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 | 40.33 | 43.10 | 2.85 | 7.08% | 39.82 | 43.18 | 292634 | 122118 | 6.22% |
| 2025-01-13 | 39.01 | 40.25 | 0.81 | 2.05% | 38.82 | 40.49 | 177282 | 70764 | 3.77% |
| 2025-01-10 | 39.65 | 39.44 | -0.29 | -0.73% | 39.44 | 41.09 | 206064 | 83107 | 4.38% |
| 2025-01-09 | 39.30 | 39.73 | 0.23 | 0.58% | 39.10 | 40.20 | 151832 | 60509 | 3.23% |
| 2025-01-08 | 38.99 | 39.50 | 0.30 | 0.77% | 37.91 | 40.18 | 204885 | 80077 | 4.35% |
| 2025-01-07 | 38.38 | 39.20 | 1.02 | 2.67% | 38.21 | 39.38 | 163137 | 63357 | 3.47% |
| 2025-01-06 | 38.08 | 38.18 | 0.00 | 0.00% | 37.76 | 39.39 | 165754 | 63781 | 3.52% |
| 2025-01-03 | 39.51 | 38.18 | -1.47 | -3.71% | 38.06 | 39.55 | 204259 | 79289 | 4.34% |
| 2025-01-02 | 42.48 | 39.65 | -4.48 | -10.15% | 39.00 | 42.50 | 413166 | 167341 | 8.78% |
| 2024-12-31 | 46.97 | 44.13 | -2.83 | -6.03% | 44.01 | 47.20 | 229672 | 103881 | 4.88% |
| 2024-12-30 | 46.90 | 46.96 | -0.21 | -0.45% | 45.90 | 47.70 | 168476 | 78985 | 3.58% |
| 2024-12-27 | 49.16 | 47.17 | -1.94 | -3.95% | 47.17 | 49.20 | 306345 | 147912 | 6.51% |
| 2024-12-26 | 48.26 | 49.11 | 0.92 | 1.91% | 47.85 | 49.57 | 266580 | 130403 | 5.66% |
| 2024-12-25 | 48.51 | 48.19 | -0.80 | -1.63% | 47.67 | 49.31 | 243743 | 118080 | 5.18% |
| 2024-12-24 | 47.65 | 48.99 | 1.81 | 3.84% | 46.44 | 48.99 | 332802 | 159844 | 7.07% |
| 2024-12-23 | 47.36 | 47.18 | -0.18 | -0.38% | 47.08 | 48.98 | 290770 | 139454 | 6.18% |
| 2024-12-20 | 45.66 | 47.36 | 1.57 | 3.43% | 45.50 | 48.08 | 270696 | 127618 | 5.75% |
| 2024-12-19 | 44.70 | 45.79 | 0.54 | 1.19% | 44.51 | 46.15 | 140269 | 63691 | 2.98% |
| 2024-12-18 | 44.77 | 45.25 | 0.70 | 1.57% | 44.16 | 45.63 | 138334 | 62342 | 2.94% |
| 2024-12-17 | 44.92 | 44.55 | -0.50 | -1.11% | 44.36 | 45.33 | 127808 | 57261 | 2.72% |
| 2024-12-16 | 46.59 | 45.05 | -1.75 | -3.74% | 44.90 | 46.79 | 193863 | 88033 | 4.12% |
| 2024-12-13 | 47.26 | 46.80 | -1.03 | -2.15% | 46.50 | 47.80 | 238788 | 112023 | 5.07% |
| 2024-12-12 | 46.56 | 47.83 | 1.30 | 2.79% | 46.15 | 48.00 | 264683 | 125595 | 5.62% |
| 2024-12-11 | 46.12 | 46.53 | 0.02 | 0.04% | 46.09 | 47.20 | 180295 | 83916 | 3.83% |
| 2024-12-10 | 48.45 | 46.51 | 0.10 | 0.22% | 46.46 | 48.79 | 259803 | 123464 | 5.52% |
| 2024-12-09 | 46.30 | 46.41 | 0.25 | 0.54% | 45.58 | 47.00 | 193172 | 89652 | 4.10% |
| 2024-12-06 | 45.09 | 46.16 | 0.88 | 1.94% | 44.68 | 46.88 | 229434 | 105257 | 4.87% |
| 2024-12-05 | 44.87 | 45.28 | -0.42 | -0.92% | 44.69 | 45.91 | 156119 | 70761 | 3.32% |
| 2024-12-04 | 46.42 | 45.70 | 0.27 | 0.59% | 45.41 | 47.26 | 248903 | 115398 | 5.29% |
| 2024-12-03 | 46.50 | 45.43 | -0.77 | -1.67% | 44.90 | 46.86 | 212723 | 97377 | 4.52% |
| 2024-12-02 | 45.70 | 46.20 | 0.50 | 1.09% | 45.31 | 46.80 | 231944 | 106869 | 4.93% |
| 2024-11-29 | 44.90 | 45.70 | 0.51 | 1.13% | 44.45 | 46.85 | 250535 | 114335 | 5.32% |
| 2024-11-28 | 45.40 | 45.19 | -0.24 | -0.53% | 44.69 | 46.58 | 211498 | 96338 | 4.49% |
| 2024-11-27 | 43.68 | 45.43 | 0.98 | 2.20% | 42.83 | 45.45 | 230352 | 101880 | 4.89% |
| 2024-11-26 | 45.00 | 44.45 | -0.88 | -1.94% | 44.36 | 45.70 | 157862 | 70898 | 3.35% |
