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 | 53.71 | 54.31 | -1.67 | -2.98% | 53.00 | 56.01 | 48100 | 26262 | 3.08% |
| 2025-10-30 | 56.52 | 55.98 | -0.54 | -0.96% | 55.78 | 58.40 | 37881 | 21512 | 2.42% |
| 2025-10-29 | 52.57 | 56.52 | 3.84 | 7.29% | 52.50 | 56.65 | 37572 | 20716 | 2.40% |
| 2025-10-28 | 53.70 | 52.68 | -0.94 | -1.75% | 52.54 | 53.83 | 14825 | 7869 | 0.95% |
| 2025-10-27 | 54.64 | 53.62 | -0.37 | -0.69% | 52.86 | 54.98 | 19530 | 10523 | 1.25% |
| 2025-10-24 | 53.00 | 53.99 | 0.99 | 1.87% | 53.00 | 54.39 | 14908 | 8022 | 0.95% |
| 2025-10-23 | 52.30 | 53.00 | 0.43 | 0.82% | 51.28 | 53.13 | 15535 | 8094 | 0.99% |
| 2025-10-22 | 53.55 | 52.57 | -1.29 | -2.40% | 52.53 | 53.99 | 14780 | 7820 | 0.95% |
| 2025-10-21 | 53.35 | 53.86 | 0.42 | 0.79% | 53.08 | 54.33 | 15024 | 8097 | 0.96% |
| 2025-10-20 | 53.55 | 53.44 | 0.60 | 1.14% | 52.80 | 54.21 | 16299 | 8718 | 1.04% |
| 2025-10-17 | 56.32 | 52.84 | -3.72 | -6.58% | 52.80 | 56.86 | 29842 | 16125 | 1.91% |
| 2025-10-16 | 57.70 | 56.56 | -1.04 | -1.81% | 56.30 | 57.90 | 22331 | 12700 | 1.43% |
| 2025-10-15 | 56.04 | 57.60 | 1.59 | 2.84% | 54.80 | 58.28 | 36247 | 20647 | 2.32% |
| 2025-10-14 | 55.75 | 56.01 | 0.87 | 1.58% | 55.33 | 59.65 | 52638 | 30403 | 3.37% |
| 2025-10-13 | 53.00 | 55.14 | -0.86 | -1.54% | 52.00 | 55.50 | 28108 | 15323 | 1.80% |
| 2025-10-10 | 59.01 | 56.00 | -3.71 | -6.21% | 55.80 | 59.68 | 43034 | 24575 | 2.75% |
| 2025-10-09 | 60.77 | 59.71 | -0.04 | -0.07% | 58.88 | 61.40 | 51748 | 31026 | 3.31% |
| 2025-09-30 | 56.66 | 59.75 | 3.09 | 5.45% | 56.48 | 60.70 | 61787 | 36705 | 3.95% |
| 2025-09-29 | 56.58 | 56.66 | 1.16 | 2.09% | 55.59 | 57.99 | 41796 | 23729 | 2.67% |
| 2025-09-26 | 54.62 | 55.50 | 0.62 | 1.13% | 54.32 | 57.02 | 39054 | 21852 | 2.50% |
| 2025-09-25 | 54.27 | 54.88 | 0.61 | 1.12% | 53.89 | 56.21 | 30027 | 16552 | 1.92% |
| 2025-09-24 | 52.57 | 54.27 | 1.28 | 2.42% | 52.46 | 54.56 | 26840 | 14425 | 1.72% |
| 2025-09-23 | 53.83 | 52.99 | -0.43 | -0.80% | 51.36 | 54.17 | 30010 | 15797 | 1.92% |
| 2025-09-22 | 53.90 | 53.42 | -0.41 | -0.76% | 52.71 | 54.45 | 21940 | 11678 | 1.40% |
| 2025-09-19 | 53.60 | 53.83 | 0.14 | 0.26% | 53.40 | 54.80 | 27214 | 14737 | 1.74% |
| 2025-09-18 | 55.49 | 53.69 | -1.57 | -2.84% | 53.02 | 55.49 | 38570 | 20974 | 2.47% |
| 2025-09-17 | 55.11 | 55.26 | -0.12 | -0.22% | 54.32 | 55.72 | 28740 | 15816 | 1.84% |
| 2025-09-16 | 56.10 | 55.38 | -0.85 | -1.51% | 54.00 | 56.60 | 36370 | 20096 | 2.33% |
| 2025-09-15 | 56.05 | 56.23 | 0.62 | 1.11% | 55.76 | 58.54 | 42925 | 24531 | 2.75% |
| 2025-09-12 | 56.60 | 55.61 | -1.05 | -1.85% | 54.93 | 56.85 | 40629 | 22704 | 2.60% |
| 2025-09-11 | 55.99 | 56.66 | 0.75 | 1.34% | 54.82 | 56.90 | 40033 | 22448 | 2.56% |
| 2025-09-10 | 57.10 | 55.91 | -2.09 | -3.60% | 55.65 | 57.94 | 50899 | 28765 | 3.26% |
| 2025-09-09 | 58.02 | 58.00 | -1.75 | -2.93% | 57.82 | 61.29 | 69514 | 41064 | 4.45% |
