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 | 38.53 | 41.84 | 3.21 | 8.31% | 38.05 | 42.49 | 219391 | 90006 | 14.51% |
| 2025-01-13 | 37.84 | 38.63 | -0.06 | -0.16% | 37.71 | 40.28 | 170821 | 66785 | 11.30% |
| 2025-01-10 | 37.80 | 38.69 | 0.34 | 0.89% | 37.56 | 40.50 | 188582 | 74438 | 12.47% |
| 2025-01-09 | 37.00 | 38.35 | 1.16 | 3.12% | 36.70 | 39.67 | 169533 | 64024 | 11.21% |
| 2025-01-08 | 35.66 | 37.19 | 1.13 | 3.13% | 35.23 | 37.95 | 147685 | 53979 | 9.77% |
| 2025-01-07 | 34.79 | 36.06 | 1.48 | 4.28% | 34.52 | 36.06 | 91976 | 32391 | 6.08% |
| 2025-01-06 | 34.88 | 34.58 | -0.78 | -2.21% | 34.13 | 35.67 | 78955 | 27438 | 5.22% |
| 2025-01-03 | 38.35 | 35.36 | -2.99 | -7.80% | 35.30 | 38.60 | 129685 | 47141 | 8.58% |
| 2025-01-02 | 38.24 | 38.35 | -0.06 | -0.16% | 37.27 | 39.68 | 138034 | 53186 | 9.13% |
| 2024-12-31 | 40.79 | 38.41 | -2.53 | -6.18% | 38.38 | 41.09 | 163782 | 64152 | 10.83% |
| 2024-12-30 | 41.54 | 40.94 | -0.71 | -1.70% | 40.86 | 43.40 | 191346 | 80462 | 12.66% |
| 2024-12-27 | 42.60 | 41.65 | -1.42 | -3.30% | 40.98 | 44.65 | 288492 | 123272 | 19.08% |
| 2024-12-26 | 40.48 | 43.07 | 2.39 | 5.88% | 40.12 | 44.75 | 320493 | 138499 | 21.20% |
| 2024-12-25 | 42.50 | 40.68 | 1.23 | 3.12% | 39.45 | 42.50 | 319801 | 131817 | 21.15% |
| 2024-12-24 | 39.45 | 39.45 | 3.59 | 10.01% | 39.45 | 39.45 | 53388 | 21061 | 3.53% |
| 2024-12-23 | 37.82 | 35.86 | -1.96 | -5.18% | 35.70 | 38.05 | 96965 | 35528 | 6.41% |
| 2024-12-20 | 37.24 | 37.82 | 0.74 | 2.00% | 37.10 | 38.88 | 124513 | 47456 | 8.24% |
| 2024-12-19 | 37.35 | 37.08 | -0.82 | -2.16% | 36.66 | 38.28 | 112426 | 42119 | 7.44% |
| 2024-12-18 | 37.50 | 37.90 | 0.87 | 2.35% | 37.50 | 38.98 | 130651 | 49748 | 8.64% |
| 2024-12-17 | 39.86 | 37.03 | -3.43 | -8.48% | 37.01 | 40.48 | 189277 | 72463 | 12.52% |
| 2024-12-16 | 36.75 | 40.46 | 3.68 | 10.01% | 36.64 | 40.46 | 167337 | 65314 | 11.07% |
| 2024-12-13 | 38.01 | 36.78 | -1.42 | -3.72% | 36.70 | 38.45 | 112531 | 42067 | 7.44% |
| 2024-12-12 | 38.68 | 38.20 | -0.86 | -2.20% | 37.55 | 38.86 | 129493 | 49334 | 8.57% |
| 2024-12-11 | 39.69 | 39.06 | -1.63 | -4.01% | 37.70 | 39.69 | 169293 | 65533 | 11.20% |
| 2024-12-10 | 40.13 | 40.69 | 1.04 | 2.62% | 38.70 | 42.01 | 214587 | 87452 | 14.19% |
| 2024-12-09 | 37.41 | 39.65 | 1.21 | 3.15% | 37.18 | 42.15 | 249480 | 98974 | 16.50% |
| 2024-12-06 | 36.92 | 38.44 | 1.74 | 4.74% | 35.28 | 40.37 | 289446 | 110671 | 19.15% |
| 2024-12-05 | 35.71 | 36.70 | 0.61 | 1.69% | 35.60 | 37.45 | 164024 | 60137 | 10.85% |
| 2024-12-04 | 35.14 | 36.09 | 0.33 | 0.92% | 35.08 | 37.49 | 168743 | 61496 | 11.16% |
| 2024-12-03 | 36.43 | 35.76 | -0.62 | -1.70% | 35.50 | 36.74 | 185176 | 66794 | 12.25% |
| 2024-12-02 | 35.00 | 36.38 | 2.28 | 6.69% | 34.21 | 37.51 | 267060 | 95671 | 17.67% |
| 2024-11-29 | 30.89 | 34.10 | 3.10 | 10.00% | 30.89 | 34.10 | 155296 | 51117 | 10.27% |
| 2024-11-28 | 31.49 | 31.00 | -0.56 | -1.77% | 30.93 | 31.64 | 36168 | 11304 | 2.39% |
| 2024-11-27 | 30.60 | 31.56 | 0.61 | 1.97% | 29.90 | 31.61 | 46381 | 14239 | 3.07% |
| 2024-11-26 | 32.15 | 30.95 | -1.42 | -4.39% | 30.89 | 32.15 | 52766 | 16573 | 3.49% |
