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 | 56.20 | 57.50 | 0.94 | 1.66% | 55.64 | 58.84 | 26075 | 15053 | 6.35% |
| 2025-10-30 | 56.00 | 56.56 | 0.08 | 0.14% | 55.01 | 57.38 | 24814 | 13934 | 6.05% |
| 2025-10-29 | 56.79 | 56.48 | -0.97 | -1.69% | 55.40 | 57.32 | 21954 | 12320 | 5.35% |
| 2025-10-28 | 55.85 | 57.45 | 1.60 | 2.86% | 55.02 | 58.44 | 25466 | 14539 | 6.20% |
| 2025-10-27 | 55.64 | 55.85 | 0.33 | 0.59% | 54.57 | 56.52 | 16381 | 9103 | 3.99% |
| 2025-10-24 | 54.42 | 55.52 | 0.18 | 0.33% | 54.42 | 55.79 | 17137 | 9471 | 4.18% |
| 2025-10-23 | 55.25 | 55.34 | 0.54 | 0.99% | 53.81 | 55.99 | 19310 | 10580 | 4.70% |
| 2025-10-22 | 55.07 | 54.80 | -0.27 | -0.49% | 54.05 | 55.35 | 13002 | 7116 | 3.17% |
| 2025-10-21 | 53.30 | 55.07 | 1.68 | 3.15% | 53.29 | 55.50 | 24269 | 13318 | 5.91% |
| 2025-10-20 | 53.97 | 53.39 | 0.09 | 0.17% | 52.93 | 54.89 | 20125 | 10819 | 4.90% |
| 2025-10-17 | 56.90 | 53.30 | -4.04 | -7.05% | 53.30 | 56.90 | 33294 | 18152 | 8.11% |
| 2025-10-16 | 58.64 | 57.34 | -2.98 | -4.94% | 56.72 | 60.39 | 40350 | 23439 | 9.83% |
| 2025-10-15 | 55.26 | 60.32 | 5.30 | 9.63% | 55.02 | 63.97 | 64194 | 38538 | 15.64% |
| 2025-10-14 | 58.42 | 55.02 | -3.34 | -5.72% | 54.00 | 58.97 | 35451 | 19976 | 8.64% |
| 2025-10-13 | 57.40 | 58.36 | 3.55 | 6.48% | 57.22 | 63.50 | 47477 | 28044 | 11.57% |
| 2025-10-10 | 58.90 | 54.81 | -2.62 | -4.56% | 54.58 | 58.90 | 24501 | 13866 | 5.97% |
| 2025-10-09 | 55.58 | 57.43 | 2.03 | 3.66% | 54.54 | 58.51 | 24608 | 14041 | 6.09% |
| 2025-09-30 | 54.49 | 55.40 | 1.22 | 2.25% | 53.93 | 57.00 | 12071 | 6698 | 2.99% |
| 2025-09-29 | 54.00 | 54.18 | 0.22 | 0.41% | 53.34 | 54.69 | 6206 | 3354 | 1.54% |
| 2025-09-26 | 54.62 | 53.96 | -1.27 | -2.30% | 53.89 | 55.49 | 8778 | 4777 | 2.17% |
| 2025-09-25 | 54.60 | 55.23 | 0.81 | 1.49% | 54.19 | 55.89 | 12774 | 7049 | 3.16% |
| 2025-09-24 | 51.74 | 54.42 | 1.90 | 3.62% | 51.37 | 54.80 | 13606 | 7257 | 3.37% |
| 2025-09-23 | 53.80 | 52.52 | -1.28 | -2.38% | 50.71 | 54.27 | 13703 | 7111 | 3.39% |
| 2025-09-22 | 54.06 | 53.80 | -0.26 | -0.48% | 53.28 | 54.60 | 10149 | 5457 | 2.51% |
| 2025-09-19 | 54.06 | 54.06 | 0.00 | 0.00% | 53.50 | 55.40 | 7594 | 4137 | 1.88% |
| 2025-09-18 | 55.30 | 54.06 | -1.51 | -2.72% | 53.82 | 56.48 | 12933 | 7173 | 3.20% |
| 2025-09-17 | 55.48 | 55.57 | -0.27 | -0.48% | 55.02 | 55.88 | 7026 | 3891 | 1.74% |
| 2025-09-16 | 53.98 | 55.84 | 2.08 | 3.87% | 53.60 | 55.84 | 11157 | 6145 | 2.76% |
| 2025-09-15 | 54.74 | 53.76 | -0.84 | -1.54% | 53.60 | 54.75 | 7159 | 3868 | 1.77% |
| 2025-09-12 | 55.70 | 54.60 | -0.97 | -1.75% | 54.54 | 56.08 | 8369 | 4618 | 2.07% |
| 2025-09-11 | 53.98 | 55.57 | 1.32 | 2.43% | 53.74 | 55.70 | 9921 | 5450 | 2.46% |
| 2025-09-10 | 54.48 | 54.25 | -0.55 | -1.00% | 54.08 | 55.59 | 5860 | 3209 | 1.45% |
| 2025-09-09 | 55.52 | 54.80 | -0.83 | -1.49% | 54.17 | 55.80 | 7396 | 4071 | 1.83% |
