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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-06 | 34.27 | 36.52 | 0.88 | 2.47% | 33.12 | 37.26 | 162035 | 58114 | 17.97% |
| 2025-02-05 | 38.30 | 35.64 | -3.96 | -10.00% | 35.64 | 41.20 | 185517 | 70353 | 20.57% |
| 2025-01-27 | 39.60 | 39.60 | 0.96 | 2.48% | 38.33 | 41.58 | 175105 | 70099 | 19.42% |
| 2025-01-24 | 37.00 | 38.64 | 1.09 | 2.90% | 36.20 | 40.60 | 173376 | 66119 | 19.23% |
| 2025-01-23 | 35.98 | 37.55 | 1.01 | 2.76% | 34.55 | 38.73 | 210391 | 77321 | 23.33% |
| 2025-01-22 | 36.42 | 36.54 | -1.41 | -3.72% | 35.88 | 38.92 | 208586 | 77513 | 23.13% |
| 2025-01-21 | 36.50 | 37.95 | 3.45 | 10.00% | 36.50 | 37.95 | 295257 | 110992 | 32.74% |
| 2025-01-20 | 33.93 | 34.50 | 1.31 | 3.95% | 33.52 | 35.99 | 169142 | 58768 | 18.76% |
| 2025-01-17 | 34.34 | 33.19 | -2.04 | -5.79% | 32.42 | 34.90 | 170163 | 57059 | 18.87% |
| 2025-01-16 | 33.30 | 35.23 | 0.75 | 2.18% | 33.20 | 37.24 | 244646 | 85381 | 27.13% |
| 2025-01-15 | 33.67 | 34.48 | 2.32 | 7.21% | 32.55 | 35.30 | 214309 | 72310 | 23.77% |
| 2025-01-14 | 29.66 | 32.16 | 2.46 | 8.28% | 29.61 | 32.67 | 226475 | 71751 | 25.11% |
| 2025-01-13 | 29.00 | 29.70 | -1.57 | -5.02% | 29.00 | 31.23 | 158039 | 47181 | 17.53% |
| 2025-01-10 | 36.00 | 31.27 | -1.93 | -5.81% | 31.15 | 36.52 | 259435 | 87556 | 28.77% |
| 2025-01-09 | 35.02 | 33.20 | -0.41 | -1.22% | 32.32 | 36.97 | 247246 | 86022 | 27.42% |
| 2025-01-08 | 32.60 | 33.61 | 1.49 | 4.64% | 31.82 | 34.40 | 204137 | 68120 | 22.64% |
| 2025-01-07 | 29.17 | 32.12 | 2.92 | 10.00% | 29.05 | 32.12 | 159698 | 49614 | 17.71% |
| 2025-01-06 | 29.42 | 29.20 | -0.30 | -1.02% | 27.50 | 30.55 | 99610 | 29207 | 11.05% |
| 2025-01-03 | 30.58 | 29.50 | -0.20 | -0.67% | 28.47 | 30.78 | 130497 | 38814 | 14.47% |
| 2025-01-02 | 29.20 | 29.70 | 0.50 | 1.71% | 29.20 | 30.87 | 114225 | 34345 | 12.67% |
| 2024-12-31 | 30.78 | 29.20 | -1.57 | -5.10% | 28.92 | 30.94 | 78862 | 23425 | 8.75% |
| 2024-12-30 | 31.50 | 30.77 | -0.73 | -2.32% | 30.21 | 31.99 | 86132 | 26836 | 9.55% |
| 2024-12-27 | 31.36 | 31.50 | 0.14 | 0.45% | 30.48 | 32.84 | 157951 | 50338 | 17.52% |
| 2024-12-26 | 28.92 | 31.36 | 2.85 | 10.00% | 28.40 | 31.36 | 103452 | 31296 | 11.47% |
| 2024-12-25 | 29.00 | 28.51 | -1.55 | -5.16% | 27.20 | 29.60 | 119246 | 33747 | 13.22% |
| 2024-12-24 | 29.12 | 30.06 | 0.94 | 3.23% | 27.58 | 30.21 | 136366 | 39486 | 15.12% |
| 2024-12-23 | 32.61 | 29.12 | -3.23 | -9.98% | 29.12 | 33.95 | 166655 | 50452 | 18.48% |
| 2024-12-20 | 32.60 | 32.35 | 0.71 | 2.24% | 32.20 | 34.68 | 148614 | 49347 | 16.48% |
| 2024-12-19 | 33.28 | 31.64 | -3.52 | -10.01% | 31.64 | 34.17 | 134616 | 43229 | 14.93% |
| 2024-12-18 | 32.70 | 35.16 | 1.50 | 4.46% | 32.70 | 36.97 | 170949 | 59695 | 18.96% |
| 2024-12-17 | 36.18 | 33.66 | -3.74 | -10.00% | 33.66 | 36.78 | 113582 | 39625 | 12.60% |
| 2024-12-16 | 40.00 | 37.40 | -4.16 | -10.01% | 37.40 | 40.85 | 185953 | 71247 | 20.62% |
