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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 41.00 | 40.92 | -0.58 | -1.40% | 40.35 | 42.14 | 2430896 | 998757 | 6.04% |
| 2025-01-14 | 39.02 | 41.50 | 2.50 | 6.41% | 38.07 | 42.58 | 3340166 | 1345141 | 8.29% |
| 2025-01-13 | 37.41 | 39.00 | 1.29 | 3.42% | 37.37 | 39.77 | 2758927 | 1069678 | 6.85% |
| 2025-01-10 | 38.30 | 37.71 | -0.66 | -1.72% | 37.69 | 39.83 | 3370072 | 1296567 | 8.37% |
| 2025-01-09 | 34.49 | 38.37 | 3.49 | 10.01% | 34.40 | 38.37 | 3915049 | 1448033 | 9.72% |
| 2025-01-08 | 34.87 | 34.88 | -0.55 | -1.55% | 33.50 | 35.40 | 2362416 | 813744 | 5.87% |
| 2025-01-07 | 35.10 | 35.43 | 0.63 | 1.81% | 34.51 | 35.65 | 2443071 | 857822 | 6.07% |
| 2025-01-06 | 35.76 | 34.80 | -0.85 | -2.38% | 34.44 | 36.40 | 2155967 | 760710 | 5.35% |
| 2025-01-03 | 38.25 | 35.65 | -2.28 | -6.01% | 35.55 | 38.32 | 2734935 | 997005 | 6.79% |
| 2025-01-02 | 40.39 | 37.93 | -2.47 | -6.11% | 37.56 | 40.93 | 3299998 | 1279680 | 8.19% |
| 2024-12-31 | 40.81 | 40.40 | -0.40 | -0.98% | 39.95 | 42.05 | 2848384 | 1166830 | 7.07% |
| 2024-12-30 | 40.88 | 40.80 | 0.72 | 1.80% | 40.06 | 42.10 | 2774038 | 1148912 | 6.89% |
| 2024-12-27 | 40.80 | 40.08 | -0.91 | -2.22% | 39.81 | 40.99 | 2460934 | 992536 | 6.11% |
| 2024-12-26 | 37.95 | 40.99 | 2.90 | 7.61% | 37.66 | 41.62 | 3464332 | 1391719 | 8.60% |
| 2024-12-25 | 36.50 | 38.09 | 1.28 | 3.48% | 36.42 | 39.12 | 3415517 | 1301628 | 8.48% |
| 2024-12-24 | 36.66 | 36.81 | 0.66 | 1.83% | 35.80 | 37.39 | 2433445 | 889188 | 6.04% |
| 2024-12-23 | 38.15 | 36.15 | -1.23 | -3.29% | 35.91 | 38.47 | 2929980 | 1078807 | 7.28% |
| 2024-12-20 | 36.80 | 37.38 | -0.42 | -1.11% | 36.38 | 37.96 | 3995630 | 1481628 | 9.92% |
| 2024-12-19 | 34.87 | 37.80 | 3.24 | 9.38% | 34.87 | 38.02 | 6040314 | 2224085 | 15.00% |
| 2024-12-18 | 32.49 | 34.56 | 1.40 | 4.22% | 32.11 | 35.62 | 4320620 | 1465222 | 10.73% |
| 2024-12-17 | 33.00 | 33.16 | 1.81 | 5.77% | 32.97 | 34.49 | 4936478 | 1672788 | 12.26% |
| 2024-12-16 | 30.58 | 31.35 | 0.80 | 2.62% | 30.56 | 31.38 | 1101096 | 342634 | 2.73% |
| 2024-12-13 | 30.98 | 30.55 | -0.73 | -2.33% | 30.50 | 31.06 | 731001 | 224666 | 1.82% |
| 2024-12-12 | 31.16 | 31.28 | 0.13 | 0.42% | 30.89 | 31.30 | 607592 | 189157 | 1.51% |
| 2024-12-11 | 31.13 | 31.15 | 0.02 | 0.06% | 30.88 | 31.28 | 552632 | 171848 | 1.37% |
| 2024-12-10 | 32.14 | 31.13 | 0.07 | 0.23% | 31.06 | 32.14 | 974733 | 307438 | 2.42% |
| 2024-12-09 | 31.20 | 31.06 | -0.24 | -0.77% | 30.81 | 31.55 | 578617 | 180307 | 1.44% |
| 2024-12-06 | 30.86 | 31.30 | 0.53 | 1.72% | 30.78 | 31.42 | 746902 | 232514 | 1.85% |
| 2024-12-05 | 30.60 | 30.77 | -0.02 | -0.06% | 30.55 | 30.95 | 451353 | 138890 | 1.12% |
| 2024-12-04 | 31.10 | 30.79 | -0.35 | -1.12% | 30.59 | 31.35 | 670180 | 207011 | 1.66% |
| 2024-12-03 | 31.55 | 31.14 | -0.46 | -1.46% | 30.80 | 31.57 | 744615 | 232124 | 1.85% |
| 2024-12-02 | 31.16 | 31.60 | 0.44 | 1.41% | 31.03 | 31.60 | 846871 | 265452 | 2.10% |
| 2024-11-29 | 30.66 | 31.16 | 0.42 | 1.37% | 30.58 | 31.53 | 799662 | 248599 | 1.99% |
| 2024-11-28 | 31.03 | 30.74 | -0.28 | -0.90% | 30.70 | 31.30 | 661399 | 204825 | 1.64% |
| 2024-11-27 | 30.20 | 31.02 | 0.61 | 2.01% | 30.20 | 31.03 | 737323 | 225902 | 1.83% |
