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 | 60.77 | 64.30 | 6.37 | 11.00% | 59.50 | 65.29 | 78428 | 48622 | 16.16% |
| 2025-01-13 | 60.92 | 57.93 | -5.07 | -8.05% | 57.03 | 62.76 | 63545 | 37203 | 13.09% |
| 2025-01-10 | 63.01 | 63.00 | -4.69 | -6.93% | 59.36 | 67.48 | 78319 | 50115 | 16.13% |
| 2025-01-09 | 66.00 | 67.69 | 0.50 | 0.74% | 64.90 | 70.70 | 96275 | 65589 | 19.83% |
| 2025-01-08 | 63.30 | 67.19 | 2.69 | 4.17% | 63.21 | 68.30 | 95528 | 63394 | 19.68% |
| 2025-01-07 | 59.50 | 64.50 | 4.19 | 6.95% | 58.88 | 64.90 | 81036 | 50587 | 16.69% |
| 2025-01-06 | 59.24 | 60.31 | -1.99 | -3.19% | 58.68 | 63.63 | 70775 | 42820 | 14.58% |
| 2025-01-03 | 65.79 | 62.30 | -2.91 | -4.46% | 61.00 | 67.67 | 95944 | 62419 | 19.77% |
| 2025-01-02 | 64.55 | 65.21 | 3.67 | 5.96% | 63.91 | 69.38 | 116110 | 76900 | 23.92% |
| 2024-12-31 | 64.50 | 61.54 | -4.34 | -6.59% | 61.20 | 65.22 | 81747 | 51454 | 16.84% |
| 2024-12-30 | 66.54 | 65.88 | -1.30 | -1.94% | 63.88 | 68.60 | 94668 | 62360 | 19.50% |
| 2024-12-27 | 72.63 | 67.18 | -10.82 | -13.87% | 66.70 | 74.74 | 124996 | 88185 | 25.75% |
| 2024-12-26 | 73.89 | 78.00 | 5.39 | 7.42% | 71.05 | 79.00 | 136493 | 102246 | 28.12% |
| 2024-12-25 | 71.50 | 72.61 | -6.20 | -7.87% | 69.58 | 78.48 | 143058 | 105022 | 29.47% |
| 2024-12-24 | 67.30 | 78.81 | 11.36 | 16.84% | 61.86 | 80.94 | 180111 | 125573 | 37.11% |
| 2024-12-23 | 66.55 | 67.45 | 3.35 | 5.23% | 60.20 | 69.86 | 169059 | 108442 | 34.83% |
| 2024-12-20 | 60.89 | 64.10 | 10.68 | 19.99% | 60.00 | 64.10 | 45057 | 28435 | 9.28% |
| 2024-12-19 | 43.87 | 53.42 | 8.90 | 19.99% | 43.60 | 53.42 | 77841 | 37816 | 16.04% |
| 2024-12-18 | 45.22 | 44.52 | -0.77 | -1.70% | 42.88 | 45.60 | 34141 | 15074 | 7.03% |
| 2024-12-17 | 49.62 | 45.29 | -5.91 | -11.54% | 44.98 | 50.40 | 58398 | 27488 | 12.03% |
| 2024-12-16 | 50.10 | 51.20 | 1.60 | 3.23% | 49.35 | 54.00 | 69266 | 35987 | 14.27% |
| 2024-12-13 | 46.41 | 49.60 | 2.58 | 5.49% | 46.10 | 50.88 | 74925 | 36965 | 15.44% |
| 2024-12-12 | 47.01 | 47.02 | -0.35 | -0.74% | 45.88 | 47.55 | 29198 | 13663 | 6.02% |
| 2024-12-11 | 47.80 | 47.37 | -1.52 | -3.11% | 46.25 | 48.15 | 39238 | 18435 | 8.08% |
| 2024-12-10 | 45.60 | 48.89 | 4.44 | 9.99% | 45.02 | 49.16 | 67901 | 32159 | 13.99% |
| 2024-12-09 | 45.80 | 44.45 | -0.98 | -2.16% | 43.11 | 45.80 | 24910 | 11123 | 5.13% |
| 2024-12-06 | 45.43 | 45.43 | -0.12 | -0.26% | 43.94 | 45.99 | 33199 | 14930 | 6.84% |
| 2024-12-05 | 44.75 | 45.55 | 0.80 | 1.79% | 44.32 | 46.30 | 36340 | 16590 | 7.49% |
| 2024-12-04 | 47.11 | 44.75 | -3.85 | -7.92% | 44.50 | 47.50 | 54133 | 24668 | 11.15% |
| 2024-12-03 | 49.44 | 48.60 | -2.17 | -4.27% | 46.55 | 49.74 | 60626 | 28813 | 12.49% |
| 2024-12-02 | 49.93 | 50.77 | -0.48 | -0.94% | 49.29 | 53.63 | 66022 | 33891 | 13.60% |
| 2024-11-29 | 47.34 | 51.25 | 2.72 | 5.60% | 47.34 | 55.00 | 75050 | 38408 | 15.46% |
| 2024-11-28 | 48.50 | 48.53 | 1.33 | 2.82% | 47.39 | 50.77 | 74051 | 36356 | 15.26% |
| 2024-11-27 | 44.13 | 47.20 | 1.27 | 2.77% | 42.42 | 47.20 | 56194 | 24991 | 11.58% |
| 2024-11-26 | 47.15 | 45.93 | 1.03 | 2.29% | 45.23 | 49.00 | 75100 | 35317 | 15.47% |
