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 | 53.29 | 53.17 | 0.10 | 0.19% | 53.05 | 55.20 | 14018 | 7559 | 1.59% |
| 2025-10-30 | 59.80 | 53.07 | -6.82 | -11.39% | 52.39 | 59.80 | 30418 | 16808 | 3.46% |
| 2025-10-29 | 58.28 | 59.89 | 0.94 | 1.59% | 57.31 | 60.50 | 13133 | 7804 | 1.49% |
| 2025-10-28 | 56.60 | 58.95 | 2.35 | 4.15% | 55.89 | 60.58 | 19678 | 11370 | 2.24% |
| 2025-10-27 | 57.18 | 56.60 | -0.43 | -0.75% | 55.68 | 58.37 | 10064 | 5705 | 1.14% |
| 2025-10-24 | 55.12 | 57.03 | 1.89 | 3.43% | 55.12 | 58.97 | 13200 | 7566 | 1.50% |
| 2025-10-23 | 58.00 | 55.14 | -2.62 | -4.54% | 54.66 | 58.00 | 10517 | 5874 | 1.20% |
| 2025-10-22 | 58.66 | 57.76 | -0.90 | -1.53% | 57.02 | 58.77 | 7378 | 4268 | 0.84% |
| 2025-10-21 | 59.86 | 58.66 | -0.14 | -0.24% | 57.65 | 60.20 | 11672 | 6816 | 1.33% |
| 2025-10-20 | 59.35 | 58.80 | -0.60 | -1.01% | 57.27 | 60.32 | 13833 | 8125 | 1.57% |
| 2025-10-17 | 60.83 | 59.40 | -2.02 | -3.29% | 58.53 | 62.00 | 13059 | 7833 | 1.48% |
| 2025-10-16 | 59.50 | 61.42 | 0.62 | 1.02% | 58.53 | 62.26 | 22504 | 13611 | 2.56% |
| 2025-10-15 | 58.00 | 60.80 | 3.01 | 5.21% | 57.20 | 61.50 | 26994 | 16173 | 3.07% |
| 2025-10-14 | 64.22 | 57.79 | -4.89 | -7.80% | 57.41 | 65.00 | 40054 | 24141 | 4.55% |
| 2025-10-13 | 51.23 | 62.68 | 9.93 | 18.82% | 51.23 | 63.30 | 62536 | 36382 | 7.11% |
| 2025-10-10 | 49.96 | 52.75 | 3.07 | 6.18% | 48.98 | 55.50 | 28998 | 15318 | 3.30% |
| 2025-10-09 | 49.60 | 49.68 | -0.26 | -0.52% | 48.01 | 50.49 | 9690 | 4755 | 1.10% |
| 2025-09-30 | 49.95 | 49.94 | -0.01 | -0.02% | 48.38 | 50.13 | 14175 | 6986 | 1.61% |
| 2025-09-29 | 46.33 | 49.95 | 3.49 | 7.51% | 45.03 | 51.15 | 24640 | 12070 | 2.80% |
| 2025-09-26 | 43.59 | 46.46 | 2.76 | 6.32% | 43.10 | 46.98 | 14077 | 6431 | 1.60% |
| 2025-09-25 | 44.33 | 43.70 | -0.65 | -1.47% | 43.30 | 44.64 | 4524 | 1981 | 0.51% |
| 2025-09-24 | 44.09 | 44.35 | 0.00 | 0.00% | 43.93 | 44.88 | 5333 | 2369 | 0.61% |
| 2025-09-23 | 44.59 | 44.35 | 0.21 | 0.48% | 43.15 | 45.80 | 7116 | 3137 | 0.81% |
| 2025-09-22 | 43.56 | 44.14 | 1.01 | 2.34% | 42.60 | 44.42 | 4688 | 2048 | 0.53% |
| 2025-09-19 | 44.49 | 43.13 | -1.36 | -3.06% | 43.13 | 44.59 | 6670 | 2917 | 0.76% |
| 2025-09-18 | 43.00 | 44.49 | 1.10 | 2.54% | 43.00 | 45.01 | 7569 | 3352 | 0.86% |
| 2025-09-17 | 43.90 | 43.39 | 0.17 | 0.39% | 42.99 | 43.90 | 3947 | 1709 | 1.08% |
| 2025-09-16 | 43.30 | 43.22 | 0.02 | 0.05% | 42.82 | 43.74 | 4617 | 1992 | 1.26% |
| 2025-09-15 | 45.00 | 43.20 | -2.00 | -4.42% | 42.78 | 45.01 | 8710 | 3795 | 2.38% |
| 2025-09-12 | 45.72 | 45.20 | -0.05 | -0.11% | 44.63 | 45.86 | 4410 | 1996 | 1.21% |
| 2025-09-11 | 43.83 | 45.25 | 1.43 | 3.26% | 43.51 | 45.68 | 5117 | 2303 | 1.40% |
| 2025-09-10 | 43.96 | 43.82 | -0.14 | -0.32% | 43.38 | 44.60 | 2836 | 1246 | 0.78% |
