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 | 57.23 | 58.12 | 0.82 | 1.43% | 57.15 | 58.36 | 41364 | 23964 | 0.85% |
| 2025-01-13 | 56.40 | 57.30 | 0.82 | 1.45% | 56.20 | 57.53 | 33416 | 18986 | 0.69% |
| 2025-01-10 | 56.92 | 56.48 | -0.44 | -0.77% | 56.29 | 57.48 | 27978 | 15896 | 0.58% |
| 2025-01-09 | 57.30 | 56.92 | -0.70 | -1.21% | 56.56 | 57.88 | 43675 | 24914 | 0.90% |
| 2025-01-08 | 59.81 | 57.62 | -2.19 | -3.66% | 56.79 | 59.81 | 73632 | 42585 | 1.52% |
| 2025-01-07 | 60.26 | 59.81 | -0.36 | -0.60% | 59.28 | 60.45 | 32147 | 19186 | 0.66% |
| 2025-01-06 | 60.28 | 60.17 | -1.55 | -2.51% | 59.88 | 61.78 | 40728 | 24682 | 0.84% |
| 2025-01-03 | 62.72 | 61.72 | -1.00 | -1.59% | 61.36 | 63.15 | 37210 | 23158 | 0.77% |
| 2025-01-02 | 63.05 | 62.72 | -0.30 | -0.48% | 62.35 | 64.40 | 47777 | 30251 | 0.99% |
| 2024-12-31 | 63.26 | 63.02 | -0.24 | -0.38% | 62.97 | 64.38 | 39659 | 25249 | 0.82% |
| 2024-12-30 | 63.28 | 63.26 | -0.19 | -0.30% | 62.81 | 63.98 | 21299 | 13490 | 0.44% |
| 2024-12-27 | 64.19 | 63.45 | -0.75 | -1.17% | 63.25 | 64.33 | 25885 | 16511 | 0.53% |
| 2024-12-26 | 63.81 | 64.20 | 0.39 | 0.61% | 63.50 | 64.49 | 25180 | 16124 | 0.52% |
| 2024-12-25 | 63.89 | 63.81 | -0.36 | -0.56% | 63.21 | 64.30 | 18384 | 11715 | 0.38% |
| 2024-12-24 | 62.62 | 64.17 | 1.57 | 2.51% | 62.56 | 64.33 | 27766 | 17661 | 0.57% |
| 2024-12-23 | 63.80 | 62.60 | -1.30 | -2.03% | 62.59 | 64.24 | 31246 | 19759 | 0.65% |
| 2024-12-20 | 63.80 | 63.90 | 0.34 | 0.53% | 63.68 | 64.66 | 28054 | 17996 | 0.58% |
| 2024-12-19 | 65.70 | 65.06 | -1.31 | -1.97% | 64.57 | 66.08 | 42824 | 27927 | 0.88% |
| 2024-12-18 | 67.18 | 66.37 | -0.67 | -1.00% | 66.03 | 67.48 | 30390 | 20263 | 0.63% |
| 2024-12-17 | 66.25 | 67.04 | 0.79 | 1.19% | 66.25 | 67.98 | 55019 | 36874 | 1.14% |
| 2024-12-16 | 67.96 | 66.25 | -1.70 | -2.50% | 65.88 | 67.96 | 70098 | 46697 | 1.45% |
| 2024-12-13 | 67.00 | 67.95 | 0.30 | 0.44% | 66.50 | 68.94 | 144697 | 98589 | 2.99% |
| 2024-12-12 | 65.77 | 67.65 | 1.88 | 2.86% | 65.30 | 68.50 | 104985 | 70332 | 2.17% |
| 2024-12-11 | 64.43 | 65.77 | 1.35 | 2.10% | 64.00 | 66.28 | 73078 | 47761 | 1.51% |
| 2024-12-10 | 65.98 | 64.42 | 0.80 | 1.26% | 64.06 | 66.10 | 82810 | 54154 | 1.71% |
| 2024-12-09 | 64.57 | 63.62 | -1.36 | -2.09% | 63.20 | 64.89 | 45514 | 29078 | 0.94% |
| 2024-12-06 | 65.52 | 64.98 | -0.54 | -0.82% | 64.50 | 65.80 | 51064 | 33243 | 1.06% |
| 2024-12-05 | 63.81 | 65.52 | 1.30 | 2.02% | 63.62 | 66.34 | 95458 | 62206 | 1.97% |
| 2024-12-04 | 62.31 | 64.22 | 1.61 | 2.57% | 62.20 | 64.53 | 79509 | 50784 | 1.64% |
| 2024-12-03 | 61.23 | 62.61 | 0.79 | 1.28% | 61.07 | 63.11 | 51632 | 32038 | 1.07% |
| 2024-12-02 | 61.30 | 61.82 | -0.05 | -0.08% | 61.01 | 62.11 | 40779 | 25133 | 0.84% |
| 2024-11-29 | 60.59 | 61.87 | 1.01 | 1.66% | 60.59 | 62.58 | 35820 | 22073 | 0.74% |
| 2024-11-28 | 61.55 | 60.86 | -0.90 | -1.46% | 60.82 | 61.71 | 25081 | 15358 | 0.52% |
| 2024-11-27 | 61.10 | 61.76 | 0.94 | 1.55% | 60.40 | 61.98 | 29250 | 17933 | 0.60% |
| 2024-11-26 | 60.20 | 60.82 | 0.19 | 0.31% | 60.01 | 61.97 | 29887 | 18309 | 0.62% |