| 2024-11-25 | 31.41 | 32.37 | 1.01 | 3.22% | 30.60 | 32.37 | 73246 | 23229 | 4.85% |
| 2024-11-22 | 32.49 | 31.36 | -1.32 | -4.04% | 31.28 | 33.11 | 63445 | 20511 | 4.20% |
| 2024-11-21 | 32.87 | 32.68 | -0.47 | -1.42% | 32.28 | 33.26 | 58082 | 19048 | 3.84% |
| 2024-11-20 | 31.55 | 33.15 | 1.29 | 4.05% | 31.50 | 33.49 | 100538 | 33232 | 6.65% |
| 2024-11-19 | 30.09 | 31.86 | 1.90 | 6.34% | 30.09 | 31.86 | 84639 | 26440 | 5.60% |
| 2024-11-18 | 31.35 | 29.96 | -1.24 | -3.97% | 29.60 | 32.00 | 56275 | 17207 | 3.72% |
| 2024-11-15 | 32.60 | 31.20 | -1.39 | -4.27% | 31.20 | 32.90 | 58429 | 18745 | 3.87% |
| 2024-11-14 | 33.66 | 32.59 | -1.00 | -2.98% | 32.49 | 34.19 | 61571 | 20499 | 4.07% |
| 2024-11-13 | 33.08 | 33.59 | 0.01 | 0.03% | 32.28 | 33.60 | 69575 | 22942 | 4.60% |
| 2024-11-12 | 35.20 | 33.58 | -1.40 | -4.00% | 33.08 | 35.30 | 106376 | 36250 | 7.04% |
| 2024-11-11 | 33.06 | 34.98 | 1.55 | 4.64% | 32.74 | 35.00 | 150706 | 51630 | 9.97% |
| 2024-11-08 | 33.68 | 33.43 | 0.04 | 0.12% | 33.28 | 34.50 | 121089 | 40927 | 8.01% |
| 2024-11-07 | 33.76 | 33.39 | -0.37 | -1.10% | 32.60 | 33.90 | 129952 | 42992 | 8.60% |
| 2024-11-06 | 33.25 | 33.76 | 0.25 | 0.75% | 33.17 | 35.20 | 202772 | 68834 | 13.41% |
| 2024-11-05 | 32.99 | 33.51 | 1.04 | 3.20% | 31.66 | 34.20 | 238225 | 78537 | 15.76% |
| 2024-11-04 | 29.99 | 32.47 | 2.95 | 9.99% | 29.99 | 32.47 | 91983 | 29392 | 6.08% |
| 2024-11-01 | 30.33 | 29.52 | -0.87 | -2.86% | 29.28 | 30.62 | 59374 | 17742 | 3.93% |
| 2024-10-31 | 30.10 | 30.39 | 0.30 | 1.00% | 29.46 | 30.80 | 67432 | 20341 | 4.46% |
| 2024-10-30 | 29.70 | 30.09 | 0.09 | 0.30% | 29.64 | 30.80 | 52155 | 15779 | 3.45% |
| 2024-10-29 | 30.51 | 30.00 | -0.40 | -1.32% | 29.90 | 30.97 | 62467 | 18950 | 4.13% |
| 2024-10-28 | 30.42 | 30.40 | -0.31 | -1.01% | 29.85 | 30.61 | 68121 | 20554 | 4.51% |
| 2024-10-25 | 30.90 | 30.71 | -0.20 | -0.65% | 30.60 | 31.23 | 56036 | 17269 | 3.71% |
| 2024-10-24 | 30.80 | 30.91 | -0.12 | -0.39% | 30.55 | 31.29 | 45404 | 14018 | 3.00% |
| 2024-10-23 | 31.29 | 31.03 | -0.36 | -1.15% | 30.58 | 31.98 | 86376 | 27089 | 5.71% |
| 2024-10-22 | 30.59 | 31.39 | 0.95 | 3.12% | 30.18 | 31.70 | 100907 | 31395 | 6.67% |
| 2024-10-21 | 30.23 | 30.44 | 0.21 | 0.69% | 29.95 | 30.95 | 80508 | 24518 | 5.33% |
| 2024-10-18 | 29.00 | 30.23 | 1.09 | 3.74% | 28.98 | 30.90 | 78720 | 23605 | 5.21% |
| 2024-10-17 | 29.24 | 29.14 | 0.00 | 0.00% | 29.09 | 29.68 | 46218 | 13611 | 3.06% |
| 2024-10-16 | 28.70 | 29.14 | 0.01 | 0.03% | 28.50 | 29.87 | 39729 | 11627 | 2.63% |
| 2024-10-15 | 29.10 | 29.13 | -0.28 | -0.95% | 29.01 | 30.05 | 55063 | 16249 | 3.64% |
| 2024-10-14 | 28.80 | 29.41 | 0.61 | 2.12% | 28.21 | 29.48 | 55409 | 16040 | 3.67% |
| 2024-10-11 | 30.59 | 28.80 | -1.95 | -6.34% | 28.35 | 30.64 | 71582 | 20982 | 4.74% |
| 2024-10-10 | 31.78 | 30.75 | -0.45 | -1.44% | 30.63 | 32.18 | 72112 | 22581 | 4.77% |
| 2024-10-09 | 33.00 | 31.20 | -3.19 | -9.28% | 31.12 | 33.57 | 114662 | 37191 | 7.58% |
| 2024-10-08 | 35.04 | 34.39 | 2.49 | 7.81% | 31.89 | 35.09 | 156803 | 52848 | 10.37% |