| 2025-09-09 | 45.20 | 43.96 | -1.22 | -2.70% | 43.84 | 45.20 | 4465 | 1978 | 1.22% |
| 2025-09-08 | 43.43 | 45.18 | 2.05 | 4.75% | 43.43 | 46.78 | 8933 | 4031 | 2.45% |
| 2025-09-05 | 41.99 | 43.13 | 1.14 | 2.71% | 41.99 | 43.50 | 8463 | 3633 | 2.32% |
| 2025-09-04 | 43.29 | 41.99 | -1.30 | -3.00% | 41.50 | 43.29 | 11296 | 4766 | 3.09% |
| 2025-09-03 | 46.44 | 43.29 | -2.71 | -5.89% | 42.29 | 46.44 | 16661 | 7327 | 4.56% |
| 2025-09-02 | 48.53 | 46.00 | -2.53 | -5.21% | 45.50 | 48.54 | 9697 | 4521 | 2.66% |
| 2025-09-01 | 48.66 | 48.53 | -0.18 | -0.37% | 48.00 | 49.07 | 4345 | 2106 | 1.19% |
| 2025-08-29 | 48.84 | 48.71 | -0.37 | -0.75% | 48.05 | 49.14 | 5294 | 2574 | 1.45% |
| 2025-08-28 | 47.56 | 49.08 | 1.51 | 3.17% | 47.50 | 49.20 | 7066 | 3425 | 1.93% |
| 2025-08-27 | 49.16 | 47.57 | -1.58 | -3.21% | 47.50 | 49.51 | 5591 | 2706 | 1.53% |
| 2025-08-26 | 49.78 | 49.15 | -0.63 | -1.27% | 48.84 | 50.18 | 6526 | 3222 | 1.79% |
| 2025-08-25 | 48.75 | 49.78 | 1.37 | 2.83% | 48.52 | 50.20 | 10087 | 4975 | 2.76% |
| 2025-08-22 | 48.26 | 48.41 | 0.16 | 0.33% | 47.52 | 48.60 | 7695 | 3696 | 2.11% |
| 2025-08-21 | 49.42 | 48.25 | -0.88 | -1.79% | 47.91 | 49.75 | 6494 | 3166 | 1.78% |
| 2025-08-20 | 48.45 | 49.13 | 0.68 | 1.40% | 48.25 | 49.30 | 4027 | 1968 | 1.10% |
| 2025-08-19 | 50.03 | 48.45 | -1.58 | -3.16% | 48.20 | 50.77 | 9753 | 4759 | 2.67% |
| 2025-08-18 | 49.81 | 50.03 | 0.19 | 0.38% | 49.33 | 50.57 | 6660 | 3334 | 1.82% |
| 2025-08-15 | 49.31 | 49.84 | 0.53 | 1.07% | 49.31 | 50.20 | 5086 | 2536 | 1.39% |
| 2025-08-14 | 51.60 | 49.31 | -2.37 | -4.59% | 49.00 | 51.98 | 10862 | 5483 | 2.97% |
| 2025-08-13 | 52.30 | 51.68 | -0.62 | -1.19% | 51.50 | 53.12 | 9053 | 4718 | 2.48% |
| 2025-08-12 | 53.42 | 52.30 | -1.27 | -2.37% | 51.00 | 53.85 | 10763 | 5604 | 2.95% |
| 2025-08-11 | 52.03 | 53.57 | 1.54 | 2.96% | 51.67 | 53.98 | 9141 | 4844 | 2.50% |
| 2025-08-08 | 53.33 | 52.03 | -1.30 | -2.44% | 51.82 | 54.48 | 11474 | 6087 | 3.14% |
| 2025-08-07 | 53.62 | 53.33 | -0.79 | -1.46% | 52.64 | 54.17 | 9075 | 4849 | 2.48% |
| 2025-08-06 | 52.27 | 54.12 | 1.56 | 2.97% | 52.00 | 56.25 | 22902 | 12476 | 6.27% |
| 2025-08-05 | 49.75 | 52.56 | 2.85 | 5.73% | 49.75 | 52.65 | 18757 | 9714 | 5.14% |
| 2025-08-04 | 49.30 | 49.71 | -1.18 | -2.32% | 48.21 | 50.30 | 10948 | 5421 | 3.00% |
| 2025-08-01 | 49.22 | 50.89 | 1.30 | 2.62% | 48.70 | 51.10 | 8673 | 4374 | 2.37% |
| 2025-07-31 | 49.57 | 49.59 | 0.03 | 0.06% | 49.02 | 50.33 | 7036 | 3483 | 1.93% |
| 2025-07-30 | 50.90 | 49.56 | -1.37 | -2.69% | 49.38 | 51.00 | 8449 | 4232 | 2.31% |
| 2025-07-29 | 51.74 | 50.93 | -0.67 | -1.30% | 50.20 | 51.74 | 6589 | 3341 | 1.80% |
| 2025-07-28 | 49.59 | 51.60 | 2.00 | 4.03% | 49.59 | 51.85 | 13111 | 6710 | 3.59% |
| 2025-07-25 | 50.02 | 49.60 | -0.42 | -0.84% | 49.41 | 50.57 | 5626 | 2796 | 1.54% |