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 | 37.00 | 36.31 | -0.75 | -2.02% | 36.17 | 37.26 | 81091 | 29675 | 1.47% |
| 2025-12-15 | 37.42 | 37.06 | -0.70 | -1.85% | 36.84 | 37.99 | 116498 | 43580 | 2.11% |
| 2025-12-12 | 37.45 | 37.76 | 0.51 | 1.37% | 36.60 | 37.90 | 220723 | 82166 | 4.00% |
| 2025-12-11 | 38.20 | 37.25 | -0.90 | -2.36% | 37.25 | 38.26 | 81133 | 30547 | 1.47% |
| 2025-12-10 | 38.13 | 38.15 | 0.07 | 0.18% | 37.69 | 38.23 | 67527 | 25649 | 1.22% |
| 2025-12-09 | 38.10 | 38.08 | -0.43 | -1.12% | 38.05 | 38.88 | 77328 | 29662 | 1.40% |
| 2025-12-08 | 38.18 | 38.51 | 0.11 | 0.29% | 38.05 | 38.69 | 102504 | 39406 | 1.86% |
| 2025-12-05 | 37.21 | 38.40 | 1.08 | 2.89% | 37.02 | 38.46 | 114526 | 43495 | 2.07% |
| 2025-12-04 | 37.93 | 37.32 | 0.09 | 0.24% | 37.17 | 38.20 | 107190 | 40443 | 1.94% |
| 2025-12-03 | 37.89 | 37.23 | -0.85 | -2.23% | 37.10 | 38.37 | 70529 | 26418 | 1.28% |
| 2025-12-02 | 38.89 | 38.08 | -0.84 | -2.16% | 37.82 | 38.91 | 103561 | 39639 | 1.87% |
| 2025-12-01 | 37.68 | 38.92 | 1.37 | 3.65% | 37.68 | 38.97 | 162277 | 62717 | 2.94% |
| 2025-11-28 | 37.00 | 37.55 | 0.40 | 1.08% | 36.68 | 37.65 | 85635 | 31922 | 1.55% |
| 2025-11-27 | 36.90 | 37.15 | 0.25 | 0.68% | 36.72 | 37.68 | 82441 | 30785 | 1.49% |
| 2025-11-26 | 36.60 | 36.90 | 0.31 | 0.85% | 36.42 | 37.65 | 110295 | 40916 | 2.00% |
| 2025-11-25 | 36.38 | 36.59 | 0.52 | 1.44% | 36.18 | 36.77 | 85746 | 31348 | 1.55% |
| 2025-11-24 | 35.12 | 36.07 | 0.95 | 2.71% | 35.03 | 36.25 | 107895 | 38564 | 1.95% |
| 2025-11-21 | 35.00 | 35.12 | 0.00 | 0.00% | 34.79 | 35.91 | 136422 | 48178 | 2.47% |
| 2025-11-20 | 36.67 | 35.12 | -1.39 | -3.81% | 35.01 | 37.00 | 156260 | 55640 | 2.83% |
| 2025-11-19 | 38.43 | 36.51 | -2.15 | -5.56% | 36.51 | 38.80 | 141554 | 53004 | 2.56% |
| 2025-11-18 | 38.11 | 38.66 | 0.29 | 0.76% | 38.00 | 38.68 | 71736 | 27532 | 1.30% |
| 2025-11-17 | 38.05 | 38.37 | -0.10 | -0.26% | 38.03 | 38.66 | 68917 | 26426 | 1.25% |
| 2025-11-14 | 39.37 | 38.47 | -1.32 | -3.32% | 38.46 | 39.38 | 135680 | 52558 | 2.46% |
| 2025-11-13 | 40.30 | 39.79 | -0.91 | -2.24% | 39.36 | 40.30 | 148846 | 59058 | 2.69% |
| 2025-11-12 | 40.58 | 40.70 | -0.49 | -1.19% | 40.55 | 41.62 | 173184 | 70964 | 3.14% |
| 2025-11-11 | 40.00 | 41.19 | 1.63 | 4.12% | 39.54 | 41.46 | 220614 | 89392 | 3.99% |
| 2025-11-10 | 40.39 | 39.56 | -1.60 | -3.89% | 39.37 | 40.48 | 194370 | 77306 | 3.52% |
| 2025-11-07 | 40.20 | 41.16 | 1.54 | 3.89% | 39.72 | 42.24 | 364632 | 150650 | 6.60% |
| 2025-11-06 | 38.71 | 39.62 | 1.38 | 3.61% | 38.42 | 40.20 | 175485 | 69267 | 3.18% |
| 2025-11-05 | 38.19 | 38.24 | -0.37 | -0.96% | 38.02 | 38.88 | 76369 | 29317 | 1.38% |
| 2025-11-04 | 39.79 | 38.61 | -1.27 | -3.18% | 38.41 | 39.79 | 99621 | 38747 | 1.80% |
| 2025-11-03 | 40.30 | 39.88 | -0.10 | -0.25% | 39.47 | 40.30 | 85375 | 33993 | 1.55% |
| 2025-10-31 | 39.17 | 39.98 | 0.67 | 1.70% | 39.12 | 40.46 | 113605 | 45460 | 2.06% |
