025-07-24 | 30.20 | 33.49 | 5.58 | 19.99% | 29.00 | 33.49 | 172652 | 53161 | 10.77% |