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 | 53.70 | 54.26 | -0.11 | -0.20% | 52.37 | 55.87 | 28719 | 15611 | 1.79% |
| 2025-10-30 | 53.78 | 54.37 | 0.56 | 1.04% | 53.36 | 55.46 | 30685 | 16690 | 1.92% |
| 2025-10-29 | 54.09 | 53.81 | 0.13 | 0.24% | 53.11 | 54.65 | 21096 | 11366 | 1.32% |
| 2025-10-28 | 53.76 | 53.68 | -0.46 | -0.85% | 53.02 | 54.60 | 16865 | 9073 | 1.05% |
| 2025-10-27 | 54.75 | 54.14 | 0.93 | 1.75% | 52.80 | 54.80 | 33521 | 18086 | 2.10% |
| 2025-10-24 | 50.47 | 53.21 | 3.06 | 6.10% | 50.28 | 54.02 | 41072 | 21641 | 2.57% |
| 2025-10-23 | 50.80 | 50.15 | -0.77 | -1.51% | 49.21 | 51.17 | 15155 | 7539 | 0.95% |
| 2025-10-22 | 52.30 | 50.92 | -1.48 | -2.82% | 50.88 | 52.67 | 14062 | 7245 | 0.88% |
| 2025-10-21 | 51.53 | 52.40 | 0.53 | 1.02% | 51.53 | 53.08 | 18669 | 9757 | 1.17% |
| 2025-10-20 | 49.45 | 51.87 | 2.39 | 4.83% | 49.45 | 52.55 | 28213 | 14594 | 1.76% |
| 2025-10-17 | 51.70 | 49.48 | -2.36 | -4.55% | 49.48 | 51.80 | 18310 | 9249 | 1.14% |
| 2025-10-16 | 51.10 | 51.84 | 0.27 | 0.52% | 50.38 | 52.98 | 23464 | 12151 | 1.47% |
| 2025-10-15 | 50.73 | 51.57 | 0.88 | 1.74% | 49.70 | 52.38 | 22343 | 11541 | 1.40% |
| 2025-10-14 | 52.12 | 50.69 | -1.43 | -2.74% | 50.23 | 53.00 | 19341 | 9978 | 1.21% |
| 2025-10-13 | 49.22 | 52.12 | -0.27 | -0.52% | 49.21 | 52.27 | 19395 | 9905 | 1.21% |
| 2025-10-10 | 52.54 | 52.39 | -0.02 | -0.04% | 52.12 | 54.54 | 26733 | 14217 | 1.67% |
| 2025-10-09 | 51.10 | 52.41 | 1.31 | 2.56% | 50.51 | 52.97 | 23486 | 12175 | 1.47% |
| 2025-09-30 | 51.33 | 51.10 | 0.08 | 0.16% | 50.55 | 51.58 | 14977 | 7651 | 0.94% |
| 2025-09-29 | 50.90 | 51.02 | 0.47 | 0.93% | 50.07 | 51.96 | 14815 | 7537 | 0.93% |
| 2025-09-26 | 51.70 | 50.55 | -1.65 | -3.16% | 50.13 | 51.80 | 19644 | 9952 | 1.23% |
| 2025-09-25 | 51.30 | 52.20 | 0.70 | 1.36% | 50.76 | 52.91 | 20496 | 10684 | 1.28% |
| 2025-09-24 | 50.35 | 51.50 | 0.92 | 1.82% | 50.00 | 51.66 | 24419 | 12365 | 1.53% |
| 2025-09-23 | 53.49 | 50.58 | -3.20 | -5.95% | 49.80 | 53.95 | 34165 | 17484 | 2.14% |
| 2025-09-22 | 53.77 | 53.78 | 0.27 | 0.50% | 53.11 | 54.50 | 18058 | 9728 | 1.13% |
| 2025-09-19 | 55.80 | 53.51 | -2.35 | -4.21% | 53.38 | 56.42 | 26041 | 14182 | 1.63% |
| 2025-09-18 | 58.68 | 55.86 | -2.82 | -4.81% | 55.51 | 59.55 | 32684 | 18831 | 2.04% |
| 2025-09-17 | 59.00 | 58.68 | 0.88 | 1.52% | 57.75 | 59.79 | 34744 | 20327 | 2.17% |
| 2025-09-16 | 55.92 | 57.80 | 1.76 | 3.14% | 55.04 | 58.00 | 34863 | 19825 | 2.18% |
| 2025-09-15 | 56.50 | 56.04 | -0.74 | -1.30% | 55.47 | 56.70 | 18732 | 10485 | 1.17% |
| 2025-09-12 | 56.98 | 56.78 | 1.43 | 2.58% | 55.25 | 56.98 | 31214 | 17576 | 1.95% |
| 2025-09-11 | 55.07 | 55.35 | 0.41 | 0.75% | 52.80 | 55.38 | 23355 | 12686 | 1.46% |
| 2025-09-10 | 55.10 | 54.94 | -0.27 | -0.49% | 54.80 | 56.86 | 19279 | 10745 | 1.20% |
| 2025-09-09 | 57.01 | 55.21 | -2.30 | -4.00% | 54.80 | 57.38 | 24262 | 13498 | 1.52% |