| 2025-09-08 | 55.20 | 55.63 | 0.37 | 0.67% | 54.51 | 55.80 | 8834 | 4882 | 2.19% |
| 2025-09-05 | 53.70 | 55.26 | 1.98 | 3.72% | 53.00 | 55.39 | 11430 | 6206 | 2.83% |
| 2025-09-04 | 55.26 | 53.28 | -1.98 | -3.58% | 52.61 | 55.72 | 12127 | 6575 | 3.00% |
| 2025-09-03 | 54.90 | 55.26 | 0.04 | 0.07% | 54.50 | 55.89 | 9621 | 5319 | 2.38% |
| 2025-09-02 | 57.39 | 55.22 | -2.64 | -4.56% | 54.96 | 57.60 | 13006 | 7286 | 3.22% |
| 2025-09-01 | 58.61 | 57.86 | -0.69 | -1.18% | 57.20 | 59.10 | 15241 | 8790 | 3.77% |
| 2025-08-29 | 57.17 | 58.55 | 1.38 | 2.41% | 56.00 | 59.50 | 21699 | 12526 | 5.37% |
| 2025-08-28 | 56.00 | 57.17 | 1.12 | 2.00% | 55.39 | 57.30 | 16865 | 9497 | 4.18% |
| 2025-08-27 | 58.32 | 56.05 | -2.30 | -3.94% | 56.01 | 59.10 | 22988 | 13282 | 5.69% |
| 2025-08-26 | 58.80 | 58.35 | -0.28 | -0.48% | 57.07 | 58.85 | 18326 | 10661 | 4.54% |
| 2025-08-25 | 59.50 | 58.63 | -0.58 | -0.98% | 58.06 | 60.35 | 26328 | 15482 | 6.52% |
| 2025-08-22 | 58.00 | 59.21 | 0.69 | 1.18% | 57.76 | 59.80 | 35174 | 20619 | 8.71% |
| 2025-08-21 | 65.84 | 58.52 | -4.19 | -6.68% | 58.29 | 66.02 | 58053 | 35208 | 14.37% |
| 2025-08-20 | 54.00 | 62.71 | 10.45 | 20.00% | 53.00 | 62.71 | 38777 | 23332 | 9.60% |
| 2025-08-19 | 51.87 | 52.26 | 0.57 | 1.10% | 51.13 | 52.97 | 22451 | 11678 | 5.56% |
| 2025-08-18 | 50.47 | 51.69 | 3.57 | 7.42% | 50.18 | 52.88 | 36029 | 18634 | 8.92% |
| 2025-08-15 | 47.45 | 48.12 | 0.67 | 1.41% | 47.45 | 48.72 | 11286 | 5433 | 2.79% |
| 2025-08-14 | 48.68 | 47.45 | -1.23 | -2.53% | 47.45 | 49.39 | 12054 | 5790 | 2.98% |
| 2025-08-13 | 48.49 | 48.68 | 0.21 | 0.43% | 47.99 | 48.99 | 12151 | 5894 | 3.01% |
| 2025-08-12 | 49.88 | 48.47 | -0.70 | -1.42% | 48.36 | 49.89 | 10704 | 5209 | 2.65% |
| 2025-08-11 | 48.80 | 49.17 | 0.11 | 0.22% | 48.80 | 49.70 | 13614 | 6707 | 3.37% |
| 2025-08-08 | 49.50 | 49.06 | -0.68 | -1.37% | 48.43 | 49.87 | 13094 | 6437 | 3.24% |
| 2025-08-07 | 50.68 | 49.74 | -0.78 | -1.54% | 49.35 | 50.68 | 16457 | 8200 | 4.07% |
| 2025-08-06 | 49.99 | 50.52 | 0.76 | 1.53% | 48.88 | 51.98 | 25475 | 12866 | 6.31% |
| 2025-08-05 | 48.10 | 49.76 | 1.34 | 2.77% | 47.48 | 50.96 | 26764 | 13087 | 6.63% |
| 2025-08-04 | 47.18 | 48.42 | 0.47 | 0.98% | 46.86 | 48.50 | 18356 | 8759 | 4.54% |
| 2025-08-01 | 45.46 | 47.95 | 2.46 | 5.41% | 45.37 | 49.13 | 27377 | 13011 | 6.78% |
| 2025-07-31 | 45.25 | 45.49 | 0.37 | 0.82% | 44.94 | 45.98 | 12315 | 5613 | 3.05% |
| 2025-07-30 | 45.60 | 45.12 | -0.51 | -1.12% | 44.80 | 45.63 | 8381 | 3793 | 2.07% |
| 2025-07-29 | 45.58 | 45.63 | 0.08 | 0.18% | 45.10 | 45.80 | 7891 | 3586 | 1.95% |
| 2025-07-28 | 45.48 | 45.55 | 0.19 | 0.42% | 45.04 | 45.68 | 7516 | 3413 | 1.86% |
| 2025-07-25 | 44.46 | 45.36 | 1.23 | 2.79% | 44.03 | 45.40 | 13823 | 6202 | 3.42% |
| 2025-07-24 | 43.43 | 44.13 | 0.70 | 1.61% | 43.30 | 44.17 | 11167 | 4884 | 2.76% |