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 | 53.36 | 53.61 | 0.12 | 0.22% | 53.30 | 53.89 | 14714 | 7897 | 1.26% |
| 2025-10-30 | 53.80 | 53.49 | -0.11 | -0.21% | 53.35 | 53.94 | 17218 | 9237 | 1.47% |
| 2025-10-29 | 53.90 | 53.60 | -0.34 | -0.63% | 53.56 | 53.96 | 13230 | 7107 | 1.13% |
| 2025-10-28 | 53.75 | 53.94 | 0.34 | 0.63% | 53.14 | 54.08 | 16768 | 9022 | 1.43% |
| 2025-10-27 | 53.30 | 53.60 | 0.39 | 0.73% | 52.98 | 53.80 | 18905 | 10114 | 1.62% |
| 2025-10-24 | 52.50 | 53.21 | 0.98 | 1.88% | 52.27 | 53.28 | 22704 | 12037 | 1.94% |
| 2025-10-23 | 52.16 | 52.23 | 0.18 | 0.35% | 51.59 | 52.26 | 12026 | 6226 | 1.03% |
| 2025-10-22 | 52.47 | 52.05 | -0.25 | -0.48% | 51.92 | 52.65 | 9031 | 4707 | 0.77% |
| 2025-10-21 | 52.25 | 52.30 | 0.00 | 0.00% | 52.23 | 52.69 | 12724 | 6667 | 1.09% |
| 2025-10-20 | 52.34 | 52.53 | 0.44 | 0.84% | 52.10 | 52.88 | 13447 | 7064 | 1.15% |
| 2025-10-17 | 53.10 | 52.09 | -0.89 | -1.68% | 51.96 | 53.35 | 21188 | 11124 | 1.81% |
| 2025-10-16 | 54.98 | 52.98 | -1.81 | -3.30% | 52.93 | 54.98 | 28443 | 15251 | 2.43% |
| 2025-10-15 | 54.71 | 54.79 | 0.08 | 0.15% | 54.31 | 55.16 | 16320 | 8922 | 1.39% |
| 2025-10-14 | 55.56 | 54.71 | -0.87 | -1.57% | 54.50 | 55.84 | 23898 | 13170 | 2.04% |
| 2025-10-13 | 54.30 | 55.58 | 0.37 | 0.67% | 53.81 | 55.71 | 24916 | 13763 | 2.13% |
| 2025-10-10 | 55.45 | 55.21 | -0.09 | -0.16% | 54.97 | 55.93 | 23498 | 13016 | 2.01% |
| 2025-10-09 | 54.50 | 55.30 | 0.80 | 1.47% | 54.10 | 55.58 | 30316 | 16683 | 2.59% |
| 2025-09-30 | 54.40 | 54.50 | 0.31 | 0.57% | 53.90 | 55.17 | 32840 | 17907 | 2.81% |
| 2025-09-29 | 54.25 | 54.19 | 0.04 | 0.07% | 53.20 | 54.58 | 23313 | 12580 | 1.99% |
| 2025-09-26 | 53.44 | 54.15 | 0.83 | 1.56% | 53.06 | 54.63 | 28914 | 15621 | 2.47% |
| 2025-09-25 | 53.05 | 53.32 | 0.19 | 0.36% | 52.83 | 53.81 | 17647 | 9411 | 1.51% |
| 2025-09-24 | 52.17 | 53.13 | 0.88 | 1.68% | 52.12 | 53.18 | 16874 | 8905 | 1.44% |
| 2025-09-23 | 52.82 | 52.25 | -0.60 | -1.14% | 51.81 | 53.08 | 17894 | 9356 | 1.53% |
| 2025-09-22 | 53.21 | 52.85 | -0.68 | -1.27% | 52.76 | 53.33 | 16015 | 8471 | 1.37% |
| 2025-09-19 | 53.16 | 53.53 | 0.37 | 0.70% | 52.81 | 53.76 | 22483 | 11962 | 1.92% |
| 2025-09-18 | 53.87 | 53.16 | -0.72 | -1.34% | 52.80 | 54.08 | 24640 | 13208 | 2.11% |
| 2025-09-17 | 53.45 | 53.88 | 0.40 | 0.75% | 53.25 | 53.89 | 17770 | 9540 | 1.52% |
| 2025-09-16 | 53.26 | 53.48 | 0.17 | 0.32% | 53.03 | 53.52 | 18267 | 9737 | 1.56% |
| 2025-09-15 | 53.21 | 53.31 | 0.21 | 0.40% | 52.81 | 53.50 | 17218 | 9136 | 1.47% |
| 2025-09-12 | 53.70 | 53.10 | -0.47 | -0.88% | 53.10 | 53.70 | 22329 | 11909 | 1.91% |
| 2025-09-11 | 52.94 | 53.57 | 0.62 | 1.17% | 52.71 | 53.63 | 20853 | 11102 | 1.78% |
| 2025-09-10 | 52.88 | 52.95 | 0.07 | 0.13% | 52.84 | 53.45 | 13026 | 6921 | 1.11% |
| 2025-09-09 | 53.85 | 52.88 | -1.09 | -2.02% | 52.88 | 53.93 | 23592 | 12555 | 2.02% |