| 2025-10-30 | 40.23 | 39.31 | -0.91 | -2.26% | 39.30 | 40.47 | 114958 | 45676 | 2.08% |
| 2025-10-29 | 40.20 | 40.22 | -0.06 | -0.15% | 40.00 | 40.43 | 92984 | 37302 | 1.68% |
| 2025-10-28 | 40.51 | 40.28 | 0.06 | 0.15% | 39.95 | 40.78 | 121123 | 48941 | 2.19% |
| 2025-10-27 | 40.40 | 40.22 | 0.18 | 0.45% | 40.03 | 40.76 | 120599 | 48685 | 2.18% |
| 2025-10-24 | 39.85 | 40.04 | 0.48 | 1.21% | 39.40 | 40.26 | 125889 | 50202 | 2.28% |
| 2025-10-23 | 39.40 | 39.56 | -0.01 | -0.03% | 38.68 | 39.59 | 81525 | 31867 | 1.48% |
| 2025-10-22 | 39.31 | 39.57 | 0.05 | 0.13% | 39.25 | 40.20 | 104106 | 41384 | 1.88% |
| 2025-10-21 | 39.48 | 39.52 | 0.12 | 0.30% | 39.03 | 39.69 | 91755 | 36187 | 1.66% |
| 2025-10-20 | 38.86 | 39.40 | 1.12 | 2.93% | 38.66 | 40.00 | 139540 | 55030 | 2.53% |
| 2025-10-17 | 39.60 | 38.28 | -1.18 | -2.99% | 38.25 | 39.81 | 118767 | 46264 | 2.15% |
| 2025-10-16 | 40.00 | 39.46 | -1.09 | -2.69% | 39.35 | 40.14 | 128621 | 51057 | 2.33% |
| 2025-10-15 | 39.10 | 40.55 | 1.36 | 3.47% | 38.40 | 40.60 | 223978 | 88510 | 4.05% |
| 2025-10-14 | 42.05 | 39.19 | -2.57 | -6.15% | 39.06 | 42.40 | 231076 | 93697 | 4.18% |
| 2025-10-13 | 40.52 | 41.76 | -1.72 | -3.96% | 40.12 | 41.89 | 168900 | 69777 | 3.06% |
| 2025-10-10 | 44.87 | 43.48 | -1.61 | -3.57% | 43.33 | 45.17 | 210841 | 92840 | 3.82% |
| 2025-10-09 | 44.80 | 45.09 | 0.62 | 1.39% | 43.80 | 45.34 | 190961 | 85346 | 3.46% |
| 2025-09-30 | 44.66 | 44.47 | -0.27 | -0.60% | 44.43 | 45.05 | 151993 | 67822 | 2.75% |
| 2025-09-29 | 44.58 | 44.74 | 0.59 | 1.34% | 44.09 | 45.18 | 164474 | 73297 | 2.98% |
| 2025-09-26 | 46.01 | 44.15 | -1.90 | -4.13% | 44.15 | 46.10 | 234463 | 105731 | 4.24% |
| 2025-09-25 | 46.00 | 46.05 | -0.16 | -0.35% | 45.90 | 46.96 | 216928 | 100563 | 3.93% |
| 2025-09-24 | 45.25 | 46.21 | 0.64 | 1.40% | 44.44 | 46.71 | 213006 | 97673 | 3.86% |
| 2025-09-23 | 46.85 | 45.57 | -1.47 | -3.13% | 44.45 | 47.29 | 288844 | 131949 | 5.23% |
| 2025-09-22 | 45.42 | 47.04 | 1.62 | 3.57% | 45.42 | 48.01 | 303529 | 141654 | 5.49% |
| 2025-09-19 | 48.00 | 45.42 | -2.55 | -5.32% | 45.39 | 48.08 | 365653 | 169204 | 6.62% |
| 2025-09-18 | 48.99 | 47.97 | -1.38 | -2.80% | 47.21 | 50.49 | 586585 | 288515 | 10.62% |
| 2025-09-17 | 48.99 | 49.35 | 0.66 | 1.36% | 48.67 | 50.41 | 580250 | 286018 | 10.50% |
| 2025-09-16 | 45.41 | 48.69 | 3.29 | 7.25% | 45.31 | 49.49 | 661398 | 315251 | 11.97% |
| 2025-09-15 | 45.23 | 45.40 | 0.11 | 0.24% | 45.12 | 46.70 | 226936 | 104244 | 4.11% |
| 2025-09-12 | 45.99 | 45.29 | -0.69 | -1.50% | 45.28 | 46.77 | 224821 | 103077 | 4.07% |
| 2025-09-11 | 44.58 | 45.98 | 1.13 | 2.52% | 44.14 | 45.99 | 245198 | 111387 | 4.44% |
| 2025-09-10 | 45.50 | 44.85 | -0.76 | -1.67% | 44.68 | 45.85 | 171339 | 77391 | 3.10% |
| 2025-09-09 | 46.10 | 45.61 | -1.29 | -2.75% | 45.47 | 46.51 | 233831 | 107034 | 4.23% |
| 2025-09-08 | 44.68 | 46.90 | 2.31 | 5.18% | 44.55 | 47.47 | 388431 | 179980 | 7.03% |