| 2024-11-26 | 31.00 | 30.41 | -0.22 | -0.72% | 30.36 | 31.14 | 647084 | 198927 | 1.61% |
| 2024-11-25 | 30.81 | 30.63 | -0.32 | -1.03% | 30.04 | 31.07 | 984065 | 300105 | 2.44% |
| 2024-11-22 | 32.21 | 30.95 | -1.34 | -4.15% | 30.93 | 32.75 | 1323392 | 422044 | 3.29% |
| 2024-11-21 | 32.26 | 32.29 | -0.11 | -0.34% | 32.00 | 32.68 | 868293 | 280817 | 2.16% |
| 2024-11-20 | 32.21 | 32.40 | -0.10 | -0.31% | 32.12 | 32.66 | 1072339 | 346675 | 2.66% |
| 2024-11-19 | 32.46 | 32.50 | 0.21 | 0.65% | 31.35 | 32.62 | 1339492 | 429528 | 3.33% |
| 2024-11-18 | 33.34 | 32.29 | -0.65 | -1.97% | 32.07 | 33.51 | 1400844 | 458732 | 3.48% |
| 2024-11-15 | 33.18 | 32.94 | -0.27 | -0.81% | 32.89 | 34.16 | 1816138 | 607185 | 4.51% |
| 2024-11-14 | 35.15 | 33.21 | -2.23 | -6.29% | 33.13 | 35.38 | 2319455 | 790511 | 5.76% |
| 2024-11-13 | 34.45 | 35.44 | 0.64 | 1.84% | 34.42 | 36.25 | 2718257 | 963427 | 6.75% |
| 2024-11-12 | 36.06 | 34.80 | -1.26 | -3.49% | 34.35 | 36.41 | 3435300 | 1213687 | 8.53% |
| 2024-11-11 | 32.86 | 36.06 | 3.28 | 10.01% | 32.52 | 36.06 | 2559714 | 881299 | 6.36% |
| 2024-11-08 | 32.35 | 32.78 | 0.93 | 2.92% | 32.21 | 33.91 | 2488118 | 824008 | 6.18% |
| 2024-11-07 | 30.89 | 31.85 | 0.54 | 1.72% | 30.80 | 31.88 | 1461598 | 457396 | 3.63% |
| 2024-11-06 | 31.07 | 31.31 | 0.23 | 0.74% | 30.76 | 32.40 | 2065713 | 649407 | 5.13% |
| 2024-11-05 | 30.27 | 31.08 | 0.78 | 2.57% | 30.11 | 31.16 | 1368790 | 421902 | 3.40% |
| 2024-11-04 | 29.73 | 30.30 | 0.70 | 2.36% | 29.72 | 30.43 | 778096 | 234703 | 1.93% |
| 2024-11-01 | 30.07 | 29.60 | -0.68 | -2.25% | 29.60 | 30.40 | 1013292 | 303642 | 2.52% |
| 2024-10-31 | 30.04 | 30.28 | 0.03 | 0.10% | 29.81 | 30.67 | 1146458 | 347101 | 2.85% |
| 2024-10-30 | 30.50 | 30.25 | -0.53 | -1.72% | 29.86 | 30.89 | 1339219 | 406022 | 3.33% |
| 2024-10-29 | 31.18 | 30.78 | -0.26 | -0.84% | 30.77 | 31.86 | 1484372 | 462375 | 3.69% |
| 2024-10-28 | 31.25 | 31.04 | -0.36 | -1.15% | 30.81 | 31.27 | 1054507 | 326865 | 2.62% |
| 2024-10-25 | 31.39 | 31.40 | -0.15 | -0.48% | 31.01 | 31.61 | 1445307 | 452376 | 3.59% |
| 2024-10-24 | 31.10 | 31.55 | 0.87 | 2.84% | 31.00 | 32.48 | 2663498 | 844736 | 6.61% |
| 2024-10-23 | 30.01 | 30.68 | 0.60 | 1.99% | 29.81 | 31.77 | 2025788 | 620221 | 5.03% |
| 2024-10-22 | 30.50 | 30.08 | -1.63 | -5.14% | 29.78 | 30.61 | 2250618 | 678270 | 5.59% |
| 2024-10-21 | 31.14 | 31.71 | 0.83 | 2.69% | 30.91 | 32.29 | 1642325 | 519369 | 4.08% |
| 2024-10-18 | 29.45 | 30.88 | 1.43 | 4.86% | 29.33 | 31.63 | 1711644 | 521342 | 4.25% |
| 2024-10-17 | 29.70 | 29.45 | 0.01 | 0.03% | 29.44 | 30.17 | 862595 | 257279 | 2.14% |
| 2024-10-16 | 29.44 | 29.44 | -0.54 | -1.80% | 29.29 | 29.97 | 861217 | 254665 | 2.14% |
| 2024-10-15 | 30.34 | 29.98 | -0.43 | -1.41% | 29.96 | 31.10 | 1155446 | 353192 | 2.87% |
| 2024-10-14 | 29.98 | 30.41 | 0.57 | 1.91% | 29.46 | 30.56 | 1176964 | 353935 | 2.92% |
| 2024-10-11 | 31.31 | 29.84 | -1.81 | -5.72% | 29.42 | 31.58 | 1668100 | 504432 | 4.14% |
| 2024-10-10 | 32.80 | 31.65 | -0.40 | -1.25% | 31.19 | 33.05 | 1710849 | 548589 | 4.25% |
| 2024-10-09 | 33.87 | 32.05 | -2.22 | -6.48% | 31.74 | 34.24 | 2690199 | 891545 | 6.68% |
| 2024-10-08 | 34.27 | 34.27 | 3.12 | 10.02% | 32.60 | 34.27 | 3165877 | 1076227 | 7.86% |