| 2025-09-08 | 53.65 | 53.97 | 0.12 | 0.22% | 53.17 | 54.02 | 25618 | 13714 | 2.19% |
| 2025-09-05 | 53.45 | 53.85 | 0.56 | 1.05% | 53.13 | 53.95 | 19276 | 10309 | 1.65% |
| 2025-09-04 | 54.48 | 53.29 | -1.21 | -2.22% | 53.01 | 54.73 | 28803 | 15438 | 2.46% |
| 2025-09-03 | 56.26 | 54.50 | -1.63 | -2.90% | 54.35 | 56.41 | 28886 | 15873 | 2.47% |
| 2025-09-02 | 56.90 | 56.13 | -0.83 | -1.46% | 55.46 | 56.90 | 33264 | 18617 | 2.84% |
| 2025-09-01 | 58.00 | 56.96 | -1.24 | -2.13% | 56.83 | 58.48 | 41686 | 23852 | 3.56% |
| 2025-08-29 | 58.48 | 58.20 | 0.24 | 0.41% | 57.51 | 58.77 | 51225 | 29781 | 4.38% |
| 2025-08-28 | 57.37 | 57.96 | 0.78 | 1.36% | 55.73 | 57.96 | 50842 | 28955 | 4.35% |
| 2025-08-27 | 57.50 | 57.18 | -0.32 | -0.56% | 57.12 | 59.50 | 54799 | 31821 | 4.68% |
| 2025-08-26 | 58.00 | 57.50 | -0.47 | -0.81% | 57.46 | 58.12 | 28459 | 16427 | 2.43% |
| 2025-08-25 | 57.75 | 57.97 | 0.30 | 0.52% | 57.36 | 58.39 | 43313 | 25083 | 3.70% |
| 2025-08-22 | 56.95 | 57.67 | 0.73 | 1.28% | 56.55 | 57.76 | 35895 | 20470 | 3.07% |
| 2025-08-21 | 56.84 | 56.94 | 0.10 | 0.18% | 56.66 | 57.27 | 27264 | 15537 | 2.33% |
| 2025-08-20 | 56.58 | 56.84 | 0.14 | 0.25% | 56.27 | 57.17 | 30738 | 17387 | 2.63% |
| 2025-08-19 | 57.09 | 56.70 | -0.50 | -0.87% | 56.49 | 57.28 | 23413 | 13297 | 2.00% |
| 2025-08-18 | 56.80 | 57.20 | 0.53 | 0.94% | 56.68 | 57.34 | 30058 | 17141 | 2.57% |
| 2025-08-15 | 56.02 | 56.67 | 0.57 | 1.02% | 55.97 | 56.68 | 21054 | 11872 | 1.80% |
| 2025-08-14 | 57.32 | 56.10 | -1.26 | -2.20% | 56.05 | 57.38 | 33133 | 18724 | 2.83% |
| 2025-08-13 | 57.50 | 57.36 | -0.04 | -0.07% | 57.11 | 57.94 | 23605 | 13544 | 2.02% |
| 2025-08-12 | 58.49 | 57.40 | -0.99 | -1.70% | 57.03 | 58.57 | 25424 | 14628 | 2.17% |
| 2025-08-11 | 57.71 | 58.39 | 0.82 | 1.42% | 57.42 | 58.85 | 24852 | 14514 | 2.12% |
| 2025-08-08 | 57.95 | 57.57 | -0.31 | -0.54% | 57.37 | 58.27 | 16842 | 9720 | 1.44% |
| 2025-08-07 | 58.30 | 57.88 | -0.42 | -0.72% | 57.76 | 58.50 | 24551 | 14252 | 2.10% |
| 2025-08-06 | 58.18 | 58.30 | 0.00 | 0.00% | 57.81 | 58.93 | 41472 | 24207 | 3.54% |
| 2025-08-05 | 59.00 | 58.30 | -0.41 | -0.70% | 57.66 | 59.69 | 33597 | 19656 | 2.87% |
| 2025-08-04 | 57.65 | 58.71 | 0.96 | 1.66% | 57.46 | 59.10 | 23228 | 13611 | 1.99% |
| 2025-08-01 | 57.26 | 57.75 | 0.52 | 0.91% | 56.59 | 58.18 | 29239 | 16772 | 2.50% |
| 2025-07-31 | 58.35 | 57.23 | -1.22 | -2.09% | 57.01 | 58.76 | 28037 | 16198 | 2.40% |
| 2025-07-30 | 59.88 | 58.45 | -1.56 | -2.60% | 58.10 | 60.40 | 32634 | 19293 | 2.79% |
| 2025-07-29 | 59.88 | 60.01 | 0.14 | 0.23% | 59.31 | 60.20 | 24051 | 14389 | 2.06% |
| 2025-07-28 | 59.29 | 59.87 | 0.82 | 1.39% | 58.89 | 60.21 | 30086 | 17923 | 2.57% |
| 2025-07-25 | 58.40 | 59.05 | 0.60 | 1.03% | 58.18 | 59.70 | 34463 | 20320 | 2.95% |
| 2025-07-24 | 57.09 | 58.45 | 1.36 | 2.38% | 57.04 | 59.26 | 38530 | 22538 | 3.29% |