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 | 54.12 | 59.45 | 6.11 | 11.45% | 52.40 | 60.49 | 49573 | 28444 | 2.81% |
| 2025-10-30 | 53.19 | 53.34 | -0.43 | -0.80% | 52.40 | 54.80 | 14188 | 7583 | 0.80% |
| 2025-10-29 | 55.33 | 53.77 | -1.48 | -2.68% | 51.90 | 55.33 | 30443 | 16216 | 1.72% |
| 2025-10-28 | 52.60 | 55.25 | 2.82 | 5.38% | 51.30 | 55.40 | 32653 | 17617 | 1.85% |
| 2025-10-27 | 51.30 | 52.43 | 1.37 | 2.68% | 51.00 | 53.49 | 29020 | 15250 | 1.64% |
| 2025-10-24 | 50.55 | 51.06 | -0.15 | -0.29% | 50.40 | 52.11 | 25877 | 13213 | 1.47% |
| 2025-10-23 | 53.80 | 51.21 | -1.89 | -3.56% | 50.00 | 53.80 | 25004 | 12759 | 1.42% |
| 2025-10-22 | 54.96 | 53.10 | -1.33 | -2.44% | 53.02 | 55.88 | 13784 | 7485 | 0.78% |
| 2025-10-21 | 54.09 | 54.43 | 0.01 | 0.02% | 53.50 | 55.00 | 14916 | 8072 | 0.84% |
| 2025-10-20 | 54.79 | 54.42 | 0.54 | 1.00% | 53.35 | 55.88 | 14935 | 8157 | 0.85% |
| 2025-10-17 | 55.85 | 53.88 | -0.83 | -1.52% | 53.50 | 57.45 | 30072 | 16787 | 1.70% |
| 2025-10-16 | 54.21 | 54.71 | 1.03 | 1.92% | 53.20 | 55.20 | 17778 | 9669 | 1.01% |
| 2025-10-15 | 51.95 | 53.68 | 2.28 | 4.44% | 50.94 | 54.95 | 26493 | 14233 | 1.50% |
| 2025-10-14 | 52.04 | 51.40 | -1.84 | -3.46% | 50.88 | 54.01 | 16233 | 8454 | 0.92% |
| 2025-10-13 | 51.98 | 53.24 | 0.16 | 0.30% | 51.14 | 53.97 | 13469 | 7163 | 0.76% |
| 2025-10-10 | 53.87 | 53.08 | -0.80 | -1.48% | 52.52 | 54.69 | 22661 | 12118 | 1.28% |
| 2025-10-09 | 55.59 | 53.88 | -1.46 | -2.64% | 53.43 | 56.49 | 24240 | 13118 | 1.37% |
| 2025-09-30 | 53.25 | 55.34 | 2.04 | 3.83% | 52.99 | 55.85 | 26331 | 14365 | 1.49% |
| 2025-09-29 | 54.50 | 53.30 | -1.55 | -2.83% | 52.74 | 55.27 | 27736 | 14820 | 1.57% |
| 2025-09-26 | 57.91 | 54.85 | -3.53 | -6.05% | 54.81 | 57.91 | 30286 | 16893 | 1.72% |
| 2025-09-25 | 59.85 | 58.38 | -2.47 | -4.06% | 57.58 | 61.51 | 33327 | 19771 | 1.89% |
| 2025-09-24 | 59.77 | 60.85 | 3.01 | 5.20% | 58.48 | 60.98 | 36244 | 21731 | 2.05% |
| 2025-09-23 | 59.49 | 57.84 | -1.65 | -2.77% | 56.80 | 60.99 | 23008 | 13391 | 1.30% |
| 2025-09-22 | 59.30 | 59.49 | 0.29 | 0.49% | 59.00 | 61.71 | 19494 | 11735 | 1.10% |
| 2025-09-19 | 59.19 | 59.20 | 0.01 | 0.02% | 59.00 | 62.98 | 30571 | 18613 | 1.73% |
| 2025-09-18 | 58.31 | 59.19 | 1.05 | 1.81% | 58.17 | 61.59 | 32436 | 19419 | 1.84% |
| 2025-09-17 | 58.74 | 58.14 | -0.82 | -1.39% | 57.60 | 60.20 | 33236 | 19509 | 1.88% |
| 2025-09-16 | 59.89 | 58.96 | -0.61 | -1.02% | 58.10 | 59.89 | 33134 | 19515 | 1.88% |
| 2025-09-15 | 58.51 | 59.57 | 0.42 | 0.71% | 58.00 | 63.51 | 66315 | 40332 | 3.76% |
| 2025-09-12 | 53.14 | 59.15 | 6.26 | 11.84% | 52.62 | 60.08 | 74435 | 42357 | 4.22% |
| 2025-09-11 | 53.53 | 52.89 | -1.51 | -2.78% | 49.02 | 53.53 | 59564 | 30933 | 3.37% |
| 2025-09-10 | 56.27 | 54.40 | -1.60 | -2.86% | 54.00 | 57.86 | 32263 | 17743 | 1.83% |
| 2025-09-09 | 59.10 | 56.00 | -3.10 | -5.25% | 55.88 | 60.80 | 41445 | 23941 | 2.35% |