| 2024-11-25 | 46.00 | 45.33 | -0.59 | -1.28% | 44.00 | 46.71 | 261584 | 118217 | 5.56% |
| 2024-11-22 | 48.56 | 45.92 | -3.13 | -6.38% | 45.40 | 49.80 | 319089 | 152375 | 6.78% |
| 2024-11-21 | 48.18 | 49.05 | 0.59 | 1.22% | 47.91 | 50.00 | 324361 | 159615 | 6.89% |
| 2024-11-20 | 48.50 | 48.46 | -0.51 | -1.04% | 47.61 | 48.90 | 287652 | 138729 | 6.11% |
| 2024-11-19 | 47.85 | 48.97 | 1.14 | 2.38% | 46.06 | 49.28 | 361524 | 172606 | 7.68% |
| 2024-11-18 | 46.81 | 47.83 | 0.66 | 1.40% | 45.38 | 48.70 | 355339 | 167629 | 7.55% |
| 2024-11-15 | 49.40 | 47.17 | -2.43 | -4.90% | 47.12 | 50.09 | 335090 | 162485 | 7.12% |
| 2024-11-14 | 51.90 | 49.60 | -2.85 | -5.43% | 49.48 | 51.90 | 387521 | 195223 | 8.23% |
| 2024-11-13 | 51.00 | 52.45 | 0.74 | 1.43% | 50.68 | 53.00 | 436972 | 227667 | 9.28% |
| 2024-11-12 | 52.46 | 51.71 | -1.05 | -1.99% | 50.80 | 54.38 | 599120 | 313715 | 12.73% |
| 2024-11-11 | 54.00 | 52.76 | 0.32 | 0.61% | 52.00 | 59.50 | 939044 | 520119 | 19.95% |
| 2024-11-08 | 48.65 | 52.44 | 5.65 | 12.08% | 46.90 | 56.10 | 838026 | 422384 | 17.81% |
| 2024-11-07 | 43.61 | 46.79 | 2.78 | 6.32% | 43.39 | 46.99 | 573478 | 261657 | 12.18% |
| 2024-11-06 | 43.20 | 44.01 | 0.84 | 1.95% | 42.55 | 44.60 | 422160 | 184128 | 8.97% |
| 2024-11-05 | 41.98 | 43.17 | 1.17 | 2.79% | 41.72 | 43.57 | 346645 | 148607 | 7.37% |
| 2024-11-04 | 40.53 | 42.00 | 1.20 | 2.94% | 40.50 | 42.63 | 235840 | 98495 | 5.01% |
| 2024-11-01 | 43.90 | 40.80 | -3.16 | -7.19% | 40.65 | 43.90 | 363603 | 152984 | 7.73% |
| 2024-10-31 | 42.57 | 43.96 | 1.40 | 3.29% | 41.77 | 44.72 | 434694 | 188342 | 9.24% |
| 2024-10-30 | 41.91 | 42.56 | 0.39 | 0.92% | 41.51 | 43.26 | 295700 | 125118 | 6.28% |
| 2024-10-29 | 44.00 | 42.17 | -1.88 | -4.27% | 42.14 | 44.69 | 420685 | 183128 | 8.94% |
| 2024-10-28 | 44.98 | 44.05 | -0.91 | -2.02% | 43.52 | 44.98 | 380032 | 167103 | 8.07% |
| 2024-10-25 | 43.80 | 44.96 | 0.36 | 0.81% | 42.61 | 46.65 | 633611 | 279700 | 13.46% |
| 2024-10-24 | 46.00 | 44.60 | 0.38 | 0.86% | 44.41 | 48.68 | 895552 | 416833 | 19.03% |
| 2024-10-23 | 44.12 | 44.22 | -0.71 | -1.58% | 43.21 | 44.36 | 358533 | 156998 | 7.62% |
| 2024-10-22 | 42.45 | 44.93 | 1.92 | 4.46% | 42.45 | 45.15 | 484255 | 212477 | 10.29% |
| 2024-10-21 | 43.99 | 43.01 | -0.34 | -0.78% | 42.79 | 46.61 | 609087 | 271939 | 12.94% |
| 2024-10-18 | 40.03 | 43.35 | 3.19 | 7.94% | 39.80 | 45.15 | 553661 | 234676 | 11.76% |
| 2024-10-17 | 42.03 | 40.16 | -1.08 | -2.62% | 40.02 | 42.33 | 293426 | 120482 | 6.23% |
| 2024-10-16 | 39.00 | 41.24 | 0.94 | 2.33% | 38.83 | 41.24 | 282476 | 113873 | 6.00% |
| 2024-10-15 | 40.00 | 40.30 | 0.07 | 0.17% | 39.40 | 42.89 | 380032 | 156527 | 8.07% |
| 2024-10-14 | 38.21 | 40.23 | 2.28 | 6.01% | 37.58 | 40.24 | 345453 | 134748 | 7.34% |
| 2024-10-11 | 39.51 | 37.95 | -2.45 | -6.06% | 37.32 | 40.60 | 298999 | 115480 | 6.35% |
| 2024-10-10 | 43.79 | 40.40 | -2.60 | -6.05% | 39.16 | 44.00 | 436565 | 179526 | 9.28% |
| 2024-10-09 | 44.56 | 43.00 | -2.49 | -5.47% | 41.40 | 48.68 | 675844 | 302516 | 14.36% |
| 2024-10-08 | 45.49 | 45.49 | 7.58 | 19.99% | 42.59 | 45.49 | 535202 | 240897 | 11.37% |