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 | 32.85 | 31.96 | -0.99 | -3.00% | 31.91 | 32.92 | 34665 | 11160 | 2.86% |
| 2025-12-15 | 33.88 | 32.95 | -1.15 | -3.37% | 32.95 | 33.88 | 36836 | 12278 | 3.04% |
| 2025-12-12 | 34.08 | 34.10 | 0.10 | 0.29% | 33.67 | 34.26 | 27584 | 9385 | 2.28% |
| 2025-12-11 | 35.22 | 34.00 | -1.30 | -3.68% | 34.00 | 35.32 | 46707 | 16129 | 3.85% |
| 2025-12-10 | 35.19 | 35.30 | -0.04 | -0.11% | 35.00 | 35.62 | 34701 | 12234 | 2.86% |
| 2025-12-09 | 36.00 | 35.34 | -0.75 | -2.08% | 35.33 | 36.36 | 37842 | 13507 | 3.12% |
| 2025-12-08 | 35.60 | 36.09 | 0.43 | 1.21% | 35.45 | 36.27 | 40920 | 14764 | 3.38% |
| 2025-12-05 | 35.20 | 35.66 | 0.26 | 0.73% | 34.61 | 35.79 | 42018 | 14875 | 3.47% |
| 2025-12-04 | 35.81 | 35.40 | -0.96 | -2.64% | 35.22 | 36.31 | 58613 | 20865 | 4.84% |
| 2025-12-03 | 38.88 | 36.36 | -2.85 | -7.27% | 36.17 | 38.88 | 105004 | 38968 | 8.67% |
| 2025-12-02 | 38.56 | 39.21 | 0.55 | 1.42% | 37.68 | 39.50 | 97683 | 37629 | 8.06% |
| 2025-12-01 | 38.71 | 38.66 | -0.16 | -0.41% | 38.10 | 39.10 | 71323 | 27547 | 5.89% |
| 2025-11-28 | 39.09 | 38.82 | -0.13 | -0.33% | 38.20 | 39.76 | 87772 | 34116 | 7.24% |
| 2025-11-27 | 39.86 | 38.95 | -1.33 | -3.30% | 38.87 | 40.39 | 104246 | 41210 | 8.60% |
| 2025-11-26 | 40.55 | 40.28 | -1.17 | -2.82% | 40.01 | 42.19 | 155268 | 63702 | 12.81% |
| 2025-11-25 | 41.40 | 41.45 | -0.84 | -1.99% | 41.00 | 43.10 | 247194 | 104044 | 20.40% |
| 2025-11-24 | 40.60 | 42.29 | 1.99 | 4.94% | 39.55 | 43.97 | 244485 | 101931 | 20.18% |
| 2025-11-21 | 39.00 | 40.30 | 1.72 | 4.46% | 39.00 | 41.39 | 180776 | 72731 | 14.92% |
| 2025-11-20 | 39.15 | 38.58 | -1.32 | -3.31% | 38.51 | 39.90 | 92513 | 36104 | 7.64% |
| 2025-11-19 | 39.57 | 39.90 | 0.62 | 1.58% | 38.35 | 41.20 | 178333 | 71585 | 14.72% |
| 2025-11-18 | 38.00 | 39.28 | 1.57 | 4.16% | 37.53 | 40.70 | 184508 | 72579 | 15.23% |
| 2025-11-17 | 36.00 | 37.71 | 1.35 | 3.71% | 35.78 | 38.16 | 75904 | 28431 | 6.26% |
| 2025-11-14 | 37.40 | 36.36 | -2.33 | -6.02% | 36.36 | 37.86 | 67184 | 24977 | 5.54% |
| 2025-11-13 | 35.63 | 38.69 | 2.87 | 8.01% | 35.17 | 38.84 | 70206 | 25944 | 5.79% |
| 2025-11-12 | 35.88 | 35.82 | -0.06 | -0.17% | 35.50 | 36.75 | 25023 | 8995 | 2.07% |
| 2025-11-11 | 36.56 | 35.88 | -0.67 | -1.83% | 35.72 | 36.57 | 27662 | 9958 | 2.28% |
| 2025-11-10 | 35.68 | 36.55 | 0.87 | 2.44% | 35.68 | 37.00 | 39648 | 14500 | 3.27% |
| 2025-11-07 | 36.30 | 35.68 | -0.81 | -2.22% | 35.68 | 36.48 | 29262 | 10522 | 2.42% |
| 2025-11-06 | 36.98 | 36.49 | -0.36 | -0.98% | 36.23 | 37.06 | 26152 | 9542 | 2.16% |
| 2025-11-05 | 36.25 | 36.85 | 0.07 | 0.19% | 35.74 | 37.21 | 51112 | 18681 | 4.22% |
| 2025-11-04 | 36.96 | 36.78 | -0.41 | -1.10% | 36.26 | 37.12 | 35950 | 13152 | 2.97% |
| 2025-11-03 | 36.99 | 37.19 | 0.12 | 0.32% | 36.62 | 37.57 | 56032 | 20779 | 4.62% |
| 2025-10-31 | 35.08 | 37.07 | 1.84 | 5.22% | 34.80 | 37.30 | 74205 | 27127 | 6.12% |