| 2024-12-13 | 40.60 | 41.56 | 1.36 | 3.38% | 38.52 | 44.00 | 214775 | 89343 | 23.82% |
| 2024-12-12 | 40.00 | 40.20 | 0.74 | 1.88% | 37.09 | 43.41 | 294105 | 120459 | 32.61% |
| 2024-12-11 | 36.65 | 39.46 | 3.59 | 10.01% | 36.00 | 39.46 | 201289 | 76251 | 22.32% |
| 2024-12-10 | 35.10 | 35.87 | 1.82 | 5.35% | 33.00 | 37.46 | 214622 | 77417 | 23.80% |
| 2024-12-09 | 31.94 | 34.05 | 2.11 | 6.61% | 31.80 | 35.13 | 233840 | 78774 | 25.93% |
| 2024-12-06 | 31.55 | 31.94 | -0.46 | -1.42% | 31.26 | 32.85 | 147363 | 47086 | 16.34% |
| 2024-12-05 | 31.19 | 32.40 | 0.96 | 3.05% | 30.26 | 33.22 | 179220 | 56718 | 19.87% |
| 2024-12-04 | 31.83 | 31.44 | -1.16 | -3.56% | 31.20 | 33.60 | 187808 | 60749 | 20.83% |
| 2024-12-03 | 33.10 | 32.60 | -1.54 | -4.51% | 31.36 | 34.18 | 256412 | 84101 | 28.43% |
| 2024-12-02 | 33.73 | 34.14 | -3.34 | -8.91% | 33.73 | 36.66 | 364257 | 126330 | 40.39% |
| 2024-11-29 | 37.48 | 37.48 | -4.16 | -9.99% | 37.48 | 37.48 | 41855 | 15687 | 4.64% |
| 2024-11-28 | 40.86 | 41.64 | 1.97 | 4.97% | 36.51 | 43.64 | 443500 | 181393 | 49.18% |
| 2024-11-27 | 36.63 | 39.67 | 3.61 | 10.01% | 33.95 | 39.67 | 375682 | 139222 | 41.66% |
| 2024-11-26 | 36.06 | 36.06 | 3.28 | 10.01% | 36.06 | 36.06 | 3092 | 1114 | 0.34% |
| 2024-11-25 | 32.78 | 32.78 | 2.98 | 10.00% | 32.78 | 32.78 | 5673 | 1859 | 0.63% |
| 2024-11-22 | 29.80 | 29.80 | 2.71 | 10.00% | 29.80 | 29.80 | 17307 | 5157 | 1.92% |
| 2024-11-21 | 27.09 | 27.09 | 2.46 | 9.99% | 27.09 | 27.09 | 6633 | 1796 | 0.74% |
| 2024-11-20 | 23.25 | 24.63 | 2.24 | 10.00% | 23.25 | 24.63 | 27871 | 6806 | 3.09% |
| 2024-11-19 | 20.70 | 22.39 | 1.70 | 8.22% | 20.44 | 22.70 | 140589 | 30137 | 15.59% |
| 2024-11-18 | 23.45 | 20.69 | -2.30 | -10.00% | 20.69 | 23.65 | 143599 | 31304 | 15.92% |
| 2024-11-15 | 23.64 | 22.99 | -0.98 | -4.09% | 21.88 | 25.17 | 290265 | 69139 | 32.19% |
| 2024-11-14 | 23.00 | 23.97 | 2.16 | 9.90% | 23.00 | 23.99 | 283826 | 67648 | 31.47% |
| 2024-11-13 | 22.00 | 21.81 | 0.47 | 2.20% | 21.03 | 22.68 | 147972 | 32356 | 16.41% |
| 2024-11-12 | 22.18 | 21.34 | -0.84 | -3.79% | 21.34 | 23.95 | 207764 | 46809 | 23.04% |
| 2024-11-11 | 21.18 | 22.18 | 0.44 | 2.02% | 20.67 | 22.76 | 202266 | 43662 | 22.43% |
| 2024-11-08 | 20.51 | 21.74 | 1.76 | 8.81% | 20.51 | 21.98 | 235060 | 51072 | 26.07% |
| 2024-11-07 | 18.17 | 19.98 | 1.82 | 10.02% | 18.00 | 19.98 | 141440 | 27862 | 15.68% |
| 2024-11-06 | 17.51 | 18.16 | 0.56 | 3.18% | 17.20 | 18.65 | 76790 | 13762 | 8.52% |
| 2024-11-05 | 17.54 | 17.60 | 0.25 | 1.44% | 17.39 | 17.80 | 46232 | 8121 | 5.13% |
| 2024-11-04 | 17.30 | 17.35 | 0.13 | 0.75% | 17.06 | 17.69 | 40973 | 7118 | 4.54% |
| 2024-11-01 | 17.93 | 17.22 | -0.84 | -4.65% | 17.13 | 18.36 | 59000 | 10356 | 6.54% |
| 2024-10-31 | 17.83 | 18.06 | 0.26 | 1.46% | 17.80 | 18.37 | 43954 | 7940 | 4.87% |
| 2024-10-30 | 17.88 | 17.80 | -0.17 | -0.95% | 17.47 | 18.18 | 52626 | 9346 | 5.84% |