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 | 38.03 | 38.37 | 0.33 | 0.87% | 37.90 | 39.15 | 13888 | 5341 | 0.89% |
| 2025-01-14 | 36.68 | 38.04 | 1.38 | 3.76% | 36.65 | 38.18 | 13991 | 5271 | 0.90% |
| 2025-01-13 | 36.18 | 36.66 | 0.26 | 0.71% | 35.96 | 36.88 | 6959 | 2539 | 0.45% |
| 2025-01-10 | 36.98 | 36.40 | -0.58 | -1.57% | 36.37 | 37.41 | 7615 | 2810 | 0.49% |
| 2025-01-09 | 36.53 | 36.98 | 0.18 | 0.49% | 36.36 | 37.60 | 9353 | 3473 | 0.60% |
| 2025-01-08 | 37.10 | 36.80 | -0.55 | -1.47% | 35.90 | 37.35 | 10579 | 3870 | 0.68% |
| 2025-01-07 | 36.99 | 37.35 | 0.18 | 0.48% | 36.81 | 37.35 | 7310 | 2713 | 0.47% |
| 2025-01-06 | 37.51 | 37.17 | -0.58 | -1.54% | 36.91 | 37.85 | 10207 | 3798 | 0.66% |
| 2025-01-03 | 37.88 | 37.75 | 0.00 | 0.00% | 37.53 | 38.20 | 10182 | 3850 | 0.66% |
| 2025-01-02 | 38.90 | 37.75 | -1.25 | -3.21% | 37.50 | 39.29 | 14070 | 5382 | 0.91% |
| 2024-12-31 | 39.87 | 39.00 | -0.98 | -2.45% | 38.99 | 39.97 | 11413 | 4485 | 0.73% |
| 2024-12-30 | 39.99 | 39.98 | 0.00 | 0.00% | 39.69 | 40.49 | 9965 | 3989 | 0.64% |
| 2024-12-27 | 39.62 | 39.98 | 0.69 | 1.76% | 39.62 | 40.42 | 15160 | 6075 | 0.98% |
| 2024-12-26 | 39.22 | 39.29 | 0.10 | 0.26% | 39.10 | 39.75 | 8790 | 3470 | 0.57% |
| 2024-12-25 | 39.76 | 39.19 | -0.56 | -1.41% | 38.90 | 39.79 | 11278 | 4417 | 0.73% |
| 2024-12-24 | 39.81 | 39.75 | 0.09 | 0.23% | 39.35 | 39.98 | 7899 | 3133 | 0.51% |
| 2024-12-23 | 40.49 | 39.66 | -0.89 | -2.19% | 39.61 | 40.62 | 10115 | 4042 | 0.65% |
| 2024-12-20 | 40.37 | 40.55 | 0.11 | 0.27% | 40.30 | 40.87 | 11370 | 4621 | 0.73% |
| 2024-12-19 | 39.90 | 40.44 | 0.29 | 0.72% | 39.51 | 40.48 | 11673 | 4670 | 0.75% |
| 2024-12-18 | 40.44 | 40.15 | -0.04 | -0.10% | 40.11 | 40.58 | 9849 | 3970 | 0.63% |
| 2024-12-17 | 40.89 | 40.19 | -0.75 | -1.83% | 40.08 | 41.12 | 14708 | 5941 | 0.95% |
| 2024-12-16 | 40.88 | 40.94 | 0.12 | 0.29% | 40.60 | 41.19 | 12777 | 5225 | 0.82% |
| 2024-12-13 | 42.39 | 40.82 | -1.51 | -3.57% | 40.70 | 42.39 | 31878 | 13172 | 2.05% |
| 2024-12-12 | 42.13 | 42.33 | 0.21 | 0.50% | 41.98 | 42.64 | 17873 | 7566 | 1.15% |
| 2024-12-11 | 41.97 | 42.12 | 0.12 | 0.29% | 41.58 | 42.27 | 15157 | 6369 | 0.98% |
| 2024-12-10 | 42.03 | 42.00 | 0.59 | 1.42% | 41.80 | 42.50 | 29268 | 12334 | 1.88% |
| 2024-12-09 | 41.61 | 41.41 | -0.22 | -0.53% | 40.98 | 41.77 | 14907 | 6165 | 0.96% |
| 2024-12-06 | 41.51 | 41.63 | 0.30 | 0.73% | 40.75 | 41.77 | 17264 | 7113 | 1.11% |
| 2024-12-05 | 41.28 | 41.33 | 0.15 | 0.36% | 40.91 | 41.87 | 13071 | 5412 | 0.84% |
| 2024-12-04 | 41.84 | 41.18 | -0.70 | -1.67% | 41.05 | 41.88 | 15433 | 6393 | 0.99% |
| 2024-12-03 | 42.35 | 41.88 | -0.48 | -1.13% | 41.40 | 42.35 | 18184 | 7590 | 1.17% |
| 2024-12-02 | 42.11 | 42.36 | 0.22 | 0.52% | 41.90 | 42.49 | 17990 | 7593 | 1.16% |
| 2024-11-29 | 41.79 | 42.14 | 0.32 | 0.77% | 41.15 | 42.58 | 17389 | 7301 | 1.12% |
| 2024-11-28 | 42.17 | 41.82 | -0.56 | -1.32% | 41.68 | 42.84 | 17675 | 7465 | 1.14% |
| 2024-11-27 | 41.31 | 42.38 | 0.98 | 2.37% | 40.42 | 42.48 | 23330 | 9672 | 1.50% |
| 2024-11-26 | 41.83 | 41.40 | -0.60 | -1.43% | 41.33 | 42.20 | 14552 | 6068 | 0.94% |