| 2025-09-08 | 55.03 | 57.51 | 2.26 | 4.09% | 54.80 | 57.53 | 34695 | 19542 | 2.17% |
| 2025-09-05 | 56.00 | 55.25 | 0.81 | 1.49% | 52.59 | 56.11 | 27331 | 14822 | 1.71% |
| 2025-09-04 | 54.92 | 54.44 | 0.06 | 0.11% | 53.59 | 56.80 | 33202 | 18408 | 2.08% |
| 2025-09-03 | 54.82 | 54.38 | -0.49 | -0.89% | 54.19 | 55.76 | 20787 | 11420 | 1.30% |
| 2025-09-02 | 58.99 | 54.87 | -3.42 | -5.87% | 54.24 | 58.99 | 46907 | 26228 | 2.93% |
| 2025-09-01 | 55.20 | 58.29 | 3.09 | 5.60% | 54.94 | 58.51 | 50150 | 28658 | 3.13% |
| 2025-08-29 | 55.90 | 55.20 | -0.70 | -1.25% | 54.69 | 56.98 | 41515 | 23023 | 2.59% |
| 2025-08-28 | 58.00 | 55.90 | -2.21 | -3.80% | 54.98 | 58.31 | 49973 | 28089 | 3.12% |
| 2025-08-27 | 59.50 | 58.11 | -1.51 | -2.53% | 58.00 | 60.50 | 31614 | 18714 | 1.98% |
| 2025-08-26 | 61.20 | 59.62 | -2.18 | -3.53% | 59.53 | 61.63 | 30344 | 18279 | 1.90% |
| 2025-08-25 | 62.48 | 61.80 | 1.30 | 2.15% | 60.60 | 63.43 | 47251 | 29431 | 2.95% |
| 2025-08-22 | 59.60 | 60.50 | 1.23 | 2.08% | 58.81 | 61.04 | 31745 | 19018 | 1.98% |
| 2025-08-21 | 59.44 | 59.27 | -0.17 | -0.29% | 58.90 | 60.92 | 30432 | 18220 | 1.90% |
| 2025-08-20 | 61.05 | 59.44 | -2.52 | -4.07% | 58.02 | 61.60 | 44530 | 26397 | 2.78% |
| 2025-08-19 | 61.58 | 61.96 | 0.16 | 0.26% | 60.90 | 63.60 | 53335 | 33222 | 3.33% |
| 2025-08-18 | 61.70 | 61.80 | -0.96 | -1.53% | 60.91 | 63.20 | 55167 | 34061 | 3.45% |
| 2025-08-15 | 64.00 | 62.76 | -1.95 | -3.01% | 62.45 | 65.80 | 71194 | 45171 | 4.45% |
| 2025-08-14 | 65.66 | 64.71 | -1.50 | -2.27% | 62.50 | 68.98 | 88163 | 57385 | 5.51% |
| 2025-08-13 | 62.54 | 66.21 | 1.81 | 2.81% | 61.50 | 66.50 | 95669 | 61258 | 5.98% |
| 2025-08-12 | 58.01 | 64.40 | 6.39 | 11.02% | 56.83 | 66.50 | 102825 | 64448 | 6.43% |
| 2025-08-11 | 56.83 | 58.01 | 0.56 | 0.97% | 56.83 | 60.60 | 72061 | 42077 | 4.50% |
| 2025-08-08 | 61.00 | 57.45 | -1.55 | -2.63% | 56.62 | 67.88 | 123296 | 76130 | 7.71% |
| 2025-08-07 | 52.10 | 59.00 | 6.20 | 11.74% | 52.09 | 59.00 | 94053 | 51674 | 5.88% |
| 2025-08-06 | 53.31 | 52.80 | -0.63 | -1.18% | 51.15 | 53.88 | 55643 | 29363 | 3.48% |
| 2025-08-05 | 47.01 | 53.43 | 6.55 | 13.97% | 46.77 | 56.00 | 91868 | 47085 | 5.74% |
| 2025-08-04 | 44.69 | 46.88 | 1.91 | 4.25% | 44.11 | 47.44 | 31730 | 14544 | 1.98% |
| 2025-08-01 | 45.74 | 44.97 | -1.03 | -2.24% | 44.66 | 46.18 | 27732 | 12567 | 1.73% |
| 2025-07-31 | 47.00 | 46.00 | -0.55 | -1.18% | 44.72 | 47.16 | 49334 | 22675 | 3.08% |
| 2025-07-30 | 46.70 | 46.55 | -0.28 | -0.60% | 46.00 | 48.90 | 37418 | 17628 | 2.34% |
| 2025-07-29 | 47.80 | 46.83 | -0.47 | -0.99% | 46.37 | 47.80 | 24275 | 11368 | 1.52% |
| 2025-07-28 | 46.80 | 47.30 | 1.15 | 2.49% | 46.15 | 47.97 | 36498 | 17126 | 2.28% |
| 2025-07-25 | 45.73 | 46.15 | 0.35 | 0.76% | 45.50 | 46.90 | 26950 | 12517 | 1.68% |
| 2025-07-24 | 45.55 | 45.80 | 0.34 | 0.75% | 45.52 | 46.98 | 23570 | 10850 | 1.47% |