| 2025-09-08 | 60.83 | 59.10 | -1.25 | -2.07% | 57.04 | 60.83 | 27210 | 16018 | 1.54% |
| 2025-09-05 | 59.21 | 60.35 | 1.14 | 1.93% | 58.11 | 61.18 | 25664 | 15271 | 1.45% |
| 2025-09-04 | 63.35 | 59.21 | -4.02 | -6.36% | 58.34 | 64.99 | 24990 | 15278 | 1.42% |
| 2025-09-03 | 64.58 | 63.23 | 0.23 | 0.37% | 62.60 | 67.22 | 32784 | 21117 | 1.86% |
| 2025-09-02 | 71.23 | 63.00 | -6.16 | -8.91% | 62.39 | 73.66 | 57548 | 38678 | 3.26% |
| 2025-09-01 | 64.30 | 69.16 | 3.63 | 5.54% | 64.02 | 70.90 | 55949 | 38317 | 3.17% |
| 2025-08-29 | 62.21 | 65.53 | 1.03 | 1.60% | 62.18 | 67.57 | 46777 | 30384 | 2.65% |
| 2025-08-28 | 64.18 | 64.50 | 0.00 | 0.00% | 57.81 | 64.50 | 75294 | 45692 | 4.27% |
| 2025-08-27 | 63.08 | 64.50 | 1.42 | 2.25% | 61.14 | 65.65 | 54883 | 35176 | 3.11% |
| 2025-08-26 | 70.00 | 63.08 | -7.57 | -10.71% | 63.01 | 71.89 | 67979 | 45288 | 3.85% |
| 2025-08-25 | 64.66 | 70.65 | 7.41 | 11.72% | 64.66 | 72.40 | 81143 | 56585 | 4.60% |
| 2025-08-22 | 63.32 | 63.24 | -0.08 | -0.13% | 61.25 | 64.88 | 24873 | 15616 | 1.41% |
| 2025-08-21 | 62.50 | 63.32 | 1.32 | 2.13% | 61.50 | 64.70 | 41417 | 26309 | 2.35% |
| 2025-08-20 | 65.00 | 62.00 | -3.02 | -4.64% | 60.18 | 65.00 | 46627 | 28868 | 2.64% |
| 2025-08-19 | 63.80 | 65.02 | 2.46 | 3.93% | 61.50 | 67.51 | 69211 | 44617 | 3.92% |
| 2025-08-18 | 61.11 | 62.56 | 1.02 | 1.66% | 60.28 | 64.95 | 50678 | 31518 | 2.87% |
| 2025-08-15 | 61.52 | 61.54 | -0.34 | -0.55% | 60.00 | 63.17 | 36822 | 22650 | 2.09% |
| 2025-08-14 | 63.14 | 61.88 | -1.90 | -2.98% | 61.66 | 64.53 | 34698 | 21668 | 1.97% |
| 2025-08-13 | 59.56 | 63.78 | 6.47 | 11.29% | 57.00 | 64.77 | 88426 | 53768 | 5.01% |
| 2025-08-12 | 59.17 | 57.31 | -1.81 | -3.06% | 55.82 | 59.85 | 48705 | 27873 | 2.76% |
| 2025-08-11 | 60.00 | 59.12 | -0.38 | -0.64% | 58.73 | 60.00 | 30626 | 18104 | 1.73% |
| 2025-08-08 | 59.76 | 59.50 | -0.56 | -0.93% | 58.00 | 60.93 | 32740 | 19408 | 1.85% |
| 2025-08-07 | 60.83 | 60.06 | -1.75 | -2.83% | 59.10 | 62.38 | 45431 | 27404 | 2.57% |
| 2025-08-06 | 62.70 | 61.81 | -0.69 | -1.10% | 59.73 | 64.44 | 48535 | 29832 | 2.75% |
| 2025-08-05 | 65.10 | 62.50 | -4.41 | -6.59% | 62.10 | 65.66 | 49535 | 31195 | 2.81% |
| 2025-08-04 | 60.82 | 66.91 | 6.41 | 10.60% | 59.55 | 66.91 | 60870 | 37672 | 3.45% |
| 2025-08-01 | 63.00 | 60.50 | -3.80 | -5.91% | 60.00 | 67.30 | 47759 | 30059 | 2.71% |
| 2025-07-31 | 61.88 | 64.30 | 1.78 | 2.85% | 61.32 | 67.50 | 60726 | 39228 | 3.44% |
| 2025-07-30 | 63.30 | 62.52 | -3.40 | -5.16% | 60.70 | 66.77 | 76803 | 48776 | 4.35% |
| 2025-07-29 | 56.96 | 65.92 | 8.82 | 15.45% | 56.96 | 68.52 | 74206 | 46631 | 4.20% |
| 2025-07-28 | 56.21 | 57.10 | 1.49 | 2.68% | 54.08 | 57.46 | 47580 | 26623 | 2.70% |
| 2025-07-25 | 51.91 | 55.61 | 3.41 | 6.53% | 51.00 | 57.30 | 67771 | 37213 | 3.84% |
| 2025-07-24 | 50.95 | 52.20 | 0.71 | 1.38% | 50.16 | 54.14 | 49495 | 25751 | 2.80% |