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 | 57.05 | 56.25 | -1.75 | -3.02% | 55.71 | 57.50 | 357233 | 201681 | 2.12% |
| 2025-01-14 | 52.43 | 58.00 | 4.90 | 9.23% | 52.18 | 58.00 | 465947 | 260465 | 2.76% |
| 2025-01-13 | 52.00 | 53.10 | 0.10 | 0.19% | 51.88 | 55.50 | 464228 | 250570 | 2.75% |
| 2025-01-10 | 51.38 | 53.00 | 1.62 | 3.15% | 51.12 | 56.49 | 616041 | 331650 | 3.65% |
| 2025-01-09 | 47.90 | 51.38 | 3.44 | 7.18% | 47.41 | 52.16 | 375174 | 187962 | 2.23% |
| 2025-01-08 | 47.51 | 47.94 | 0.20 | 0.42% | 46.66 | 48.13 | 165443 | 78526 | 0.98% |
| 2025-01-07 | 47.27 | 47.74 | 1.21 | 2.60% | 46.30 | 47.96 | 132895 | 63167 | 0.79% |
| 2025-01-06 | 46.39 | 46.53 | 0.43 | 0.93% | 46.20 | 47.25 | 133029 | 62052 | 0.79% |
| 2025-01-03 | 47.77 | 46.10 | -1.59 | -3.33% | 46.03 | 47.96 | 168614 | 79090 | 1.00% |
| 2025-01-02 | 49.00 | 47.69 | -1.31 | -2.67% | 47.20 | 49.45 | 198147 | 95234 | 1.18% |
| 2024-12-31 | 50.30 | 49.00 | -1.27 | -2.53% | 49.00 | 50.60 | 149295 | 73906 | 0.89% |
| 2024-12-30 | 51.03 | 50.27 | -0.76 | -1.49% | 50.12 | 51.38 | 129059 | 65221 | 0.77% |
| 2024-12-27 | 52.00 | 51.03 | -1.23 | -2.35% | 50.88 | 52.36 | 158845 | 81767 | 0.94% |
| 2024-12-26 | 50.40 | 52.26 | 1.85 | 3.67% | 50.00 | 52.99 | 284507 | 147699 | 1.69% |
| 2024-12-25 | 50.56 | 50.41 | 0.21 | 0.42% | 50.19 | 51.58 | 126526 | 64343 | 0.75% |
| 2024-12-24 | 49.79 | 50.20 | 0.82 | 1.66% | 49.46 | 50.35 | 121209 | 60577 | 0.72% |
| 2024-12-23 | 50.52 | 49.38 | -1.43 | -2.81% | 49.29 | 51.09 | 184720 | 92115 | 1.10% |
| 2024-12-20 | 50.90 | 50.81 | -0.24 | -0.47% | 50.65 | 51.99 | 135451 | 69324 | 0.80% |
| 2024-12-19 | 49.48 | 51.05 | 0.91 | 1.81% | 49.06 | 51.44 | 161390 | 81993 | 0.96% |
| 2024-12-18 | 50.55 | 50.14 | -0.01 | -0.02% | 49.52 | 50.61 | 128110 | 64031 | 0.76% |
| 2024-12-17 | 50.75 | 50.15 | -0.02 | -0.04% | 49.91 | 51.50 | 184632 | 93570 | 1.10% |
| 2024-12-16 | 51.44 | 50.17 | -1.38 | -2.68% | 49.50 | 51.78 | 240572 | 120904 | 1.43% |
| 2024-12-13 | 52.10 | 51.55 | -1.18 | -2.24% | 51.40 | 52.73 | 166440 | 86378 | 0.99% |
| 2024-12-12 | 53.20 | 52.73 | 0.17 | 0.32% | 52.07 | 53.85 | 207351 | 109525 | 1.23% |
| 2024-12-11 | 54.47 | 52.56 | -2.12 | -3.88% | 52.00 | 54.50 | 317588 | 167383 | 1.88% |
| 2024-12-10 | 55.00 | 54.68 | 1.10 | 2.05% | 53.65 | 56.50 | 307809 | 169442 | 1.83% |
| 2024-12-09 | 54.59 | 53.58 | -0.79 | -1.45% | 52.90 | 55.59 | 281759 | 152671 | 1.67% |
| 2024-12-06 | 54.30 | 54.37 | -0.01 | -0.02% | 52.61 | 55.18 | 225349 | 121635 | 1.34% |
| 2024-12-05 | 53.66 | 54.38 | 0.64 | 1.19% | 53.58 | 56.08 | 303069 | 166070 | 1.80% |
| 2024-12-04 | 52.70 | 53.74 | 0.72 | 1.36% | 52.23 | 55.29 | 286071 | 153601 | 1.70% |
| 2024-12-03 | 53.30 | 53.02 | -0.02 | -0.04% | 52.38 | 54.06 | 157560 | 83762 | 0.93% |
| 2024-12-02 | 52.30 | 53.04 | 0.74 | 1.41% | 51.40 | 54.50 | 271183 | 143974 | 1.61% |
| 2024-11-29 | 49.50 | 52.30 | 3.01 | 6.11% | 49.25 | 52.56 | 265453 | 136336 | 1.57% |
| 2024-11-28 | 50.08 | 49.29 | -1.41 | -2.78% | 49.10 | 50.49 | 147159 | 72996 | 0.87% |
| 2024-11-27 | 49.10 | 50.70 | 1.48 | 3.01% | 48.60 | 50.85 | 194868 | 96610 | 1.16% |
