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 | 33.78 | 34.41 | 1.29 | 3.89% | 33.02 | 34.50 | 31946 | 10861 | 1.38% |
| 2025-01-13 | 32.65 | 33.12 | 0.33 | 1.01% | 32.15 | 33.39 | 21263 | 6985 | 0.92% |
| 2025-01-10 | 33.57 | 32.79 | -0.91 | -2.70% | 32.79 | 34.39 | 26544 | 8912 | 1.15% |
| 2025-01-09 | 33.34 | 33.70 | 0.14 | 0.42% | 33.05 | 34.07 | 29072 | 9828 | 1.26% |
| 2025-01-08 | 33.84 | 33.56 | -0.37 | -1.09% | 32.44 | 33.97 | 34823 | 11557 | 1.51% |
| 2025-01-07 | 33.50 | 33.93 | 0.43 | 1.28% | 33.35 | 33.95 | 28782 | 9685 | 1.25% |
| 2025-01-06 | 34.00 | 33.50 | -0.48 | -1.41% | 33.19 | 34.42 | 31083 | 10484 | 1.35% |
| 2025-01-03 | 34.70 | 33.98 | -0.65 | -1.88% | 33.95 | 35.08 | 33948 | 11718 | 1.47% |
| 2025-01-02 | 36.08 | 34.63 | -1.60 | -4.42% | 34.15 | 36.10 | 46772 | 16461 | 2.02% |
| 2024-12-31 | 38.55 | 36.23 | -2.40 | -6.21% | 36.06 | 38.70 | 54090 | 20017 | 2.34% |
| 2024-12-30 | 39.45 | 38.63 | -0.98 | -2.47% | 38.56 | 39.65 | 29981 | 11687 | 1.30% |
| 2024-12-27 | 39.60 | 39.61 | 0.53 | 1.36% | 39.39 | 40.49 | 32902 | 13153 | 1.42% |
| 2024-12-26 | 38.60 | 39.08 | 0.57 | 1.48% | 38.51 | 39.39 | 21689 | 8494 | 0.94% |
| 2024-12-25 | 39.58 | 38.51 | -1.25 | -3.14% | 38.29 | 39.82 | 27887 | 10817 | 1.21% |
| 2024-12-24 | 39.44 | 39.76 | 0.40 | 1.02% | 39.12 | 39.92 | 19717 | 7798 | 0.85% |
| 2024-12-23 | 40.30 | 39.36 | -0.93 | -2.31% | 39.28 | 41.08 | 29956 | 11980 | 1.30% |
| 2024-12-20 | 40.19 | 40.29 | 0.11 | 0.27% | 39.80 | 40.80 | 26036 | 10519 | 1.13% |
| 2024-12-19 | 39.55 | 40.18 | 0.30 | 0.75% | 39.28 | 40.20 | 22164 | 8794 | 0.96% |
| 2024-12-18 | 39.93 | 39.88 | -0.03 | -0.08% | 39.62 | 40.54 | 20774 | 8314 | 0.90% |
| 2024-12-17 | 40.16 | 39.91 | -0.47 | -1.16% | 39.80 | 40.80 | 25481 | 10256 | 1.10% |
| 2024-12-16 | 40.98 | 40.38 | -0.73 | -1.78% | 40.20 | 41.20 | 30561 | 12395 | 1.32% |
| 2024-12-13 | 42.88 | 41.11 | -2.11 | -4.88% | 41.11 | 43.14 | 47626 | 19965 | 2.06% |
| 2024-12-12 | 42.64 | 43.22 | 0.58 | 1.36% | 42.41 | 43.80 | 49576 | 21351 | 2.15% |
| 2024-12-11 | 41.72 | 42.64 | 0.77 | 1.84% | 41.42 | 42.72 | 39437 | 16616 | 1.71% |
| 2024-12-10 | 42.06 | 41.87 | 0.85 | 2.07% | 41.41 | 42.57 | 48828 | 20509 | 2.11% |
| 2024-12-09 | 41.75 | 41.02 | -0.65 | -1.56% | 40.68 | 41.75 | 25604 | 10516 | 1.11% |
| 2024-12-06 | 41.15 | 41.67 | 0.40 | 0.97% | 40.54 | 41.95 | 30951 | 12803 | 1.34% |
| 2024-12-05 | 40.94 | 41.27 | 0.23 | 0.56% | 40.73 | 41.58 | 24606 | 10124 | 1.06% |
| 2024-12-04 | 41.70 | 41.04 | -0.85 | -2.03% | 40.85 | 42.08 | 28607 | 11853 | 1.24% |
| 2024-12-03 | 42.62 | 41.89 | -0.71 | -1.67% | 41.50 | 42.63 | 35626 | 14957 | 1.54% |
| 2024-12-02 | 42.19 | 42.60 | 0.13 | 0.31% | 42.00 | 42.77 | 33892 | 14380 | 1.47% |
| 2024-11-29 | 42.01 | 42.47 | 0.21 | 0.50% | 41.54 | 43.01 | 43982 | 18634 | 1.90% |
| 2024-11-28 | 41.52 | 42.26 | 0.92 | 2.23% | 41.52 | 43.41 | 67442 | 28635 | 2.92% |
| 2024-11-27 | 40.00 | 41.34 | 1.34 | 3.35% | 39.15 | 41.36 | 42585 | 17211 | 1.84% |
| 2024-11-26 | 40.00 | 40.00 | -0.01 | -0.02% | 39.86 | 40.88 | 27191 | 10984 | 1.18% |
