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 | 39.15 | 39.07 | -0.54 | -1.36% | 38.54 | 39.46 | 540128 | 210670 | 0.75% |
| 2025-01-14 | 38.14 | 39.61 | 1.75 | 4.62% | 37.40 | 39.62 | 840034 | 324757 | 1.16% |
| 2025-01-13 | 37.70 | 37.86 | -0.30 | -0.79% | 37.61 | 38.70 | 414231 | 157851 | 0.57% |
| 2025-01-10 | 38.90 | 38.16 | -0.85 | -2.18% | 37.80 | 39.01 | 698491 | 266779 | 0.97% |
| 2025-01-09 | 39.09 | 39.01 | -0.14 | -0.36% | 38.66 | 39.49 | 513048 | 200649 | 0.71% |
| 2025-01-08 | 40.14 | 39.15 | -1.31 | -3.24% | 38.85 | 40.20 | 793783 | 312174 | 1.10% |
| 2025-01-07 | 39.19 | 40.46 | 1.47 | 3.77% | 39.10 | 41.02 | 859222 | 347446 | 1.19% |
| 2025-01-06 | 39.24 | 38.99 | -0.24 | -0.61% | 38.72 | 39.99 | 477535 | 187251 | 0.66% |
| 2025-01-03 | 39.21 | 39.23 | 0.02 | 0.05% | 38.68 | 40.38 | 758414 | 299934 | 1.05% |
| 2025-01-02 | 40.59 | 39.21 | -1.55 | -3.80% | 38.83 | 40.76 | 691999 | 274507 | 0.96% |
| 2024-12-31 | 42.10 | 40.76 | -0.89 | -2.14% | 40.45 | 42.10 | 640873 | 262981 | 0.89% |
| 2024-12-30 | 41.35 | 41.65 | 0.30 | 0.73% | 41.15 | 42.10 | 585295 | 244134 | 0.81% |
| 2024-12-27 | 42.28 | 41.35 | -0.97 | -2.29% | 41.23 | 42.29 | 826370 | 344449 | 1.15% |
| 2024-12-26 | 40.96 | 42.32 | 1.25 | 3.04% | 40.63 | 42.38 | 905243 | 380353 | 1.26% |
| 2024-12-25 | 41.40 | 41.07 | -0.33 | -0.80% | 40.92 | 41.98 | 468934 | 194442 | 0.65% |
| 2024-12-24 | 40.56 | 41.40 | 0.94 | 2.32% | 40.25 | 41.45 | 595175 | 244346 | 0.83% |
| 2024-12-23 | 41.28 | 40.46 | -0.82 | -1.99% | 40.30 | 41.83 | 569719 | 232808 | 0.79% |
| 2024-12-20 | 41.72 | 41.28 | -0.39 | -0.94% | 41.18 | 41.95 | 614387 | 254812 | 0.85% |
| 2024-12-19 | 39.65 | 41.67 | 1.61 | 4.02% | 39.34 | 41.85 | 1084658 | 446226 | 1.50% |
| 2024-12-18 | 40.53 | 40.06 | -0.24 | -0.60% | 39.96 | 40.69 | 454735 | 182414 | 0.63% |
| 2024-12-17 | 39.78 | 40.30 | 0.52 | 1.31% | 39.69 | 41.35 | 720024 | 292498 | 1.00% |
| 2024-12-16 | 40.40 | 39.78 | -0.80 | -1.97% | 39.65 | 40.66 | 523916 | 209423 | 0.73% |
| 2024-12-13 | 41.00 | 40.58 | -0.79 | -1.91% | 40.40 | 41.08 | 662496 | 269576 | 0.92% |
| 2024-12-12 | 41.39 | 41.37 | 0.12 | 0.29% | 40.93 | 42.20 | 706574 | 292571 | 0.98% |
| 2024-12-11 | 40.91 | 41.25 | 0.36 | 0.88% | 40.20 | 42.07 | 958063 | 394809 | 1.33% |
| 2024-12-10 | 41.25 | 40.89 | 1.01 | 2.53% | 40.65 | 41.83 | 1310042 | 540238 | 1.82% |
| 2024-12-09 | 40.21 | 39.88 | -0.33 | -0.82% | 39.65 | 40.59 | 425672 | 170503 | 0.59% |
| 2024-12-06 | 39.70 | 40.21 | 0.84 | 2.13% | 39.50 | 40.50 | 885410 | 355801 | 1.23% |
| 2024-12-05 | 39.50 | 39.37 | -0.22 | -0.56% | 38.91 | 39.80 | 524039 | 206072 | 0.73% |
| 2024-12-04 | 40.35 | 39.59 | -0.72 | -1.79% | 39.33 | 40.50 | 571380 | 226937 | 0.79% |
| 2024-12-03 | 40.56 | 40.31 | -0.25 | -0.62% | 39.92 | 40.74 | 700547 | 282806 | 0.97% |
| 2024-12-02 | 39.19 | 40.56 | 1.88 | 4.86% | 39.18 | 40.85 | 1366204 | 552483 | 1.90% |
| 2024-11-29 | 38.05 | 38.68 | 0.48 | 1.26% | 38.05 | 39.28 | 901146 | 349582 | 1.25% |
| 2024-11-28 | 38.86 | 38.20 | -0.93 | -2.38% | 38.14 | 38.94 | 729523 | 280477 | 1.01% |
| 2024-11-27 | 37.03 | 39.13 | 1.97 | 5.30% | 36.90 | 39.50 | 1495365 | 577103 | 2.07% |
