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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 31.00 | 30.60 | -0.40 | -1.29% | 30.54 | 31.14 | 5617 | 1722 | 0.50% |
| 2025-12-15 | 31.02 | 31.00 | -0.10 | -0.32% | 30.88 | 31.30 | 3310 | 1028 | 0.30% |
| 2025-12-12 | 31.46 | 31.10 | -0.20 | -0.64% | 30.93 | 31.60 | 6605 | 2066 | 0.59% |
| 2025-12-11 | 31.80 | 31.30 | -0.45 | -1.42% | 31.21 | 32.16 | 5550 | 1745 | 0.50% |
| 2025-12-10 | 31.91 | 31.75 | -0.05 | -0.16% | 31.53 | 32.05 | 3643 | 1155 | 0.33% |
| 2025-12-09 | 32.18 | 31.80 | -0.38 | -1.18% | 31.76 | 32.18 | 5371 | 1718 | 0.48% |
| 2025-12-08 | 32.06 | 32.18 | 0.29 | 0.91% | 32.06 | 32.27 | 4866 | 1565 | 0.44% |
| 2025-12-05 | 31.47 | 31.89 | 0.42 | 1.33% | 31.44 | 31.99 | 4376 | 1387 | 0.39% |
| 2025-12-04 | 31.94 | 31.47 | -0.29 | -0.91% | 31.35 | 31.98 | 4407 | 1392 | 0.39% |
| 2025-12-03 | 31.90 | 31.76 | -0.14 | -0.44% | 31.59 | 32.17 | 8448 | 2686 | 0.76% |
| 2025-12-02 | 31.98 | 31.90 | -0.14 | -0.44% | 31.89 | 32.35 | 8294 | 2662 | 0.74% |
| 2025-12-01 | 32.26 | 32.04 | -0.29 | -0.90% | 31.91 | 32.40 | 10021 | 3212 | 0.90% |
| 2025-11-28 | 31.82 | 32.33 | 0.51 | 1.60% | 31.80 | 32.80 | 10737 | 3484 | 0.96% |
| 2025-11-27 | 31.65 | 31.82 | 0.34 | 1.08% | 31.41 | 31.99 | 7234 | 2300 | 0.65% |
| 2025-11-26 | 31.63 | 31.48 | -0.15 | -0.47% | 31.45 | 31.85 | 5922 | 1874 | 0.53% |
| 2025-11-25 | 31.97 | 31.63 | -0.16 | -0.50% | 31.62 | 31.98 | 8648 | 2750 | 0.77% |
| 2025-11-24 | 30.75 | 31.79 | 1.08 | 3.52% | 30.75 | 31.89 | 9904 | 3119 | 0.89% |
| 2025-11-21 | 31.02 | 30.71 | -0.31 | -1.00% | 30.51 | 31.14 | 11448 | 3528 | 1.02% |
| 2025-11-20 | 31.51 | 31.02 | -0.28 | -0.89% | 30.93 | 31.51 | 8963 | 2790 | 0.80% |
| 2025-11-19 | 31.90 | 31.30 | -0.54 | -1.70% | 31.15 | 32.10 | 12999 | 4093 | 1.16% |
| 2025-11-18 | 32.31 | 31.84 | -0.50 | -1.55% | 31.64 | 32.44 | 18800 | 6024 | 1.68% |
| 2025-11-17 | 33.91 | 32.34 | -1.75 | -5.13% | 32.25 | 33.91 | 32711 | 10675 | 2.93% |
| 2025-11-14 | 34.30 | 34.09 | -0.04 | -0.12% | 34.03 | 34.39 | 8291 | 2836 | 0.74% |
| 2025-11-13 | 34.11 | 34.13 | -0.09 | -0.26% | 33.90 | 34.36 | 7009 | 2391 | 0.63% |
| 2025-11-12 | 34.44 | 34.22 | -0.30 | -0.87% | 34.08 | 34.57 | 10423 | 3570 | 0.93% |
| 2025-11-11 | 34.55 | 34.52 | 0.19 | 0.55% | 34.29 | 34.99 | 7982 | 2766 | 0.71% |
| 2025-11-10 | 34.50 | 34.33 | -0.15 | -0.44% | 34.16 | 34.79 | 6609 | 2273 | 0.59% |
| 2025-11-07 | 34.89 | 34.48 | -0.47 | -1.34% | 34.00 | 34.89 | 7758 | 2684 | 0.69% |
| 2025-11-06 | 34.60 | 34.95 | 0.22 | 0.63% | 34.52 | 35.00 | 8686 | 3022 | 0.78% |
| 2025-11-05 | 33.91 | 34.73 | 0.83 | 2.45% | 33.73 | 35.06 | 14510 | 5001 | 1.30% |
| 2025-11-04 | 34.40 | 33.90 | -0.44 | -1.28% | 33.73 | 34.50 | 10534 | 3582 | 0.94% |
| 2025-11-03 | 34.78 | 34.64 | -0.13 | -0.37% | 34.14 | 34.96 | 10274 | 3542 | 0.92% |
