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 | 33.71 | 32.94 | -0.67 | -1.99% | 32.80 | 33.82 | 54045 | 17945 | 1.81% |
| 2025-12-15 | 34.55 | 33.61 | -1.24 | -3.56% | 33.52 | 34.77 | 43073 | 14698 | 1.44% |
| 2025-12-12 | 34.67 | 34.85 | 0.08 | 0.23% | 34.27 | 35.20 | 36016 | 12515 | 1.21% |
| 2025-12-11 | 35.50 | 34.77 | -0.43 | -1.22% | 34.71 | 35.51 | 33730 | 11823 | 1.13% |
| 2025-12-10 | 35.36 | 35.20 | -0.25 | -0.71% | 34.41 | 35.77 | 47310 | 16517 | 1.59% |
| 2025-12-09 | 35.45 | 35.45 | -0.43 | -1.20% | 35.23 | 36.23 | 56384 | 20098 | 1.89% |
| 2025-12-08 | 34.90 | 35.88 | 0.97 | 2.78% | 34.90 | 36.25 | 70655 | 25321 | 2.37% |
| 2025-12-05 | 34.44 | 34.91 | 0.44 | 1.28% | 33.61 | 35.06 | 59141 | 20438 | 1.98% |
| 2025-12-04 | 33.60 | 34.47 | 0.87 | 2.59% | 33.11 | 34.96 | 61215 | 20924 | 2.05% |
| 2025-12-03 | 34.10 | 33.60 | -0.33 | -0.97% | 33.35 | 34.18 | 33977 | 11452 | 1.14% |
| 2025-12-02 | 34.32 | 33.93 | -0.52 | -1.51% | 33.75 | 34.44 | 33463 | 11376 | 1.12% |
| 2025-12-01 | 34.63 | 34.45 | -0.35 | -1.01% | 34.13 | 34.96 | 51300 | 17690 | 1.72% |
| 2025-11-28 | 34.77 | 34.80 | 0.03 | 0.09% | 34.32 | 35.13 | 62620 | 21767 | 2.10% |
| 2025-11-27 | 34.68 | 34.77 | 1.28 | 3.82% | 33.99 | 35.48 | 100600 | 34990 | 3.37% |
| 2025-11-26 | 33.48 | 33.49 | -0.06 | -0.18% | 33.35 | 34.11 | 38465 | 12969 | 1.29% |
| 2025-11-25 | 34.00 | 33.55 | -0.31 | -0.92% | 33.40 | 34.64 | 52537 | 17859 | 1.76% |
| 2025-11-24 | 33.56 | 33.86 | 0.90 | 2.73% | 33.06 | 34.19 | 46934 | 15795 | 1.57% |
| 2025-11-21 | 34.70 | 32.96 | -2.19 | -6.23% | 32.83 | 35.18 | 71958 | 24152 | 2.41% |
| 2025-11-20 | 36.33 | 35.15 | -0.60 | -1.68% | 34.97 | 36.78 | 43053 | 15325 | 1.44% |
| 2025-11-19 | 36.21 | 35.75 | -0.46 | -1.27% | 35.50 | 36.70 | 40086 | 14390 | 1.34% |
| 2025-11-18 | 36.39 | 36.21 | -0.29 | -0.79% | 36.09 | 37.54 | 54714 | 20033 | 1.83% |
| 2025-11-17 | 37.38 | 36.50 | -0.56 | -1.51% | 36.20 | 37.39 | 46984 | 17221 | 1.57% |
| 2025-11-14 | 36.77 | 37.06 | -0.08 | -0.22% | 36.06 | 37.90 | 53159 | 19746 | 1.78% |
| 2025-11-13 | 36.81 | 37.14 | 0.78 | 2.15% | 36.31 | 38.00 | 59897 | 22250 | 2.01% |
| 2025-11-12 | 37.04 | 36.36 | -0.68 | -1.84% | 35.78 | 37.04 | 42325 | 15359 | 1.42% |
| 2025-11-11 | 37.65 | 37.04 | -0.52 | -1.38% | 36.88 | 37.97 | 41598 | 15508 | 1.39% |
| 2025-11-10 | 37.30 | 37.56 | 0.50 | 1.35% | 37.12 | 38.32 | 54518 | 20519 | 1.83% |
| 2025-11-07 | 36.95 | 37.06 | 0.06 | 0.16% | 36.20 | 38.77 | 108540 | 40812 | 3.64% |
| 2025-11-06 | 36.42 | 37.00 | 0.80 | 2.21% | 36.02 | 37.26 | 53688 | 19805 | 1.80% |
| 2025-11-05 | 35.80 | 36.20 | -0.14 | -0.39% | 35.58 | 36.58 | 37778 | 13656 | 1.27% |
| 2025-11-04 | 37.46 | 36.34 | -1.13 | -3.02% | 36.05 | 37.59 | 46066 | 16865 | 1.54% |
| 2025-11-03 | 38.17 | 37.47 | -0.63 | -1.65% | 36.42 | 38.23 | 62344 | 23103 | 2.09% |
| 2025-10-31 | 38.15 | 38.10 | 0.29 | 0.77% | 37.88 | 39.10 | 67643 | 26023 | 2.27% |
