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 | 35.97 | 35.12 | -0.80 | -2.23% | 34.82 | 36.09 | 42604 | 15000 | 3.43% |
| 2025-12-15 | 36.08 | 35.92 | -0.48 | -1.32% | 35.83 | 36.65 | 44337 | 16013 | 3.57% |
| 2025-12-12 | 36.05 | 36.40 | 0.33 | 0.91% | 35.66 | 36.59 | 57731 | 20957 | 4.65% |
| 2025-12-11 | 36.74 | 36.07 | -1.96 | -5.15% | 36.06 | 36.96 | 80297 | 29268 | 6.47% |
| 2025-12-10 | 38.50 | 38.03 | -0.63 | -1.63% | 38.00 | 38.74 | 83520 | 31941 | 6.73% |
| 2025-12-09 | 40.90 | 38.66 | -1.13 | -2.84% | 38.66 | 40.90 | 127903 | 50332 | 10.30% |
| 2025-12-08 | 38.53 | 39.79 | 1.09 | 2.82% | 38.25 | 39.91 | 111772 | 43930 | 9.00% |
| 2025-12-05 | 37.99 | 38.70 | 0.78 | 2.06% | 37.52 | 38.87 | 86130 | 32965 | 6.94% |
| 2025-12-04 | 38.04 | 37.92 | -1.19 | -3.04% | 37.87 | 38.77 | 103646 | 39617 | 8.35% |
| 2025-12-03 | 37.78 | 39.11 | 0.92 | 2.41% | 37.48 | 41.35 | 189834 | 74968 | 15.29% |
| 2025-12-02 | 36.59 | 38.19 | 1.50 | 4.09% | 36.57 | 38.33 | 105396 | 39565 | 8.49% |
| 2025-12-01 | 36.18 | 36.69 | 0.72 | 2.00% | 35.95 | 36.70 | 29888 | 10900 | 2.41% |
| 2025-11-28 | 35.80 | 35.97 | 0.12 | 0.33% | 35.62 | 36.05 | 20779 | 7449 | 1.67% |
| 2025-11-27 | 35.64 | 35.85 | 0.11 | 0.31% | 35.62 | 36.38 | 26137 | 9429 | 2.11% |
| 2025-11-26 | 36.08 | 35.74 | -0.34 | -0.94% | 35.70 | 36.43 | 27718 | 9993 | 2.23% |
| 2025-11-25 | 35.51 | 36.08 | 0.50 | 1.41% | 35.51 | 36.60 | 34774 | 12598 | 2.80% |
| 2025-11-24 | 34.90 | 35.58 | 1.08 | 3.13% | 34.70 | 35.83 | 40429 | 14251 | 3.26% |
| 2025-11-21 | 35.90 | 34.50 | -1.78 | -4.91% | 34.33 | 36.19 | 52883 | 18509 | 4.26% |
| 2025-11-20 | 36.75 | 36.28 | -0.02 | -0.06% | 36.10 | 36.87 | 27253 | 9933 | 2.20% |
| 2025-11-19 | 37.33 | 36.30 | -1.09 | -2.92% | 35.90 | 37.57 | 49645 | 18185 | 4.00% |
| 2025-11-18 | 37.99 | 37.39 | -0.61 | -1.61% | 37.21 | 37.99 | 37178 | 13979 | 3.00% |
| 2025-11-17 | 37.90 | 38.00 | 0.14 | 0.37% | 37.42 | 38.11 | 31212 | 11824 | 2.51% |
| 2025-11-14 | 38.01 | 37.86 | -0.47 | -1.23% | 37.86 | 38.41 | 34842 | 13278 | 2.81% |
| 2025-11-13 | 38.06 | 38.33 | 0.16 | 0.42% | 37.85 | 38.50 | 37610 | 14422 | 3.03% |
| 2025-11-12 | 38.49 | 38.17 | -0.22 | -0.57% | 37.57 | 38.49 | 39792 | 15122 | 3.21% |
| 2025-11-11 | 38.45 | 38.39 | 0.12 | 0.31% | 38.23 | 38.71 | 44981 | 17285 | 3.62% |
| 2025-11-10 | 38.21 | 38.27 | 0.35 | 0.92% | 37.87 | 38.30 | 35598 | 13562 | 2.87% |
| 2025-11-07 | 38.13 | 37.92 | -0.46 | -1.20% | 37.92 | 38.38 | 34335 | 13076 | 2.77% |
| 2025-11-06 | 38.20 | 38.38 | 0.18 | 0.47% | 38.13 | 38.55 | 33097 | 12698 | 2.67% |
| 2025-11-05 | 37.80 | 38.20 | 0.09 | 0.24% | 37.46 | 38.35 | 34089 | 12973 | 2.75% |
| 2025-11-04 | 38.28 | 38.11 | -0.22 | -0.57% | 37.90 | 38.49 | 34866 | 13295 | 2.81% |
| 2025-11-03 | 37.83 | 38.33 | 0.73 | 1.94% | 37.60 | 38.40 | 45687 | 17386 | 3.68% |
| 2025-10-31 | 37.31 | 37.60 | 0.30 | 0.80% | 37.01 | 37.78 | 35656 | 13366 | 2.87% |
