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 | 42.30 | 42.99 | 0.71 | 1.68% | 41.92 | 43.18 | 91960 | 39293 | 0.17% |
| 2025-01-13 | 41.69 | 42.28 | 0.28 | 0.67% | 41.60 | 42.58 | 67584 | 28569 | 0.12% |
| 2025-01-10 | 42.49 | 42.00 | -0.28 | -0.66% | 42.00 | 42.80 | 65848 | 27850 | 0.12% |
| 2025-01-09 | 42.66 | 42.28 | -0.37 | -0.87% | 42.11 | 43.58 | 85593 | 36438 | 0.15% |
| 2025-01-08 | 42.88 | 42.65 | -0.21 | -0.49% | 42.00 | 43.19 | 96904 | 41246 | 0.17% |
| 2025-01-07 | 43.58 | 42.86 | -0.70 | -1.61% | 42.78 | 43.95 | 114044 | 49259 | 0.21% |
| 2025-01-06 | 44.89 | 43.56 | -0.74 | -1.67% | 43.38 | 44.89 | 87816 | 38616 | 0.16% |
| 2025-01-03 | 44.97 | 44.30 | -0.77 | -1.71% | 43.92 | 45.35 | 92688 | 41390 | 0.17% |
| 2025-01-02 | 45.90 | 45.07 | -0.83 | -1.81% | 44.68 | 46.25 | 121910 | 55446 | 0.22% |
| 2024-12-31 | 45.93 | 45.90 | -0.45 | -0.97% | 45.88 | 46.66 | 86907 | 40230 | 0.16% |
| 2024-12-30 | 46.46 | 46.35 | -0.38 | -0.81% | 46.12 | 47.17 | 70530 | 32777 | 0.13% |
| 2024-12-27 | 46.56 | 46.73 | 0.26 | 0.56% | 46.07 | 46.86 | 62232 | 28939 | 0.11% |
| 2024-12-26 | 46.99 | 46.47 | -0.46 | -0.98% | 46.41 | 47.06 | 56242 | 26237 | 0.10% |
| 2024-12-25 | 47.45 | 46.93 | -0.51 | -1.08% | 46.67 | 47.53 | 53923 | 25365 | 0.10% |
| 2024-12-24 | 46.51 | 47.44 | 0.76 | 1.63% | 46.51 | 47.56 | 77146 | 36438 | 0.14% |
| 2024-12-23 | 46.76 | 46.68 | 0.03 | 0.06% | 46.55 | 47.20 | 63313 | 29673 | 0.11% |
| 2024-12-20 | 46.93 | 46.65 | -0.28 | -0.60% | 46.46 | 47.15 | 76548 | 35820 | 0.14% |
| 2024-12-19 | 46.77 | 46.93 | -0.47 | -0.99% | 46.54 | 47.20 | 64851 | 30393 | 0.12% |
| 2024-12-18 | 46.98 | 47.40 | 0.60 | 1.28% | 46.91 | 47.86 | 81761 | 38777 | 0.15% |
| 2024-12-17 | 46.65 | 46.80 | 0.07 | 0.15% | 46.10 | 47.25 | 83980 | 39275 | 0.15% |
| 2024-12-16 | 47.15 | 46.73 | -0.45 | -0.95% | 46.60 | 47.50 | 69589 | 32624 | 0.13% |
| 2024-12-13 | 48.08 | 47.18 | -1.25 | -2.58% | 47.15 | 48.33 | 134411 | 64039 | 0.24% |
| 2024-12-12 | 47.50 | 48.43 | 0.58 | 1.21% | 47.37 | 48.60 | 158200 | 76075 | 0.28% |
| 2024-12-11 | 47.46 | 47.85 | 0.42 | 0.89% | 47.43 | 48.19 | 89740 | 42922 | 0.16% |
| 2024-12-10 | 48.01 | 47.43 | 1.16 | 2.51% | 47.30 | 48.94 | 190238 | 91502 | 0.34% |
| 2024-12-09 | 46.02 | 46.27 | -0.25 | -0.54% | 45.64 | 46.66 | 72131 | 33276 | 0.13% |
| 2024-12-06 | 46.08 | 46.52 | 0.34 | 0.74% | 46.00 | 47.13 | 98454 | 45883 | 0.18% |
| 2024-12-05 | 46.05 | 46.18 | -0.42 | -0.90% | 45.83 | 46.62 | 74922 | 34600 | 0.13% |
| 2024-12-04 | 47.15 | 46.60 | -0.60 | -1.27% | 46.20 | 47.15 | 90718 | 42277 | 0.16% |
| 2024-12-03 | 47.05 | 47.20 | 0.15 | 0.32% | 46.68 | 47.52 | 103953 | 48984 | 0.19% |
| 2024-12-02 | 46.04 | 47.05 | 1.91 | 4.23% | 45.37 | 47.20 | 206166 | 96288 | 0.37% |
| 2024-11-29 | 44.44 | 45.14 | 1.09 | 2.47% | 44.10 | 46.20 | 159496 | 72171 | 0.29% |
| 2024-11-28 | 44.60 | 44.05 | -0.44 | -0.99% | 43.84 | 44.67 | 78438 | 34638 | 0.14% |
| 2024-11-27 | 44.36 | 44.49 | 0.11 | 0.25% | 44.09 | 44.95 | 113899 | 50678 | 0.20% |
| 2024-11-26 | 43.50 | 44.38 | 0.68 | 1.56% | 43.43 | 44.55 | 88016 | 38907 | 0.16% |