| 2024-11-26 | 51.01 | 49.22 | -3.48 | -6.60% | 49.00 | 51.02 | 365974 | 182275 | 2.17% |
| 2024-11-25 | 53.53 | 52.70 | -0.44 | -0.83% | 51.28 | 54.79 | 258936 | 137316 | 1.54% |
| 2024-11-22 | 52.99 | 53.14 | 0.01 | 0.02% | 52.74 | 55.50 | 365203 | 197868 | 2.17% |
| 2024-11-21 | 52.37 | 53.13 | 0.26 | 0.49% | 51.53 | 53.13 | 192277 | 100877 | 1.14% |
| 2024-11-20 | 52.50 | 52.87 | -0.43 | -0.81% | 52.30 | 54.39 | 274815 | 146401 | 1.63% |
| 2024-11-19 | 51.88 | 53.30 | 2.36 | 4.63% | 51.53 | 53.88 | 284824 | 150250 | 1.69% |
| 2024-11-18 | 51.11 | 50.94 | -0.15 | -0.29% | 50.51 | 52.88 | 218729 | 112627 | 1.30% |
| 2024-11-15 | 52.01 | 51.09 | -2.57 | -4.79% | 51.00 | 53.18 | 300724 | 156373 | 1.78% |
| 2024-11-14 | 53.46 | 53.66 | 0.20 | 0.37% | 53.00 | 55.66 | 381142 | 206372 | 2.26% |
| 2024-11-13 | 55.80 | 53.46 | -3.85 | -6.72% | 52.00 | 56.00 | 505583 | 270507 | 3.00% |
| 2024-11-12 | 59.67 | 57.31 | -0.64 | -1.10% | 56.59 | 59.67 | 466350 | 269609 | 2.77% |
| 2024-11-11 | 53.88 | 57.95 | 5.27 | 10.00% | 52.89 | 57.95 | 400213 | 224166 | 2.37% |
| 2024-11-08 | 49.80 | 52.68 | 2.87 | 5.76% | 49.33 | 54.78 | 473577 | 247847 | 2.81% |
| 2024-11-07 | 48.99 | 49.81 | 1.49 | 3.08% | 47.80 | 50.25 | 514850 | 252339 | 3.05% |
| 2024-11-06 | 45.25 | 48.32 | 3.28 | 7.28% | 45.25 | 49.54 | 681289 | 329291 | 4.04% |
| 2024-11-05 | 44.52 | 45.04 | 0.59 | 1.33% | 43.20 | 45.60 | 280859 | 124893 | 1.67% |
| 2024-11-04 | 44.00 | 44.45 | 1.54 | 3.59% | 43.70 | 45.99 | 272564 | 122253 | 1.62% |
| 2024-11-01 | 43.12 | 42.91 | -0.62 | -1.42% | 42.69 | 43.70 | 147109 | 63300 | 0.87% |
| 2024-10-31 | 44.97 | 43.53 | -1.43 | -3.18% | 43.23 | 45.00 | 235765 | 103375 | 1.40% |
| 2024-10-30 | 45.50 | 44.96 | -0.63 | -1.38% | 44.14 | 46.00 | 161725 | 72693 | 0.96% |
| 2024-10-29 | 46.60 | 45.59 | -0.80 | -1.72% | 45.46 | 47.09 | 180301 | 83224 | 1.07% |
| 2024-10-28 | 45.65 | 46.39 | 0.01 | 0.02% | 44.50 | 46.39 | 170602 | 77848 | 1.01% |
| 2024-10-25 | 47.70 | 46.38 | 0.77 | 1.69% | 46.00 | 47.74 | 229570 | 107247 | 1.36% |
| 2024-10-24 | 46.32 | 45.61 | 0.61 | 1.36% | 45.40 | 48.27 | 357460 | 166576 | 2.12% |
| 2024-10-23 | 44.70 | 45.00 | 0.32 | 0.72% | 44.10 | 46.08 | 208835 | 94193 | 1.24% |
| 2024-10-22 | 43.90 | 44.68 | 0.74 | 1.68% | 43.39 | 46.00 | 261696 | 116671 | 1.55% |
| 2024-10-21 | 45.14 | 43.94 | -1.16 | -2.57% | 43.88 | 45.45 | 267786 | 119498 | 1.59% |
| 2024-10-18 | 41.60 | 45.10 | 3.41 | 8.18% | 41.00 | 45.86 | 356686 | 157192 | 2.12% |
| 2024-10-17 | 41.86 | 41.69 | 0.10 | 0.24% | 41.62 | 42.49 | 178835 | 75189 | 1.06% |
| 2024-10-16 | 41.30 | 41.59 | -0.47 | -1.12% | 40.65 | 42.03 | 227528 | 93912 | 1.35% |
| 2024-10-15 | 43.90 | 42.06 | -1.85 | -4.21% | 42.02 | 43.90 | 253926 | 108499 | 1.51% |
| 2024-10-14 | 43.68 | 43.91 | -0.66 | -1.48% | 41.95 | 44.90 | 465347 | 201925 | 2.76% |
| 2024-10-11 | 46.40 | 44.57 | -2.00 | -4.29% | 43.69 | 46.97 | 353041 | 158984 | 2.09% |
| 2024-10-10 | 47.93 | 46.57 | -1.39 | -2.90% | 45.27 | 49.18 | 360446 | 168997 | 2.14% |
| 2024-10-09 | 47.98 | 47.96 | -1.64 | -3.31% | 46.62 | 50.98 | 389726 | 190780 | 2.31% |
| 2024-10-08 | 50.89 | 49.60 | 3.34 | 7.22% | 45.87 | 50.89 | 448584 | 220528 | 2.66% |