| 2025-10-30 | 38.18 | 37.30 | -0.90 | -2.36% | 37.21 | 38.18 | 53431 | 20044 | 4.30% |
| 2025-10-29 | 38.15 | 38.20 | -0.05 | -0.13% | 37.90 | 38.55 | 46866 | 17852 | 3.78% |
| 2025-10-28 | 38.18 | 38.25 | -0.18 | -0.47% | 38.05 | 38.95 | 48446 | 18652 | 3.90% |
| 2025-10-27 | 38.95 | 38.43 | -0.22 | -0.57% | 38.31 | 38.98 | 58243 | 22438 | 4.69% |
| 2025-10-24 | 37.30 | 38.65 | 1.51 | 4.07% | 37.07 | 38.65 | 71590 | 27264 | 5.77% |
| 2025-10-23 | 37.51 | 37.14 | -0.55 | -1.46% | 36.68 | 37.79 | 46141 | 17066 | 3.72% |
| 2025-10-22 | 37.65 | 37.69 | -0.28 | -0.74% | 37.43 | 38.15 | 38455 | 14516 | 3.10% |
| 2025-10-21 | 37.70 | 37.97 | 0.62 | 1.66% | 37.20 | 38.15 | 46450 | 17552 | 3.74% |
| 2025-10-20 | 37.41 | 37.35 | 0.56 | 1.52% | 36.98 | 37.70 | 44561 | 16630 | 3.59% |
| 2025-10-17 | 39.17 | 36.79 | -2.39 | -6.10% | 36.79 | 39.38 | 82249 | 31135 | 6.63% |
| 2025-10-16 | 39.69 | 39.18 | -0.51 | -1.28% | 39.15 | 40.10 | 56931 | 22544 | 4.59% |
| 2025-10-15 | 39.25 | 39.69 | 0.49 | 1.25% | 38.62 | 39.70 | 68760 | 26994 | 5.54% |
| 2025-10-14 | 41.30 | 39.20 | -1.95 | -4.74% | 39.20 | 41.78 | 106362 | 43033 | 8.57% |
| 2025-10-13 | 39.70 | 41.15 | -1.84 | -4.28% | 39.70 | 41.40 | 93811 | 38370 | 7.56% |
| 2025-10-10 | 42.67 | 42.99 | 0.22 | 0.51% | 41.24 | 43.52 | 143594 | 61183 | 11.57% |
| 2025-10-09 | 42.65 | 42.77 | 0.12 | 0.28% | 42.15 | 43.17 | 134288 | 57244 | 10.82% |
| 2025-09-30 | 44.45 | 42.65 | -1.80 | -4.05% | 42.61 | 44.96 | 203335 | 88460 | 16.38% |
| 2025-09-29 | 46.23 | 44.45 | -1.10 | -2.41% | 44.21 | 46.56 | 207652 | 93359 | 16.73% |
| 2025-09-26 | 48.39 | 45.55 | -3.07 | -6.31% | 45.35 | 48.89 | 312267 | 145442 | 25.16% |
| 2025-09-25 | 42.91 | 48.62 | 5.41 | 12.52% | 42.70 | 51.50 | 502781 | 236477 | 40.51% |
| 2025-09-24 | 42.84 | 43.21 | -0.44 | -1.01% | 41.76 | 43.49 | 218154 | 92473 | 17.58% |
| 2025-09-23 | 40.79 | 43.65 | 2.82 | 6.91% | 39.76 | 44.95 | 333041 | 141522 | 26.83% |
| 2025-09-22 | 40.20 | 40.83 | 0.41 | 1.01% | 39.69 | 41.34 | 85269 | 34722 | 6.87% |
| 2025-09-19 | 40.19 | 40.42 | 0.23 | 0.57% | 39.69 | 40.85 | 81659 | 32938 | 6.58% |
| 2025-09-18 | 40.18 | 40.23 | -0.43 | -1.06% | 39.55 | 41.80 | 116987 | 47484 | 9.43% |
| 2025-09-17 | 40.28 | 40.66 | 0.27 | 0.67% | 40.05 | 41.33 | 73043 | 29786 | 5.88% |
| 2025-09-16 | 39.83 | 40.39 | 0.58 | 1.46% | 39.55 | 40.63 | 61838 | 24901 | 4.98% |
| 2025-09-15 | 40.31 | 39.81 | -0.90 | -2.21% | 39.81 | 40.74 | 60844 | 24361 | 4.90% |
| 2025-09-12 | 40.70 | 40.71 | -0.22 | -0.54% | 40.40 | 41.68 | 109407 | 44928 | 8.81% |
| 2025-09-11 | 38.59 | 40.93 | 2.34 | 6.06% | 38.06 | 41.99 | 119705 | 48080 | 9.64% |
| 2025-09-10 | 39.00 | 38.59 | -0.14 | -0.36% | 38.48 | 39.22 | 46627 | 18086 | 3.76% |
| 2025-09-09 | 40.30 | 38.73 | -1.57 | -3.90% | 38.50 | 40.40 | 62404 | 24593 | 5.03% |
| 2025-09-08 | 40.30 | 40.30 | -0.59 | -1.44% | 40.01 | 41.49 | 69765 | 28236 | 5.62% |