| 2024-11-25 | 44.13 | 43.70 | 0.17 | 0.39% | 43.50 | 44.59 | 106684 | 46849 | 0.19% |
| 2024-11-22 | 45.00 | 43.53 | -1.57 | -3.48% | 43.50 | 45.18 | 106098 | 46911 | 0.19% |
| 2024-11-21 | 45.03 | 45.10 | -0.10 | -0.22% | 44.79 | 45.56 | 68316 | 30759 | 0.12% |
| 2024-11-20 | 45.59 | 45.20 | -0.20 | -0.44% | 44.91 | 45.63 | 88162 | 39888 | 0.16% |
| 2024-11-19 | 45.56 | 45.40 | -0.11 | -0.24% | 44.59 | 45.99 | 88947 | 40288 | 0.16% |
| 2024-11-18 | 46.11 | 45.51 | -0.60 | -1.30% | 45.22 | 46.45 | 111302 | 51056 | 0.20% |
| 2024-11-15 | 46.11 | 46.11 | -0.15 | -0.32% | 46.09 | 47.27 | 124593 | 58161 | 0.22% |
| 2024-11-14 | 46.64 | 46.26 | -0.82 | -1.74% | 46.20 | 47.26 | 98468 | 46075 | 0.18% |
| 2024-11-13 | 46.43 | 47.08 | 0.18 | 0.38% | 46.43 | 47.30 | 102395 | 48009 | 0.18% |
| 2024-11-12 | 46.88 | 46.90 | -0.49 | -1.03% | 46.68 | 48.84 | 196219 | 93430 | 0.35% |
| 2024-11-11 | 47.80 | 47.39 | -1.40 | -2.87% | 46.50 | 48.38 | 223352 | 105174 | 0.40% |
| 2024-11-08 | 49.69 | 48.79 | 0.05 | 0.10% | 47.56 | 50.00 | 267224 | 129531 | 0.48% |
| 2024-11-07 | 45.19 | 48.74 | 3.54 | 7.83% | 45.02 | 48.84 | 300462 | 142523 | 0.54% |
| 2024-11-06 | 45.50 | 45.20 | -0.29 | -0.64% | 44.74 | 45.86 | 138937 | 62887 | 0.25% |
| 2024-11-05 | 44.75 | 45.49 | 0.71 | 1.59% | 44.37 | 45.78 | 120770 | 54667 | 0.22% |
| 2024-11-04 | 44.00 | 44.78 | 0.55 | 1.24% | 43.75 | 44.99 | 110285 | 48928 | 0.20% |
| 2024-11-01 | 43.78 | 44.23 | 0.46 | 1.05% | 43.56 | 44.70 | 104492 | 46241 | 0.19% |
| 2024-10-31 | 44.07 | 43.77 | -0.38 | -0.86% | 43.38 | 44.30 | 120979 | 52959 | 0.22% |
| 2024-10-30 | 44.56 | 44.15 | -0.85 | -1.89% | 43.88 | 45.35 | 106549 | 47377 | 0.19% |
| 2024-10-29 | 45.55 | 45.00 | -0.37 | -0.82% | 44.85 | 46.18 | 152934 | 69384 | 0.28% |
| 2024-10-28 | 44.33 | 45.37 | 1.04 | 2.35% | 44.21 | 45.38 | 138914 | 62487 | 0.25% |
| 2024-10-25 | 43.50 | 44.33 | 0.85 | 1.95% | 43.31 | 44.88 | 132290 | 58517 | 0.24% |
| 2024-10-24 | 43.70 | 43.48 | -0.48 | -1.09% | 43.30 | 44.10 | 89083 | 38842 | 0.16% |
| 2024-10-23 | 43.55 | 43.96 | 0.48 | 1.10% | 43.31 | 44.58 | 169934 | 74867 | 0.31% |
| 2024-10-22 | 43.18 | 43.48 | 0.29 | 0.67% | 43.10 | 43.90 | 141641 | 61527 | 0.25% |
| 2024-10-21 | 43.26 | 43.19 | 0.10 | 0.23% | 42.30 | 43.53 | 184439 | 79253 | 0.33% |
| 2024-10-18 | 42.15 | 43.09 | 0.85 | 2.01% | 41.82 | 43.99 | 211596 | 90529 | 0.38% |
| 2024-10-17 | 43.20 | 42.24 | -0.95 | -2.20% | 42.15 | 43.69 | 137613 | 58927 | 0.25% |
| 2024-10-16 | 44.74 | 43.19 | -2.16 | -4.76% | 42.60 | 44.90 | 273295 | 118818 | 0.49% |
| 2024-10-15 | 46.41 | 45.35 | -1.06 | -2.28% | 45.24 | 46.49 | 137256 | 62990 | 0.25% |
| 2024-10-14 | 46.79 | 46.41 | 0.39 | 0.85% | 45.08 | 46.82 | 168698 | 77748 | 0.30% |
| 2024-10-11 | 47.02 | 46.02 | -1.00 | -2.13% | 45.38 | 47.36 | 144654 | 66822 | 0.26% |
| 2024-10-10 | 46.64 | 47.02 | 0.37 | 0.79% | 46.33 | 48.18 | 234590 | 111108 | 0.42% |
| 2024-10-09 | 51.87 | 46.65 | -5.15 | -9.94% | 46.65 | 51.96 | 390870 | 189444 | 0.70% |
| 2024-10-08 | 52.99 | 51.80 | 3.63 | 7.54% | 50.51 | 52.99 | 562864 | 293954 | 1.01% |