| 2024-11-25 | 60.48 | 60.63 | 0.10 | 0.17% | 59.85 | 61.39 | 27210 | 16502 | 0.56% |
| 2024-11-22 | 62.71 | 60.53 | -2.19 | -3.49% | 60.40 | 63.06 | 41243 | 25520 | 0.85% |
| 2024-11-21 | 63.01 | 62.72 | -0.48 | -0.76% | 62.10 | 63.46 | 34022 | 21310 | 0.70% |
| 2024-11-20 | 63.27 | 63.20 | -0.41 | -0.64% | 62.68 | 63.78 | 35136 | 22209 | 0.73% |
| 2024-11-19 | 65.05 | 63.61 | -0.84 | -1.30% | 62.33 | 65.30 | 46775 | 29720 | 0.97% |
| 2024-11-18 | 64.00 | 64.45 | 0.45 | 0.70% | 63.32 | 65.55 | 52530 | 33930 | 1.09% |
| 2024-11-15 | 63.71 | 64.00 | 0.30 | 0.47% | 63.65 | 65.29 | 50355 | 32454 | 1.04% |
| 2024-11-14 | 64.01 | 63.70 | -1.02 | -1.58% | 63.65 | 65.32 | 32860 | 21179 | 0.68% |
| 2024-11-13 | 64.03 | 64.72 | 0.65 | 1.01% | 63.87 | 65.20 | 37056 | 23907 | 0.77% |
| 2024-11-12 | 65.16 | 64.07 | -1.09 | -1.67% | 63.50 | 66.45 | 62004 | 40350 | 1.28% |
| 2024-11-11 | 64.00 | 65.16 | -0.09 | -0.14% | 63.10 | 65.20 | 64280 | 41281 | 1.33% |
| 2024-11-08 | 66.49 | 65.25 | -0.99 | -1.49% | 64.50 | 67.13 | 80391 | 52741 | 1.66% |
| 2024-11-07 | 61.56 | 66.24 | 4.23 | 6.82% | 61.30 | 66.52 | 105203 | 68126 | 2.17% |
| 2024-11-06 | 61.99 | 62.01 | 0.02 | 0.03% | 61.30 | 62.77 | 60857 | 37777 | 1.26% |
| 2024-11-05 | 59.30 | 61.99 | 2.39 | 4.01% | 58.82 | 62.18 | 85680 | 52255 | 1.77% |
| 2024-11-04 | 59.10 | 59.60 | 0.91 | 1.55% | 58.88 | 60.13 | 46295 | 27542 | 0.96% |
| 2024-11-01 | 58.04 | 58.69 | 0.65 | 1.12% | 58.04 | 59.69 | 49366 | 29087 | 1.02% |
| 2024-10-31 | 58.00 | 58.04 | -0.81 | -1.38% | 57.51 | 58.67 | 52604 | 30507 | 1.09% |
| 2024-10-30 | 59.00 | 58.85 | -0.41 | -0.69% | 58.20 | 59.45 | 37304 | 21955 | 0.77% |
| 2024-10-29 | 60.75 | 59.26 | -1.49 | -2.45% | 59.18 | 61.10 | 51056 | 30575 | 1.05% |
| 2024-10-28 | 60.06 | 60.75 | 0.95 | 1.59% | 59.50 | 60.91 | 45877 | 27656 | 0.95% |
| 2024-10-25 | 59.65 | 59.80 | -0.01 | -0.02% | 59.50 | 60.31 | 46353 | 27724 | 0.96% |
| 2024-10-24 | 60.31 | 59.81 | -1.05 | -1.73% | 59.80 | 61.02 | 34451 | 20730 | 0.71% |
| 2024-10-23 | 60.43 | 60.86 | 0.30 | 0.50% | 60.03 | 61.56 | 44040 | 26811 | 0.91% |
| 2024-10-22 | 60.00 | 60.56 | 0.53 | 0.88% | 59.73 | 61.19 | 45748 | 27691 | 0.95% |
| 2024-10-21 | 60.53 | 60.03 | -0.27 | -0.45% | 59.00 | 61.10 | 55570 | 33333 | 1.15% |
| 2024-10-18 | 58.62 | 60.30 | 1.69 | 2.88% | 58.19 | 61.35 | 60743 | 36193 | 1.26% |
| 2024-10-17 | 59.88 | 58.61 | -0.98 | -1.64% | 58.60 | 60.36 | 36086 | 21475 | 0.75% |
| 2024-10-16 | 58.85 | 59.59 | -0.57 | -0.95% | 58.80 | 60.45 | 43618 | 25969 | 0.90% |
| 2024-10-15 | 62.62 | 60.16 | -2.59 | -4.13% | 60.10 | 62.62 | 52690 | 32274 | 1.09% |
| 2024-10-14 | 62.55 | 62.75 | 0.22 | 0.35% | 60.85 | 63.00 | 52645 | 32721 | 1.09% |
| 2024-10-11 | 65.38 | 62.53 | -2.97 | -4.53% | 61.61 | 65.60 | 63895 | 40425 | 1.32% |
| 2024-10-10 | 62.70 | 65.50 | 2.80 | 4.47% | 62.70 | 66.88 | 98418 | 64153 | 2.03% |
| 2024-10-09 | 67.10 | 62.70 | -6.78 | -9.76% | 62.58 | 67.10 | 103151 | 66443 | 2.13% |
| 2024-10-08 | 77.00 | 69.48 | -0.65 | -0.93% | 66.00 | 77.00 | 199331 | 142092 | 4.12% |