| 2024-11-26 | 36.81 | 37.16 | 0.50 | 1.36% | 36.66 | 37.88 | 755554 | 282620 | 1.05% |
| 2024-11-25 | 37.66 | 36.66 | -0.99 | -2.63% | 36.31 | 37.80 | 987550 | 364040 | 1.37% |
| 2024-11-22 | 39.00 | 37.65 | -1.58 | -4.03% | 37.60 | 39.63 | 902723 | 348398 | 1.25% |
| 2024-11-21 | 38.51 | 39.23 | 0.64 | 1.66% | 38.00 | 39.63 | 970589 | 376730 | 1.35% |
| 2024-11-20 | 38.54 | 38.59 | 0.06 | 0.16% | 38.18 | 38.72 | 802781 | 308580 | 1.11% |
| 2024-11-19 | 38.60 | 38.53 | 0.02 | 0.05% | 37.74 | 38.89 | 868379 | 331963 | 1.20% |
| 2024-11-18 | 39.30 | 38.51 | -0.79 | -2.01% | 38.32 | 39.81 | 801792 | 312544 | 1.11% |
| 2024-11-15 | 39.90 | 39.30 | -0.80 | -2.00% | 39.30 | 40.32 | 770599 | 307169 | 1.07% |
| 2024-11-14 | 41.58 | 40.10 | -1.49 | -3.58% | 40.00 | 41.58 | 828706 | 337825 | 1.15% |
| 2024-11-13 | 41.00 | 41.59 | 0.05 | 0.12% | 40.50 | 41.68 | 1043251 | 428751 | 1.45% |
| 2024-11-12 | 40.75 | 41.54 | 0.84 | 2.06% | 40.10 | 42.69 | 1991681 | 825961 | 2.76% |
| 2024-11-11 | 40.02 | 40.70 | 0.40 | 0.99% | 39.51 | 40.82 | 1372196 | 552026 | 1.90% |
| 2024-11-08 | 41.50 | 40.30 | -0.63 | -1.54% | 40.14 | 41.55 | 1270298 | 517888 | 1.76% |
| 2024-11-07 | 40.55 | 40.93 | -0.40 | -0.97% | 40.00 | 40.95 | 1459966 | 588838 | 2.03% |
| 2024-11-06 | 43.21 | 41.33 | -1.87 | -4.33% | 41.09 | 43.25 | 1870470 | 781706 | 2.59% |
| 2024-11-05 | 42.71 | 43.20 | 0.39 | 0.91% | 42.12 | 43.55 | 859137 | 369818 | 1.19% |
| 2024-11-04 | 42.19 | 42.81 | 0.62 | 1.47% | 42.11 | 43.25 | 490870 | 209642 | 0.68% |
| 2024-11-01 | 42.23 | 42.19 | -0.03 | -0.07% | 42.08 | 43.30 | 594388 | 253355 | 0.82% |
| 2024-10-31 | 42.98 | 42.22 | -0.76 | -1.77% | 41.91 | 43.19 | 758899 | 322095 | 1.05% |
| 2024-10-30 | 43.10 | 42.98 | -0.44 | -1.01% | 42.80 | 43.86 | 586563 | 253623 | 0.81% |
| 2024-10-29 | 43.63 | 43.42 | -0.21 | -0.48% | 43.22 | 44.40 | 656411 | 287377 | 0.91% |
| 2024-10-28 | 43.60 | 43.63 | 0.28 | 0.65% | 42.33 | 43.97 | 603622 | 261341 | 0.84% |
| 2024-10-25 | 43.95 | 43.35 | -0.60 | -1.37% | 42.60 | 44.15 | 785824 | 339261 | 1.09% |
| 2024-10-24 | 44.50 | 43.95 | -1.26 | -2.79% | 43.62 | 44.56 | 732181 | 321987 | 1.02% |
| 2024-10-23 | 45.77 | 45.21 | -0.84 | -1.82% | 44.93 | 46.33 | 534754 | 243777 | 0.74% |
| 2024-10-22 | 45.42 | 46.05 | 0.63 | 1.39% | 44.42 | 46.99 | 665568 | 304501 | 0.92% |
| 2024-10-21 | 44.87 | 45.42 | 0.97 | 2.18% | 43.91 | 47.15 | 1260193 | 577840 | 1.75% |
| 2024-10-18 | 42.00 | 44.45 | 2.49 | 5.93% | 42.00 | 45.21 | 1222074 | 538169 | 1.70% |
| 2024-10-17 | 42.32 | 41.96 | -0.35 | -0.83% | 41.95 | 43.09 | 542293 | 230366 | 0.75% |
| 2024-10-16 | 42.88 | 42.31 | -1.29 | -2.96% | 41.78 | 43.00 | 656478 | 277963 | 0.91% |
| 2024-10-15 | 43.99 | 43.60 | -0.39 | -0.89% | 43.30 | 45.00 | 729663 | 322880 | 1.01% |
| 2024-10-14 | 41.85 | 43.99 | 1.79 | 4.24% | 41.85 | 44.05 | 827991 | 359380 | 1.15% |
| 2024-10-11 | 43.39 | 42.20 | -1.25 | -2.88% | 41.51 | 43.45 | 710843 | 300861 | 0.99% |
| 2024-10-10 | 42.10 | 43.45 | 1.37 | 3.26% | 42.10 | 44.69 | 1170367 | 512102 | 1.62% |
| 2024-10-09 | 45.00 | 42.08 | -4.25 | -9.17% | 41.79 | 45.10 | 1501811 | 653391 | 2.08% |
| 2024-10-08 | 47.81 | 46.33 | 2.87 | 6.60% | 43.23 | 47.81 | 2046554 | 936314 | 2.85% |