| 2025-09-08 | 56.75 | 59.75 | 3.93 | 7.04% | 55.01 | 61.86 | 112284 | 65060 | 7.18% |
| 2025-09-05 | 51.22 | 55.82 | 4.20 | 8.14% | 51.01 | 57.00 | 93567 | 51172 | 5.99% |
| 2025-09-04 | 51.06 | 51.62 | 0.86 | 1.69% | 50.04 | 54.46 | 79388 | 41535 | 5.08% |
| 2025-09-03 | 49.34 | 50.76 | 1.66 | 3.38% | 49.03 | 51.98 | 59522 | 30075 | 3.81% |
| 2025-09-02 | 50.60 | 49.10 | -1.34 | -2.66% | 48.81 | 51.34 | 29104 | 14506 | 1.86% |
| 2025-09-01 | 49.16 | 50.44 | 1.36 | 2.77% | 49.11 | 50.92 | 34278 | 17165 | 2.19% |
| 2025-08-29 | 49.02 | 49.08 | -0.04 | -0.08% | 48.10 | 49.84 | 28236 | 13812 | 1.81% |
| 2025-08-28 | 48.43 | 49.12 | 0.94 | 1.95% | 47.42 | 49.90 | 33255 | 16211 | 2.13% |
| 2025-08-27 | 49.15 | 48.18 | -1.25 | -2.53% | 48.18 | 50.36 | 28310 | 13991 | 1.81% |
| 2025-08-26 | 49.04 | 49.43 | 0.21 | 0.43% | 48.81 | 50.42 | 23706 | 11785 | 1.52% |
| 2025-08-25 | 49.50 | 49.22 | 0.01 | 0.02% | 48.75 | 50.00 | 27234 | 13414 | 1.74% |
| 2025-08-22 | 47.63 | 49.21 | 1.43 | 2.99% | 47.40 | 49.37 | 33043 | 16134 | 2.11% |
| 2025-08-21 | 48.34 | 47.78 | -0.80 | -1.65% | 47.40 | 48.58 | 20769 | 9953 | 1.33% |
| 2025-08-20 | 48.06 | 48.58 | 0.48 | 1.00% | 47.29 | 48.71 | 25368 | 12189 | 1.62% |
| 2025-08-19 | 48.30 | 48.10 | -0.31 | -0.64% | 47.85 | 49.15 | 22202 | 10728 | 1.42% |
| 2025-08-18 | 49.00 | 48.41 | 0.16 | 0.33% | 48.19 | 49.20 | 31923 | 15513 | 2.04% |
| 2025-08-15 | 47.00 | 48.25 | 1.39 | 2.97% | 47.00 | 48.60 | 28707 | 13780 | 1.84% |
| 2025-08-14 | 47.85 | 46.86 | -1.07 | -2.23% | 46.58 | 47.90 | 23128 | 10910 | 1.48% |
| 2025-08-13 | 46.59 | 47.93 | 1.50 | 3.23% | 46.21 | 48.66 | 33133 | 15714 | 2.12% |
| 2025-08-12 | 46.76 | 46.43 | -0.21 | -0.45% | 45.88 | 46.76 | 16336 | 7545 | 1.05% |
| 2025-08-11 | 46.21 | 46.64 | 0.88 | 1.92% | 45.80 | 46.98 | 25730 | 11958 | 1.65% |
| 2025-08-08 | 45.30 | 45.76 | 0.35 | 0.77% | 45.30 | 46.97 | 24177 | 11133 | 1.55% |
| 2025-08-07 | 46.13 | 45.41 | -0.69 | -1.50% | 45.16 | 46.19 | 14135 | 6445 | 0.90% |
| 2025-08-06 | 45.66 | 46.10 | 0.35 | 0.77% | 45.55 | 46.19 | 15190 | 6982 | 0.97% |
| 2025-08-05 | 45.20 | 45.75 | 0.59 | 1.31% | 44.86 | 46.00 | 17277 | 7850 | 1.11% |
| 2025-08-04 | 45.17 | 45.16 | -0.22 | -0.48% | 44.54 | 45.18 | 13217 | 5928 | 0.85% |
| 2025-08-01 | 44.22 | 45.38 | 1.08 | 2.44% | 44.22 | 45.86 | 28977 | 13143 | 1.85% |
| 2025-07-31 | 45.18 | 44.30 | -1.01 | -2.23% | 44.14 | 45.80 | 21081 | 9439 | 1.35% |
| 2025-07-30 | 46.03 | 45.31 | -0.93 | -2.01% | 45.16 | 46.38 | 21318 | 9734 | 1.36% |
| 2025-07-29 | 45.12 | 46.24 | 1.08 | 2.39% | 44.78 | 46.24 | 20702 | 9396 | 1.32% |
| 2025-07-28 | 45.60 | 45.16 | -0.27 | -0.59% | 44.91 | 45.65 | 12796 | 5787 | 0.82% |
| 2025-07-25 | 45.73 | 45.43 | -0.27 | -0.59% | 45.13 | 45.87 | 14064 | 6391 | 0.90% |
| 2025-07-24 | 44.70 | 45.70 | 0.86 | 1.92% | 44.43 | 45.86 | 20453 | 9255 | 1.31% |