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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 32.80 | 33.82 | 1.07 | 3.27% | 32.50 | 33.92 | 36346 | 12152 | 0.75% |
| 2025-01-13 | 32.50 | 32.75 | -0.13 | -0.40% | 32.25 | 32.95 | 31732 | 10349 | 0.66% |
| 2025-01-10 | 33.60 | 32.88 | -0.60 | -1.79% | 32.88 | 33.85 | 23246 | 7747 | 0.48% |
| 2025-01-09 | 33.50 | 33.48 | -0.31 | -0.92% | 33.36 | 34.06 | 31204 | 10508 | 0.65% |
| 2025-01-08 | 34.18 | 33.79 | -0.56 | -1.63% | 32.93 | 34.38 | 40839 | 13708 | 0.85% |
| 2025-01-07 | 34.07 | 34.35 | 0.29 | 0.85% | 33.84 | 34.46 | 29311 | 10021 | 0.61% |
| 2025-01-06 | 34.64 | 34.06 | -0.58 | -1.67% | 33.77 | 34.64 | 43995 | 14999 | 0.91% |
| 2025-01-03 | 35.30 | 34.64 | -0.56 | -1.59% | 34.50 | 35.75 | 41531 | 14573 | 0.86% |
| 2025-01-02 | 36.91 | 35.20 | -1.71 | -4.63% | 34.73 | 37.07 | 71566 | 25591 | 1.48% |
| 2024-12-31 | 38.20 | 36.91 | -1.26 | -3.30% | 36.90 | 38.38 | 41616 | 15566 | 0.86% |
| 2024-12-30 | 37.90 | 38.17 | 0.03 | 0.08% | 37.57 | 38.68 | 28619 | 10946 | 0.59% |
| 2024-12-27 | 38.44 | 38.14 | -0.13 | -0.34% | 38.02 | 38.85 | 32329 | 12423 | 0.67% |
| 2024-12-26 | 37.46 | 38.27 | 0.81 | 2.16% | 37.27 | 38.53 | 29944 | 11413 | 0.62% |
| 2024-12-25 | 38.29 | 37.46 | -0.87 | -2.27% | 37.12 | 38.29 | 29793 | 11187 | 0.62% |
| 2024-12-24 | 37.89 | 38.33 | 0.48 | 1.27% | 37.53 | 38.36 | 40046 | 15209 | 0.83% |
| 2024-12-23 | 39.32 | 37.85 | -1.46 | -3.71% | 37.77 | 39.49 | 62226 | 23861 | 1.29% |
| 2024-12-20 | 38.99 | 39.31 | 0.02 | 0.05% | 38.91 | 40.07 | 53120 | 21027 | 1.10% |
| 2024-12-19 | 38.01 | 39.29 | 0.64 | 1.66% | 37.80 | 39.42 | 47161 | 18292 | 0.98% |
| 2024-12-18 | 38.32 | 38.65 | 0.45 | 1.18% | 38.00 | 38.99 | 50737 | 19525 | 1.05% |
| 2024-12-17 | 38.30 | 38.20 | -0.30 | -0.78% | 37.57 | 38.74 | 79386 | 30300 | 1.64% |
| 2024-12-16 | 38.74 | 38.50 | -0.87 | -2.21% | 38.01 | 39.59 | 105835 | 40847 | 2.19% |
| 2024-12-13 | 40.76 | 39.37 | -1.45 | -3.55% | 38.98 | 41.22 | 211730 | 84450 | 4.39% |
| 2024-12-12 | 39.27 | 40.82 | 1.56 | 3.97% | 39.26 | 41.42 | 140587 | 57286 | 2.91% |
| 2024-12-11 | 39.50 | 39.26 | -0.66 | -1.65% | 38.51 | 39.59 | 78721 | 30738 | 1.63% |
| 2024-12-10 | 41.24 | 39.92 | -0.10 | -0.25% | 39.67 | 41.60 | 91032 | 36775 | 1.89% |
| 2024-12-09 | 39.41 | 40.02 | 0.61 | 1.55% | 39.20 | 40.69 | 95886 | 38246 | 1.99% |
| 2024-12-06 | 37.63 | 39.41 | 1.77 | 4.70% | 37.62 | 39.97 | 103737 | 40593 | 2.15% |
| 2024-12-05 | 36.92 | 37.64 | 0.52 | 1.40% | 36.88 | 37.66 | 41492 | 15469 | 0.86% |
| 2024-12-04 | 38.11 | 37.12 | -1.10 | -2.88% | 36.90 | 38.21 | 52411 | 19580 | 1.09% |
| 2024-12-03 | 38.80 | 38.22 | -0.52 | -1.34% | 38.03 | 38.80 | 44778 | 17169 | 0.93% |
| 2024-12-02 | 38.42 | 38.74 | 0.34 | 0.89% | 38.05 | 38.95 | 66248 | 25543 | 1.37% |
| 2024-11-29 | 37.59 | 38.40 | 0.84 | 2.24% | 37.41 | 38.94 | 60531 | 23265 | 1.25% |
| 2024-11-28 | 38.06 | 37.56 | -0.67 | -1.75% | 37.46 | 38.59 | 40224 | 15244 | 0.83% |
| 2024-11-27 | 36.90 | 38.23 | 1.34 | 3.63% | 36.19 | 38.28 | 47635 | 17737 | 0.99% |