| 2025-10-30 | 38.86 | 37.81 | -1.33 | -3.40% | 37.52 | 38.90 | 72594 | 27660 | 2.43% |
| 2025-10-29 | 38.58 | 39.14 | 1.12 | 2.95% | 38.30 | 40.13 | 93456 | 36721 | 3.13% |
| 2025-10-28 | 38.01 | 38.02 | -0.44 | -1.14% | 37.60 | 38.64 | 75133 | 28648 | 2.52% |
| 2025-10-27 | 39.90 | 38.46 | -0.40 | -1.03% | 38.21 | 40.79 | 103998 | 40640 | 3.49% |
| 2025-10-24 | 39.50 | 38.86 | 1.40 | 3.74% | 38.00 | 40.08 | 104013 | 40356 | 3.49% |
| 2025-10-23 | 36.92 | 37.46 | 0.51 | 1.38% | 36.02 | 37.77 | 65024 | 24022 | 2.18% |
| 2025-10-22 | 36.19 | 36.95 | 0.61 | 1.68% | 36.01 | 37.46 | 63648 | 23516 | 2.13% |
| 2025-10-21 | 35.55 | 36.34 | 1.27 | 3.62% | 35.20 | 36.50 | 59575 | 21505 | 2.00% |
| 2025-10-20 | 35.00 | 35.07 | 0.85 | 2.48% | 34.41 | 35.59 | 53684 | 18843 | 1.80% |
| 2025-10-17 | 36.47 | 34.22 | -1.89 | -5.23% | 34.11 | 36.47 | 64118 | 22437 | 2.15% |
| 2025-10-16 | 36.50 | 36.11 | -0.25 | -0.69% | 36.00 | 37.50 | 45809 | 16782 | 1.54% |
| 2025-10-15 | 36.03 | 36.36 | 0.26 | 0.72% | 35.45 | 36.60 | 35683 | 12890 | 1.20% |
| 2025-10-14 | 37.24 | 36.10 | -1.16 | -3.11% | 35.91 | 37.93 | 57151 | 21041 | 1.92% |
| 2025-10-13 | 35.63 | 37.26 | -0.09 | -0.24% | 35.26 | 37.67 | 62199 | 22908 | 2.08% |
| 2025-10-10 | 38.75 | 37.35 | -1.42 | -3.66% | 37.25 | 38.95 | 62430 | 23616 | 2.09% |
| 2025-10-09 | 39.58 | 38.77 | -0.48 | -1.22% | 38.70 | 40.50 | 71389 | 28246 | 2.39% |
| 2025-09-30 | 39.50 | 39.25 | 0.25 | 0.64% | 39.06 | 40.19 | 54235 | 21437 | 1.82% |
| 2025-09-29 | 38.20 | 39.00 | 0.75 | 1.96% | 38.11 | 39.46 | 58850 | 22807 | 1.97% |
| 2025-09-26 | 40.17 | 38.25 | -2.28 | -5.63% | 38.25 | 40.57 | 91765 | 35938 | 3.08% |
| 2025-09-25 | 41.50 | 40.53 | -1.07 | -2.57% | 40.36 | 42.16 | 77881 | 31999 | 2.61% |
| 2025-09-24 | 39.55 | 41.60 | 1.41 | 3.51% | 39.20 | 41.88 | 79620 | 32601 | 2.67% |
| 2025-09-23 | 41.02 | 40.19 | -0.10 | -0.25% | 39.07 | 42.51 | 104637 | 42402 | 3.51% |
| 2025-09-22 | 40.40 | 40.29 | -0.12 | -0.30% | 39.75 | 40.78 | 50421 | 20257 | 1.69% |
| 2025-09-19 | 40.26 | 40.41 | -0.39 | -0.96% | 40.18 | 41.50 | 63437 | 25903 | 2.13% |
| 2025-09-18 | 40.52 | 40.80 | 0.18 | 0.44% | 40.00 | 42.45 | 106504 | 43670 | 3.57% |
| 2025-09-17 | 40.64 | 40.62 | -0.07 | -0.17% | 40.28 | 41.84 | 71360 | 29140 | 2.39% |
| 2025-09-16 | 40.81 | 40.69 | -0.40 | -0.97% | 39.81 | 41.54 | 72319 | 29319 | 2.42% |
| 2025-09-15 | 42.68 | 41.09 | -1.91 | -4.44% | 40.90 | 43.22 | 89450 | 37238 | 3.00% |
| 2025-09-12 | 43.51 | 43.00 | 0.91 | 2.16% | 42.12 | 44.46 | 107805 | 46831 | 3.61% |
| 2025-09-11 | 39.60 | 42.09 | 2.21 | 5.54% | 39.47 | 42.73 | 86921 | 36148 | 2.91% |
| 2025-09-10 | 39.56 | 39.88 | 0.42 | 1.06% | 39.44 | 40.69 | 55665 | 22275 | 1.87% |
| 2025-09-09 | 40.68 | 39.46 | -1.30 | -3.19% | 38.92 | 40.98 | 61522 | 24479 | 2.06% |
| 2025-09-08 | 40.82 | 40.76 | -0.24 | -0.59% | 40.26 | 41.50 | 60479 | 24602 | 2.03% |