| 2024-11-25 | 39.69 | 40.01 | 0.56 | 1.42% | 39.03 | 40.01 | 29877 | 11792 | 1.29% |
| 2024-11-22 | 41.27 | 39.45 | -1.97 | -4.76% | 39.41 | 41.53 | 41546 | 16829 | 1.80% |
| 2024-11-21 | 41.71 | 41.42 | -0.29 | -0.70% | 41.01 | 41.98 | 32001 | 13296 | 1.38% |
| 2024-11-20 | 41.50 | 41.71 | -0.01 | -0.02% | 41.01 | 42.20 | 44114 | 18337 | 1.91% |
| 2024-11-19 | 40.55 | 41.72 | 1.15 | 2.83% | 40.45 | 41.88 | 46990 | 19366 | 2.03% |
| 2024-11-18 | 42.00 | 40.57 | -1.45 | -3.45% | 40.23 | 42.50 | 46072 | 18968 | 1.99% |
| 2024-11-15 | 43.09 | 42.02 | -0.74 | -1.73% | 42.01 | 43.43 | 38641 | 16496 | 1.67% |
| 2024-11-14 | 44.90 | 42.76 | -2.09 | -4.66% | 42.60 | 44.96 | 48492 | 21090 | 2.10% |
| 2024-11-13 | 44.34 | 44.85 | 0.25 | 0.56% | 43.09 | 44.95 | 52061 | 22910 | 2.25% |
| 2024-11-12 | 46.45 | 44.60 | -1.76 | -3.80% | 43.89 | 46.45 | 83759 | 37644 | 3.62% |
| 2024-11-11 | 45.09 | 46.36 | 1.27 | 2.82% | 44.53 | 46.70 | 96691 | 44321 | 4.18% |
| 2024-11-08 | 43.40 | 45.09 | 2.23 | 5.20% | 43.00 | 45.72 | 130412 | 58194 | 5.64% |
| 2024-11-07 | 43.00 | 42.86 | -0.19 | -0.44% | 42.13 | 43.35 | 59752 | 25493 | 2.59% |
| 2024-11-06 | 43.92 | 43.05 | -0.38 | -0.87% | 42.52 | 43.97 | 73767 | 31909 | 3.19% |
| 2024-11-05 | 40.44 | 43.43 | 3.22 | 8.01% | 40.26 | 44.17 | 105626 | 44619 | 4.57% |
| 2024-11-04 | 39.50 | 40.21 | 0.90 | 2.29% | 39.31 | 40.80 | 44677 | 17939 | 1.93% |
| 2024-11-01 | 42.00 | 39.31 | -2.63 | -6.27% | 39.27 | 42.25 | 76946 | 31066 | 3.33% |
| 2024-10-31 | 41.26 | 41.94 | -0.18 | -0.43% | 40.74 | 42.12 | 72993 | 30303 | 3.16% |
| 2024-10-30 | 42.35 | 42.12 | -0.30 | -0.71% | 41.58 | 42.80 | 56660 | 23857 | 2.45% |
| 2024-10-29 | 43.42 | 42.42 | -0.77 | -1.78% | 42.31 | 43.95 | 61537 | 26531 | 2.66% |
| 2024-10-28 | 43.82 | 43.19 | -0.24 | -0.55% | 42.75 | 44.10 | 57686 | 24972 | 2.49% |
| 2024-10-25 | 43.28 | 43.43 | 0.29 | 0.67% | 43.16 | 44.20 | 65559 | 28576 | 2.83% |
| 2024-10-24 | 45.23 | 43.14 | -2.34 | -5.15% | 42.91 | 45.45 | 103117 | 45015 | 4.45% |
| 2024-10-23 | 45.01 | 45.48 | -0.28 | -0.61% | 45.01 | 47.98 | 155316 | 72265 | 6.70% |
| 2024-10-22 | 44.60 | 45.76 | 1.13 | 2.53% | 44.09 | 46.64 | 182534 | 82959 | 7.87% |
| 2024-10-21 | 41.12 | 44.63 | 4.06 | 10.01% | 41.12 | 44.63 | 112488 | 49354 | 4.85% |
| 2024-10-18 | 39.23 | 40.57 | 0.88 | 2.22% | 38.88 | 41.79 | 114279 | 46287 | 4.93% |
| 2024-10-17 | 37.53 | 39.69 | 2.37 | 6.35% | 37.53 | 40.58 | 124257 | 48916 | 5.36% |
| 2024-10-16 | 37.59 | 37.32 | -0.68 | -1.79% | 36.90 | 38.09 | 41266 | 15475 | 1.78% |
| 2024-10-15 | 38.00 | 38.00 | -0.25 | -0.65% | 37.37 | 39.66 | 71951 | 27778 | 3.10% |
| 2024-10-14 | 36.94 | 38.25 | 1.81 | 4.97% | 36.55 | 38.56 | 70582 | 26581 | 3.04% |
| 2024-10-11 | 38.10 | 36.44 | -2.20 | -5.69% | 35.87 | 38.39 | 73938 | 27332 | 3.19% |
| 2024-10-10 | 39.31 | 38.64 | -0.53 | -1.35% | 38.56 | 40.30 | 83214 | 32793 | 3.59% |
| 2024-10-09 | 41.60 | 39.17 | -2.52 | -6.04% | 38.55 | 43.00 | 130879 | 53266 | 5.65% |
| 2024-10-08 | 41.69 | 41.69 | 3.79 | 10.00% | 39.36 | 41.69 | 132420 | 54615 | 5.71% |