| 2024-11-25 | 45.90 | 44.90 | -1.45 | -3.13% | 42.60 | 46.50 | 73406 | 32494 | 15.12% |
| 2024-11-22 | 43.84 | 46.35 | 2.20 | 4.98% | 43.01 | 50.98 | 98728 | 47093 | 20.34% |
| 2024-11-21 | 42.84 | 44.15 | 0.90 | 2.08% | 42.40 | 46.88 | 64291 | 28793 | 13.24% |
| 2024-11-20 | 40.95 | 43.25 | 2.09 | 5.08% | 40.52 | 44.00 | 36436 | 15563 | 7.51% |
| 2024-11-19 | 39.06 | 41.16 | 2.11 | 5.40% | 38.32 | 41.50 | 26911 | 10729 | 5.54% |
| 2024-11-18 | 41.71 | 39.05 | -2.05 | -4.99% | 37.79 | 41.88 | 34036 | 13312 | 7.01% |
| 2024-11-15 | 41.68 | 41.10 | -0.94 | -2.24% | 40.90 | 43.89 | 47585 | 20359 | 9.80% |
| 2024-11-14 | 44.60 | 42.04 | -3.84 | -8.37% | 41.79 | 45.00 | 38259 | 16558 | 7.88% |
| 2024-11-13 | 42.20 | 45.88 | 3.63 | 8.59% | 41.81 | 46.71 | 61402 | 27696 | 12.65% |
| 2024-11-12 | 42.29 | 42.25 | -0.20 | -0.47% | 41.95 | 43.60 | 33531 | 14299 | 6.91% |
| 2024-11-11 | 41.82 | 42.45 | 0.02 | 0.05% | 41.42 | 42.80 | 26832 | 11290 | 5.53% |
| 2024-11-08 | 44.49 | 42.43 | -0.77 | -1.78% | 41.71 | 44.92 | 34555 | 14746 | 7.12% |
| 2024-11-07 | 39.34 | 43.20 | 3.50 | 8.82% | 39.07 | 43.89 | 55706 | 23296 | 11.48% |
| 2024-11-06 | 39.80 | 39.70 | -0.19 | -0.48% | 39.00 | 40.77 | 26652 | 10671 | 5.49% |
| 2024-11-05 | 39.99 | 39.89 | 0.51 | 1.30% | 39.50 | 40.86 | 32084 | 12842 | 6.61% |
| 2024-11-04 | 39.21 | 39.38 | -0.19 | -0.48% | 38.58 | 39.82 | 22586 | 8838 | 4.65% |
| 2024-11-01 | 39.80 | 39.57 | -0.26 | -0.65% | 37.90 | 40.25 | 30305 | 11884 | 6.24% |
| 2024-10-31 | 40.63 | 39.83 | -0.83 | -2.04% | 39.50 | 40.90 | 26598 | 10619 | 5.48% |
| 2024-10-30 | 40.85 | 40.66 | -0.20 | -0.49% | 40.00 | 41.99 | 22383 | 9090 | 4.61% |
| 2024-10-29 | 41.99 | 40.86 | -1.12 | -2.67% | 40.40 | 42.60 | 35687 | 14660 | 7.35% |
| 2024-10-28 | 39.50 | 41.98 | 2.80 | 7.15% | 39.00 | 42.27 | 43302 | 17742 | 8.92% |
| 2024-10-25 | 38.15 | 39.18 | 0.93 | 2.43% | 38.08 | 39.28 | 32851 | 12760 | 6.77% |
| 2024-10-24 | 39.65 | 38.25 | -4.10 | -9.68% | 38.02 | 40.36 | 58475 | 22715 | 12.05% |
| 2024-10-23 | 42.01 | 42.35 | 1.16 | 2.82% | 41.50 | 43.98 | 75472 | 32331 | 15.55% |
| 2024-10-22 | 41.29 | 41.19 | -0.55 | -1.32% | 40.21 | 42.66 | 40773 | 16865 | 8.40% |
| 2024-10-21 | 40.60 | 41.74 | -0.16 | -0.38% | 39.52 | 42.70 | 62021 | 25393 | 12.78% |
| 2024-10-18 | 40.90 | 41.90 | 0.52 | 1.26% | 39.88 | 43.05 | 54745 | 22725 | 11.28% |
| 2024-10-17 | 42.02 | 41.38 | -0.85 | -2.01% | 41.10 | 44.30 | 52975 | 22550 | 10.91% |
| 2024-10-16 | 44.00 | 42.23 | -4.17 | -8.99% | 41.99 | 44.80 | 61457 | 26613 | 12.66% |
| 2024-10-15 | 45.34 | 46.40 | 3.21 | 7.43% | 45.34 | 50.00 | 105666 | 50000 | 21.77% |
| 2024-10-14 | 38.00 | 43.19 | 5.75 | 15.36% | 36.68 | 43.23 | 80912 | 32567 | 16.67% |
| 2024-10-11 | 36.58 | 37.44 | 0.24 | 0.65% | 34.50 | 37.65 | 60610 | 22321 | 12.49% |
| 2024-10-10 | 34.52 | 37.20 | 3.24 | 9.54% | 34.11 | 39.27 | 69169 | 25695 | 14.25% |
| 2024-10-09 | 35.18 | 33.96 | -4.20 | -11.01% | 33.40 | 36.63 | 44835 | 15722 | 9.13% |
| 2024-10-08 | 40.00 | 38.16 | 4.31 | 12.73% | 35.00 | 40.00 | 47041 | 17617 | 9.58% |