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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-13 | 32.99 | 32.91 | 0.01 | 0.03% | 31.42 | 33.13 | 4090 | 1330 | 2.52% |
| 2025-01-10 | 33.90 | 32.90 | -1.32 | -3.86% | 32.86 | 34.47 | 6298 | 2122 | 3.88% |
| 2025-01-09 | 33.30 | 34.22 | 0.91 | 2.73% | 32.96 | 34.89 | 8300 | 2842 | 5.11% |
| 2025-01-08 | 33.45 | 33.31 | -0.37 | -1.10% | 32.30 | 33.89 | 6749 | 2239 | 4.15% |
| 2025-01-07 | 31.70 | 33.68 | 1.97 | 6.21% | 31.69 | 33.76 | 9146 | 2993 | 5.63% |
| 2025-01-06 | 32.00 | 31.71 | -0.29 | -0.91% | 30.70 | 32.30 | 7601 | 2395 | 4.68% |
| 2025-01-03 | 34.33 | 32.00 | -2.31 | -6.73% | 31.87 | 34.70 | 9820 | 3239 | 6.04% |
| 2025-01-02 | 35.25 | 34.31 | -0.94 | -2.67% | 33.86 | 35.96 | 7068 | 2464 | 4.35% |
| 2024-12-31 | 36.59 | 35.25 | -1.21 | -3.32% | 35.10 | 36.75 | 8704 | 3113 | 5.36% |
| 2024-12-30 | 37.46 | 36.46 | -1.00 | -2.67% | 35.80 | 37.46 | 7364 | 2701 | 4.53% |
| 2024-12-27 | 37.36 | 37.46 | 0.11 | 0.29% | 37.08 | 38.10 | 7497 | 2823 | 4.61% |
| 2024-12-26 | 36.46 | 37.35 | 0.94 | 2.58% | 36.38 | 38.00 | 10060 | 3775 | 6.19% |
| 2024-12-25 | 37.60 | 36.41 | -1.57 | -4.13% | 35.86 | 37.96 | 9172 | 3359 | 5.64% |
| 2024-12-24 | 37.65 | 37.98 | 0.45 | 1.20% | 36.66 | 38.88 | 11226 | 4225 | 6.91% |
| 2024-12-23 | 39.74 | 37.53 | -2.65 | -6.60% | 37.29 | 41.59 | 16484 | 6385 | 10.14% |
| 2024-12-20 | 39.55 | 40.18 | 0.52 | 1.31% | 38.88 | 40.47 | 15350 | 6135 | 9.45% |
| 2024-12-19 | 37.86 | 39.66 | 0.84 | 2.16% | 37.70 | 39.78 | 17951 | 7032 | 11.05% |
| 2024-12-18 | 40.97 | 38.82 | -2.74 | -6.59% | 37.55 | 40.97 | 28318 | 10965 | 17.43% |
| 2024-12-17 | 40.95 | 41.56 | 1.25 | 3.10% | 40.77 | 43.84 | 35380 | 14902 | 21.77% |
| 2024-12-16 | 40.38 | 40.31 | 0.06 | 0.15% | 40.17 | 41.15 | 10082 | 4086 | 6.20% |
| 2024-12-13 | 40.40 | 40.25 | -0.15 | -0.37% | 40.09 | 40.88 | 11436 | 4629 | 7.04% |
| 2024-12-12 | 40.91 | 40.40 | -0.26 | -0.64% | 40.00 | 41.22 | 12913 | 5226 | 7.95% |
| 2024-12-11 | 40.70 | 40.66 | -0.25 | -0.61% | 39.93 | 41.08 | 13577 | 5489 | 8.36% |
| 2024-12-10 | 41.96 | 40.91 | -0.01 | -0.02% | 40.78 | 42.05 | 19652 | 8158 | 12.09% |
| 2024-12-09 | 41.42 | 40.92 | -1.30 | -3.08% | 40.40 | 41.84 | 21875 | 8987 | 13.46% |
| 2024-12-06 | 41.01 | 42.22 | 1.10 | 2.68% | 40.18 | 42.86 | 28523 | 11805 | 17.55% |
| 2024-12-05 | 40.28 | 41.12 | 0.83 | 2.06% | 39.71 | 41.75 | 16257 | 6635 | 10.00% |
| 2024-12-04 | 40.69 | 40.29 | -0.65 | -1.59% | 40.04 | 41.66 | 14300 | 5840 | 8.80% |
| 2024-12-03 | 41.40 | 40.94 | -1.64 | -3.85% | 40.40 | 41.86 | 20571 | 8449 | 12.66% |
| 2024-12-02 | 41.87 | 42.58 | 0.83 | 1.99% | 41.12 | 43.78 | 31052 | 13145 | 19.11% |
| 2024-11-29 | 39.70 | 41.75 | 1.73 | 4.32% | 38.88 | 43.99 | 33155 | 13634 | 20.40% |
| 2024-11-28 | 40.02 | 40.02 | -1.78 | -4.26% | 39.88 | 41.43 | 27234 | 11052 | 16.76% |
| 2024-11-27 | 39.96 | 41.80 | 1.55 | 3.85% | 38.41 | 41.89 | 36405 | 14668 | 22.40% |
| 2024-11-26 | 37.98 | 40.25 | 2.93 | 7.85% | 37.44 | 43.68 | 35827 | 14443 | 22.05% |