| 2024-11-26 | 37.37 | 36.89 | -0.48 | -1.28% | 36.78 | 37.68 | 33306 | 12392 | 0.69% |
| 2024-11-25 | 38.30 | 37.37 | -0.93 | -2.43% | 36.93 | 38.46 | 51089 | 19179 | 1.06% |
| 2024-11-22 | 38.70 | 38.30 | -0.43 | -1.11% | 38.11 | 40.36 | 77271 | 30421 | 1.60% |
| 2024-11-21 | 39.22 | 38.73 | -0.52 | -1.32% | 38.40 | 39.70 | 48406 | 18801 | 1.00% |
| 2024-11-20 | 38.04 | 39.25 | 1.06 | 2.78% | 37.85 | 39.26 | 68634 | 26497 | 1.42% |
| 2024-11-19 | 37.71 | 38.19 | 0.48 | 1.27% | 36.90 | 38.37 | 68957 | 26010 | 1.43% |
| 2024-11-18 | 42.25 | 37.71 | -4.18 | -9.98% | 37.70 | 42.50 | 118280 | 46287 | 2.45% |
| 2024-11-15 | 41.10 | 41.89 | 0.60 | 1.45% | 40.65 | 42.88 | 102521 | 43077 | 2.12% |
| 2024-11-14 | 42.03 | 41.29 | 0.29 | 0.71% | 41.09 | 43.05 | 139078 | 58749 | 2.88% |
| 2024-11-13 | 38.76 | 41.00 | 2.37 | 6.14% | 38.50 | 41.72 | 146915 | 59323 | 3.04% |
| 2024-11-12 | 37.99 | 38.63 | 0.71 | 1.87% | 37.51 | 39.69 | 116851 | 45377 | 2.42% |
| 2024-11-11 | 36.66 | 37.92 | 0.92 | 2.49% | 36.50 | 38.09 | 87882 | 32737 | 1.82% |
| 2024-11-08 | 37.45 | 37.00 | -0.20 | -0.54% | 36.72 | 37.77 | 63036 | 23326 | 1.31% |
| 2024-11-07 | 35.80 | 37.20 | 1.21 | 3.36% | 35.78 | 37.20 | 64752 | 23803 | 1.34% |
| 2024-11-06 | 36.45 | 35.99 | -0.46 | -1.26% | 35.71 | 36.65 | 57103 | 20574 | 1.18% |
| 2024-11-05 | 35.49 | 36.45 | 0.94 | 2.65% | 35.02 | 36.66 | 46537 | 16803 | 0.96% |
| 2024-11-04 | 35.05 | 35.51 | 0.58 | 1.66% | 34.95 | 35.67 | 33720 | 11922 | 0.70% |
| 2024-11-01 | 35.90 | 34.93 | -1.08 | -3.00% | 34.72 | 35.98 | 50396 | 17729 | 1.04% |
| 2024-10-31 | 36.64 | 36.01 | -0.63 | -1.72% | 35.36 | 36.75 | 57986 | 20819 | 1.20% |
| 2024-10-30 | 36.61 | 36.64 | -0.16 | -0.43% | 36.29 | 37.13 | 27152 | 9960 | 0.56% |
| 2024-10-29 | 37.28 | 36.80 | -0.47 | -1.26% | 36.70 | 37.59 | 35201 | 13051 | 0.73% |
| 2024-10-28 | 37.19 | 37.27 | 0.08 | 0.22% | 36.69 | 37.58 | 38586 | 14328 | 0.80% |
| 2024-10-25 | 36.30 | 37.19 | 0.89 | 2.45% | 35.91 | 37.50 | 54274 | 19951 | 1.12% |
| 2024-10-24 | 37.80 | 36.30 | -2.67 | -6.85% | 36.18 | 37.80 | 75273 | 27576 | 1.56% |
| 2024-10-23 | 38.88 | 38.97 | 0.09 | 0.23% | 37.98 | 39.25 | 53603 | 20710 | 1.11% |
| 2024-10-22 | 37.16 | 38.88 | 1.84 | 4.97% | 36.73 | 39.35 | 90207 | 34719 | 1.87% |
| 2024-10-21 | 36.20 | 37.04 | 1.05 | 2.92% | 36.00 | 37.77 | 66279 | 24551 | 1.37% |
| 2024-10-18 | 35.30 | 35.99 | 0.81 | 2.30% | 34.64 | 36.60 | 86720 | 30799 | 1.80% |
| 2024-10-17 | 36.34 | 35.18 | -0.93 | -2.58% | 35.09 | 36.57 | 40838 | 14614 | 0.85% |
| 2024-10-16 | 36.00 | 36.11 | -0.27 | -0.74% | 35.61 | 36.40 | 37341 | 13446 | 0.77% |
| 2024-10-15 | 37.20 | 36.38 | -0.67 | -1.81% | 36.35 | 37.60 | 37057 | 13694 | 0.77% |
| 2024-10-14 | 36.41 | 37.05 | 0.77 | 2.12% | 35.93 | 37.08 | 47689 | 17455 | 0.99% |
| 2024-10-11 | 38.07 | 36.28 | -1.74 | -4.58% | 35.80 | 38.07 | 49559 | 18178 | 1.03% |
| 2024-10-10 | 37.64 | 38.02 | 0.96 | 2.59% | 37.26 | 38.80 | 83334 | 31788 | 1.73% |
| 2024-10-09 | 38.86 | 37.06 | -2.80 | -7.02% | 36.60 | 39.73 | 112296 | 42928 | 2.33% |
| 2024-10-08 | 40.55 | 39.86 | 3.00 | 8.14% | 38.20 | 40.55 | 150407 | 59709 | 3.12% |