| 2025-10-31 | 35.25 | 34.77 | -0.88 | -2.47% | 34.40 | 35.34 | 19833 | 6914 | 1.77% |
| 2025-10-30 | 35.48 | 35.65 | 0.05 | 0.14% | 35.27 | 36.14 | 13736 | 4910 | 1.23% |
| 2025-10-29 | 35.60 | 35.60 | -0.18 | -0.50% | 35.31 | 35.95 | 8968 | 3183 | 0.80% |
| 2025-10-28 | 35.55 | 35.78 | 0.09 | 0.25% | 35.38 | 36.03 | 8388 | 2997 | 0.75% |
| 2025-10-27 | 35.75 | 35.69 | -0.06 | -0.17% | 35.52 | 36.14 | 12479 | 4457 | 1.12% |
| 2025-10-24 | 35.67 | 35.75 | 0.50 | 1.42% | 35.20 | 36.39 | 14694 | 5266 | 1.31% |
| 2025-10-23 | 34.40 | 35.25 | 1.00 | 2.92% | 33.90 | 35.29 | 20357 | 7049 | 1.82% |
| 2025-10-22 | 34.60 | 34.25 | -0.43 | -1.24% | 34.15 | 34.82 | 10706 | 3686 | 0.96% |
| 2025-10-21 | 34.30 | 34.68 | 0.38 | 1.11% | 34.14 | 34.80 | 9184 | 3175 | 0.82% |
| 2025-10-20 | 34.23 | 34.30 | 0.31 | 0.91% | 33.90 | 34.58 | 13268 | 4544 | 1.19% |
| 2025-10-17 | 35.93 | 33.99 | -2.23 | -6.16% | 33.88 | 36.18 | 24794 | 8631 | 2.22% |
| 2025-10-16 | 34.96 | 36.22 | 1.47 | 4.23% | 34.68 | 37.00 | 32561 | 11741 | 2.91% |
| 2025-10-15 | 34.32 | 34.75 | 0.36 | 1.05% | 34.02 | 34.95 | 11253 | 3894 | 1.01% |
| 2025-10-14 | 34.80 | 34.39 | -0.35 | -1.01% | 34.34 | 35.70 | 12888 | 4499 | 1.15% |
| 2025-10-13 | 34.20 | 34.74 | -0.56 | -1.59% | 34.01 | 35.19 | 14832 | 5121 | 1.33% |
| 2025-10-10 | 36.17 | 35.30 | -0.90 | -2.49% | 35.00 | 36.20 | 15633 | 5565 | 1.40% |
| 2025-10-09 | 36.30 | 36.20 | 0.30 | 0.84% | 35.90 | 36.55 | 15288 | 5541 | 1.37% |
| 2025-09-30 | 36.58 | 35.90 | -0.60 | -1.64% | 35.73 | 36.59 | 18604 | 6696 | 1.66% |
| 2025-09-29 | 36.18 | 36.50 | 0.32 | 0.88% | 35.52 | 36.75 | 27167 | 9815 | 2.43% |
| 2025-09-26 | 36.98 | 36.18 | -0.83 | -2.24% | 36.18 | 37.15 | 12144 | 4441 | 1.09% |
| 2025-09-25 | 37.87 | 37.01 | -0.88 | -2.32% | 36.93 | 38.00 | 18491 | 6907 | 1.65% |
| 2025-09-24 | 36.36 | 37.89 | 1.01 | 2.74% | 36.36 | 38.05 | 28417 | 10656 | 2.54% |
| 2025-09-23 | 37.05 | 36.88 | -0.05 | -0.14% | 35.34 | 37.20 | 25851 | 9361 | 2.31% |
| 2025-09-22 | 36.54 | 36.93 | 0.35 | 0.96% | 36.21 | 37.26 | 25356 | 9335 | 2.27% |
| 2025-09-19 | 35.97 | 36.58 | 0.70 | 1.95% | 35.65 | 37.30 | 25878 | 9440 | 2.32% |
| 2025-09-18 | 36.58 | 35.88 | -0.73 | -1.99% | 35.50 | 36.78 | 31522 | 11410 | 2.82% |
| 2025-09-17 | 36.50 | 36.61 | 0.41 | 1.13% | 36.06 | 36.95 | 32349 | 11836 | 2.89% |
| 2025-09-16 | 35.40 | 36.20 | 0.78 | 2.20% | 35.18 | 36.68 | 36301 | 13158 | 3.25% |
| 2025-09-15 | 34.12 | 35.42 | 1.21 | 3.54% | 33.90 | 35.70 | 27961 | 9778 | 2.50% |
| 2025-09-12 | 34.22 | 34.21 | -0.01 | -0.03% | 34.06 | 34.76 | 12090 | 4146 | 1.08% |
| 2025-09-11 | 33.75 | 34.22 | 0.47 | 1.39% | 33.36 | 34.25 | 11347 | 3850 | 1.02% |
| 2025-09-10 | 33.61 | 33.75 | 0.00 | 0.00% | 33.26 | 33.85 | 14470 | 4859 | 1.30% |
| 2025-09-09 | 34.51 | 33.75 | -0.76 | -2.20% | 33.52 | 34.65 | 20101 | 6827 | 1.80% |
| 2025-09-08 | 34.01 | 34.51 | -0.17 | -0.49% | 33.67 | 34.66 | 23564 | 8065 | 2.11% |