| 2024-11-25 | 36.59 | 37.32 | 0.62 | 1.69% | 36.55 | 37.50 | 5555 | 2056 | 3.42% |
| 2024-11-22 | 38.57 | 36.70 | -1.87 | -4.85% | 36.70 | 38.75 | 9139 | 3468 | 5.62% |
| 2024-11-21 | 38.62 | 38.57 | -0.05 | -0.13% | 37.75 | 38.97 | 9221 | 3542 | 5.67% |
| 2024-11-20 | 37.25 | 38.62 | 1.37 | 3.68% | 37.04 | 38.81 | 15112 | 5790 | 9.30% |
| 2024-11-19 | 35.87 | 37.25 | 1.74 | 4.90% | 35.83 | 37.25 | 9687 | 3530 | 5.96% |
| 2024-11-18 | 37.05 | 35.51 | -1.33 | -3.61% | 35.00 | 37.41 | 8271 | 2951 | 5.09% |
| 2024-11-15 | 37.50 | 36.84 | -0.79 | -2.10% | 36.80 | 38.20 | 7536 | 2830 | 4.64% |
| 2024-11-14 | 38.60 | 37.63 | -0.91 | -2.36% | 37.30 | 38.73 | 8183 | 3102 | 5.04% |
| 2024-11-13 | 38.22 | 38.54 | 0.34 | 0.89% | 37.30 | 38.76 | 9455 | 3602 | 5.82% |
| 2024-11-12 | 38.64 | 38.20 | -0.43 | -1.11% | 37.84 | 39.07 | 12220 | 4705 | 7.52% |
| 2024-11-11 | 37.35 | 38.63 | 1.12 | 2.99% | 37.14 | 38.99 | 14148 | 5409 | 8.71% |
| 2024-11-08 | 37.85 | 37.51 | -0.13 | -0.35% | 37.40 | 38.38 | 13512 | 5114 | 8.32% |
| 2024-11-07 | 36.67 | 37.64 | 0.58 | 1.57% | 36.53 | 37.82 | 10300 | 3851 | 6.34% |
| 2024-11-06 | 36.76 | 37.06 | 0.31 | 0.84% | 36.34 | 37.49 | 11683 | 4329 | 7.19% |
| 2024-11-05 | 35.71 | 36.75 | 1.20 | 3.38% | 35.02 | 36.78 | 8863 | 3213 | 5.45% |
| 2024-11-04 | 34.49 | 35.55 | 1.17 | 3.40% | 34.00 | 35.59 | 7025 | 2478 | 4.32% |
| 2024-11-01 | 36.64 | 34.38 | -2.25 | -6.14% | 34.26 | 36.84 | 11747 | 4127 | 7.23% |
| 2024-10-31 | 36.24 | 36.63 | 0.33 | 0.91% | 35.88 | 36.97 | 8718 | 3182 | 5.36% |
| 2024-10-30 | 36.74 | 36.30 | -0.51 | -1.39% | 35.74 | 37.20 | 10595 | 3853 | 6.52% |
| 2024-10-29 | 37.66 | 36.81 | -0.85 | -2.26% | 36.76 | 37.99 | 12070 | 4497 | 7.43% |
| 2024-10-28 | 37.35 | 37.66 | 0.35 | 0.94% | 37.26 | 37.70 | 9016 | 3381 | 5.55% |
| 2024-10-25 | 37.16 | 37.31 | 0.15 | 0.40% | 37.08 | 37.67 | 8055 | 3011 | 4.96% |
| 2024-10-24 | 37.41 | 37.16 | -0.81 | -2.13% | 36.92 | 37.81 | 8912 | 3324 | 5.48% |
| 2024-10-23 | 37.43 | 37.97 | 0.20 | 0.53% | 37.43 | 39.28 | 13107 | 4992 | 8.07% |
| 2024-10-22 | 39.30 | 37.77 | -1.45 | -3.70% | 37.38 | 39.50 | 21446 | 8157 | 13.20% |
| 2024-10-21 | 36.65 | 39.22 | 2.57 | 7.01% | 36.36 | 39.89 | 27636 | 10598 | 17.01% |
| 2024-10-18 | 35.73 | 36.65 | 1.45 | 4.12% | 35.20 | 37.36 | 14308 | 5186 | 8.80% |
| 2024-10-17 | 35.35 | 35.20 | 0.05 | 0.14% | 35.10 | 35.95 | 9263 | 3296 | 5.70% |
| 2024-10-16 | 34.60 | 35.15 | 0.31 | 0.89% | 34.00 | 35.71 | 10549 | 3692 | 6.49% |
| 2024-10-15 | 35.28 | 34.84 | -0.43 | -1.22% | 34.50 | 35.80 | 9626 | 3391 | 5.92% |
| 2024-10-14 | 33.58 | 35.27 | 1.17 | 3.43% | 33.35 | 35.30 | 11511 | 3960 | 7.08% |
| 2024-10-11 | 35.51 | 34.10 | -1.52 | -4.27% | 33.41 | 35.57 | 12213 | 4186 | 7.52% |
| 2024-10-10 | 35.29 | 35.62 | 1.15 | 3.34% | 34.85 | 37.08 | 16631 | 6011 | 10.23% |
| 2024-10-09 | 38.11 | 34.47 | -5.68 | -14.15% | 34.20 | 38.80 | 23704 | 8735 | 14.59% |
| 2024-10-08 | 42.90 | 40.15 | 3.38 | 9.19% | 37.90 | 43.99 | 31815 | 12838 | 19.58% |