| 2025-10-30 | 36.75 | 35.23 | -1.47 | -4.01% | 35.23 | 36.77 | 50896 | 18262 | 4.20% |
| 2025-10-29 | 37.11 | 36.70 | -1.14 | -3.01% | 36.09 | 37.42 | 49260 | 17998 | 4.07% |
| 2025-10-28 | 38.21 | 37.84 | -0.24 | -0.63% | 37.73 | 38.29 | 26115 | 9926 | 2.16% |
| 2025-10-27 | 38.38 | 38.08 | -0.20 | -0.52% | 37.84 | 38.67 | 29796 | 11362 | 2.46% |
| 2025-10-24 | 38.00 | 38.28 | 0.08 | 0.21% | 37.77 | 38.48 | 31021 | 11791 | 2.56% |
| 2025-10-23 | 37.52 | 38.20 | 0.56 | 1.49% | 36.90 | 38.50 | 38128 | 14446 | 3.15% |
| 2025-10-22 | 37.21 | 37.64 | 0.27 | 0.72% | 37.17 | 38.33 | 27509 | 10388 | 2.27% |
| 2025-10-21 | 37.21 | 37.37 | 0.26 | 0.70% | 36.85 | 37.40 | 21144 | 7862 | 1.75% |
| 2025-10-20 | 37.30 | 37.11 | 0.25 | 0.68% | 36.83 | 37.50 | 16837 | 6246 | 1.39% |
| 2025-10-17 | 37.68 | 36.86 | -0.89 | -2.36% | 36.85 | 38.16 | 25597 | 9612 | 2.11% |
| 2025-10-16 | 38.31 | 37.75 | -0.71 | -1.85% | 37.52 | 38.31 | 21610 | 8173 | 1.78% |
| 2025-10-15 | 38.20 | 38.46 | 0.38 | 1.00% | 37.46 | 38.47 | 22369 | 8524 | 1.85% |
| 2025-10-14 | 38.81 | 38.08 | -0.65 | -1.68% | 37.98 | 39.31 | 30646 | 11828 | 2.53% |
| 2025-10-13 | 37.10 | 38.73 | -1.17 | -2.93% | 37.10 | 38.92 | 42337 | 16297 | 3.49% |
| 2025-10-10 | 40.79 | 39.90 | -1.52 | -3.67% | 39.87 | 41.33 | 56269 | 22624 | 4.64% |
| 2025-10-09 | 42.50 | 41.42 | 0.94 | 2.32% | 41.26 | 42.99 | 87590 | 36818 | 7.23% |
| 2025-09-30 | 40.20 | 40.48 | 1.21 | 3.08% | 40.20 | 41.60 | 58585 | 23860 | 4.84% |
| 2025-09-29 | 39.51 | 39.27 | -0.39 | -0.98% | 38.57 | 39.66 | 36413 | 14219 | 3.01% |
| 2025-09-26 | 40.73 | 39.66 | -1.56 | -3.78% | 39.65 | 40.98 | 58275 | 23405 | 4.81% |
| 2025-09-25 | 40.62 | 41.22 | 0.57 | 1.40% | 40.45 | 42.48 | 80396 | 33532 | 6.65% |
| 2025-09-24 | 40.00 | 40.65 | 0.85 | 2.14% | 39.31 | 40.80 | 36629 | 14760 | 3.03% |
| 2025-09-23 | 40.90 | 39.80 | -1.11 | -2.71% | 39.01 | 40.90 | 42606 | 16944 | 3.53% |
| 2025-09-22 | 40.92 | 40.91 | -0.42 | -1.02% | 40.01 | 41.16 | 41259 | 16699 | 3.41% |
| 2025-09-19 | 41.40 | 41.33 | 0.62 | 1.52% | 41.10 | 42.15 | 57987 | 24166 | 4.80% |
| 2025-09-18 | 41.02 | 40.71 | -0.67 | -1.62% | 40.28 | 41.67 | 59145 | 24288 | 4.89% |
| 2025-09-17 | 41.55 | 41.38 | -0.31 | -0.74% | 40.90 | 41.59 | 37438 | 15470 | 3.10% |
| 2025-09-16 | 41.15 | 41.69 | 0.66 | 1.61% | 41.15 | 42.32 | 49440 | 20651 | 4.09% |
| 2025-09-15 | 41.26 | 41.03 | -0.62 | -1.49% | 40.90 | 41.54 | 38248 | 15724 | 3.17% |
| 2025-09-12 | 41.54 | 41.65 | 0.03 | 0.07% | 41.18 | 42.00 | 52465 | 21856 | 4.34% |
| 2025-09-11 | 41.15 | 41.62 | 0.24 | 0.58% | 40.48 | 41.69 | 58425 | 24005 | 4.83% |
| 2025-09-10 | 40.70 | 41.38 | 1.18 | 2.94% | 40.40 | 41.86 | 65275 | 26927 | 5.40% |
| 2025-09-09 | 41.46 | 40.20 | -1.02 | -2.47% | 39.91 | 41.69 | 42538 | 17264 | 3.52% |
| 2025-09-08 | 40.77 | 41.22 | 0.45 | 1.10% | 40.40 | 41.46 | 40587 | 16642 | 3.36% |