| 2024-11-25 | 42.69 | 42.00 | -1.08 | -2.51% | 41.38 | 43.19 | 23784 | 10016 | 1.53% |
| 2024-11-22 | 44.57 | 43.08 | -1.66 | -3.71% | 43.03 | 44.96 | 26663 | 11727 | 1.72% |
| 2024-11-21 | 43.70 | 44.74 | 1.08 | 2.47% | 43.51 | 45.40 | 31204 | 13920 | 2.01% |
| 2024-11-20 | 42.73 | 43.66 | 0.89 | 2.08% | 42.28 | 43.78 | 22355 | 9641 | 1.44% |
| 2024-11-19 | 42.17 | 42.77 | 0.64 | 1.52% | 41.90 | 43.14 | 18771 | 7978 | 1.21% |
| 2024-11-18 | 44.80 | 42.13 | -2.50 | -5.60% | 41.95 | 44.94 | 34547 | 14811 | 2.22% |
| 2024-11-15 | 43.21 | 44.63 | 1.42 | 3.29% | 42.75 | 45.45 | 49482 | 21943 | 3.18% |
| 2024-11-14 | 44.81 | 43.21 | -1.77 | -3.94% | 43.00 | 44.82 | 23324 | 10209 | 1.50% |
| 2024-11-13 | 44.95 | 44.98 | -0.44 | -0.97% | 44.13 | 45.67 | 29015 | 12974 | 1.87% |
| 2024-11-12 | 46.05 | 45.42 | -0.63 | -1.37% | 45.06 | 47.70 | 56908 | 26322 | 3.66% |
| 2024-11-11 | 45.00 | 46.05 | 1.06 | 2.36% | 43.88 | 46.20 | 53081 | 24048 | 3.42% |
| 2024-11-08 | 43.88 | 44.99 | 1.06 | 2.41% | 43.88 | 45.19 | 47493 | 21223 | 3.06% |
| 2024-11-07 | 44.20 | 43.93 | -0.48 | -1.08% | 42.85 | 44.20 | 29748 | 12948 | 1.91% |
| 2024-11-06 | 43.43 | 44.41 | 1.36 | 3.16% | 43.00 | 45.35 | 54231 | 23931 | 3.49% |
| 2024-11-05 | 41.42 | 43.05 | 1.64 | 3.96% | 41.32 | 43.39 | 35588 | 15195 | 2.29% |
| 2024-11-04 | 40.62 | 41.41 | 0.73 | 1.79% | 40.57 | 41.50 | 16220 | 6686 | 1.04% |
| 2024-11-01 | 42.20 | 40.68 | -1.63 | -3.85% | 40.50 | 42.24 | 28472 | 11686 | 1.83% |
| 2024-10-31 | 42.07 | 42.31 | 0.01 | 0.02% | 41.64 | 42.50 | 24491 | 10313 | 1.58% |
| 2024-10-30 | 43.04 | 42.30 | -0.74 | -1.72% | 41.75 | 43.25 | 21832 | 9275 | 1.40% |
| 2024-10-29 | 43.83 | 43.04 | -1.10 | -2.49% | 42.95 | 44.91 | 33225 | 14511 | 2.14% |
| 2024-10-28 | 43.45 | 44.14 | 0.79 | 1.82% | 43.03 | 45.00 | 32162 | 14163 | 2.07% |
| 2024-10-25 | 43.02 | 43.35 | -0.21 | -0.48% | 43.00 | 43.61 | 25311 | 10940 | 1.63% |
| 2024-10-24 | 45.10 | 43.56 | -1.43 | -3.18% | 43.33 | 45.10 | 29451 | 12900 | 1.90% |
| 2024-10-23 | 43.27 | 44.99 | 1.69 | 3.90% | 42.91 | 46.14 | 57267 | 25662 | 3.69% |
| 2024-10-22 | 43.79 | 43.30 | -0.92 | -2.08% | 42.72 | 43.95 | 32001 | 13828 | 2.06% |
| 2024-10-21 | 43.53 | 44.22 | 1.72 | 4.05% | 43.18 | 45.18 | 54074 | 23934 | 3.48% |
| 2024-10-18 | 41.35 | 42.50 | 1.16 | 2.81% | 40.79 | 43.11 | 34330 | 14489 | 2.21% |
| 2024-10-17 | 41.95 | 41.34 | -0.55 | -1.31% | 41.21 | 42.35 | 27155 | 11344 | 1.75% |
| 2024-10-16 | 42.06 | 41.89 | -1.92 | -4.38% | 41.41 | 42.61 | 37486 | 15764 | 2.41% |
| 2024-10-15 | 41.70 | 43.81 | 1.26 | 2.96% | 40.98 | 44.32 | 61250 | 26231 | 3.94% |
| 2024-10-14 | 40.28 | 42.55 | 3.11 | 7.89% | 40.15 | 42.88 | 48556 | 20437 | 3.12% |
| 2024-10-11 | 41.56 | 39.44 | -2.73 | -6.47% | 39.15 | 41.60 | 26974 | 10804 | 1.74% |
| 2024-10-10 | 41.37 | 42.17 | 0.57 | 1.37% | 40.80 | 43.50 | 28932 | 12234 | 1.86% |
| 2024-10-09 | 43.80 | 41.60 | -3.28 | -7.31% | 41.50 | 43.99 | 34326 | 14632 | 2.21% |
| 2024-10-08 | 46.70 | 44.88 | 2.38 | 5.60% | 42.25 | 46.70 | 54437 | 24227 | 3.50% |