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 | 36.13 | 36.44 | 0.17 | 0.47% | 35.91 | 37.15 | 16517 | 6041 | 8.20% |
| 2025-01-14 | 34.34 | 36.27 | 2.20 | 6.46% | 34.02 | 36.30 | 18334 | 6506 | 9.11% |
| 2025-01-13 | 33.58 | 34.07 | -0.31 | -0.90% | 33.10 | 34.30 | 8654 | 2924 | 4.30% |
| 2025-01-10 | 35.55 | 34.38 | -1.16 | -3.26% | 34.35 | 36.26 | 16493 | 5825 | 8.19% |
| 2025-01-09 | 34.95 | 35.54 | 0.27 | 0.77% | 34.91 | 35.95 | 10713 | 3822 | 5.32% |
| 2025-01-08 | 35.73 | 35.27 | -0.66 | -1.84% | 34.38 | 35.86 | 12048 | 4238 | 5.98% |
| 2025-01-07 | 35.31 | 35.93 | 0.79 | 2.25% | 35.00 | 35.93 | 11999 | 4265 | 5.96% |
| 2025-01-06 | 34.65 | 35.14 | 0.46 | 1.33% | 33.86 | 35.14 | 9020 | 3129 | 4.48% |
| 2025-01-03 | 35.98 | 34.68 | -1.41 | -3.91% | 34.63 | 36.48 | 13164 | 4654 | 6.54% |
| 2025-01-02 | 37.07 | 36.09 | -1.30 | -3.48% | 35.75 | 37.88 | 14196 | 5224 | 7.05% |
| 2024-12-31 | 38.75 | 37.39 | -1.43 | -3.68% | 37.37 | 39.00 | 19500 | 7403 | 9.69% |
| 2024-12-30 | 40.59 | 38.82 | -1.94 | -4.76% | 38.76 | 40.76 | 20391 | 8058 | 10.13% |
| 2024-12-27 | 40.71 | 40.76 | -0.32 | -0.78% | 40.57 | 41.76 | 19332 | 7947 | 9.60% |
| 2024-12-26 | 39.92 | 41.08 | 1.06 | 2.65% | 39.51 | 41.49 | 18528 | 7567 | 9.20% |
| 2024-12-25 | 41.10 | 40.02 | -1.10 | -2.68% | 39.13 | 41.76 | 22067 | 8906 | 10.96% |
| 2024-12-24 | 41.35 | 41.12 | 0.92 | 2.29% | 39.73 | 41.56 | 18969 | 7725 | 9.42% |
| 2024-12-23 | 42.99 | 40.20 | -2.72 | -6.34% | 40.20 | 42.99 | 24710 | 10240 | 12.27% |
| 2024-12-20 | 42.01 | 42.92 | 0.71 | 1.68% | 41.89 | 43.70 | 29652 | 12730 | 14.73% |
| 2024-12-19 | 41.05 | 42.21 | 0.46 | 1.10% | 40.88 | 42.68 | 26853 | 11264 | 13.34% |
| 2024-12-18 | 41.12 | 41.75 | 0.70 | 1.71% | 39.88 | 42.28 | 27819 | 11477 | 13.82% |
| 2024-12-17 | 43.66 | 41.05 | -3.16 | -7.15% | 40.70 | 44.60 | 37169 | 15701 | 18.46% |
| 2024-12-16 | 46.00 | 44.21 | -2.25 | -4.84% | 43.52 | 46.19 | 44130 | 19722 | 21.92% |
| 2024-12-13 | 45.00 | 46.46 | 0.75 | 1.64% | 44.81 | 49.82 | 69698 | 32514 | 34.62% |
| 2024-12-12 | 45.45 | 45.71 | 0.21 | 0.46% | 44.76 | 46.18 | 40540 | 18416 | 20.14% |
| 2024-12-11 | 46.26 | 45.50 | -0.76 | -1.64% | 44.92 | 46.96 | 72043 | 32904 | 35.78% |
| 2024-12-10 | 43.00 | 46.26 | 4.21 | 10.01% | 42.06 | 46.26 | 62118 | 28171 | 30.85% |
| 2024-12-09 | 41.00 | 42.05 | 0.73 | 1.77% | 40.71 | 42.24 | 25622 | 10640 | 12.73% |
| 2024-12-06 | 41.50 | 41.32 | -0.25 | -0.60% | 40.69 | 41.69 | 19380 | 7987 | 9.63% |
| 2024-12-05 | 40.96 | 41.57 | -0.23 | -0.55% | 40.83 | 42.00 | 22202 | 9205 | 11.03% |
| 2024-12-04 | 43.50 | 41.80 | -0.42 | -0.99% | 41.60 | 45.05 | 39961 | 17222 | 19.85% |
| 2024-12-03 | 42.63 | 42.22 | -0.40 | -0.94% | 41.07 | 42.68 | 33982 | 14213 | 16.88% |
| 2024-12-02 | 43.21 | 42.62 | -0.58 | -1.34% | 42.00 | 43.29 | 40513 | 17156 | 20.12% |
| 2024-11-29 | 42.50 | 43.20 | 1.33 | 3.18% | 41.28 | 44.00 | 56148 | 24103 | 27.89% |
| 2024-11-28 | 41.40 | 41.87 | 0.42 | 1.01% | 40.53 | 43.53 | 55323 | 23289 | 27.48% |
| 2024-11-27 | 39.98 | 41.45 | 1.60 | 4.02% | 38.30 | 41.50 | 41694 | 16887 | 20.71% |
| 2024-11-26 | 38.88 | 39.85 | 0.85 | 2.18% | 38.41 | 40.80 | 30505 | 12146 | 15.15% |
| 2024-11-25 | 38.02 | 39.00 | 0.97 | 2.55% | 37.91 | 39.89 | 17086 | 6593 | 8.49% |
| 2024-11-22 | 39.85 | 38.03 | -1.77 | -4.45% | 37.81 | 41.00 | 25106 | 9976 | 12.47% |
| 2024-11-21 | 39.74 | 39.80 | -0.34 | -0.85% | 39.30 | 40.65 | 19179 | 7668 | 9.53% |
| 2024-11-20 | 39.50 | 40.14 | 0.56 | 1.41% | 38.85 | 40.28 | 24494 | 9707 | 12.17% |
| 2024-11-19 | 37.29 | 39.58 | 3.02 | 8.26% | 36.86 | 39.59 | 30973 | 11858 | 15.38% |
| 2024-11-18 | 38.00 | 36.56 | -1.51 | -3.97% | 36.30 | 38.91 | 20840 | 7719 | 10.35% |
| 2024-11-15 | 39.60 | 38.07 | -1.71 | -4.30% | 37.61 | 40.35 | 18276 | 7130 | 9.08% |
| 2024-11-14 | 41.44 | 39.78 | -1.65 | -3.98% | 39.70 | 41.45 | 18801 | 7612 | 9.34% |
| 2024-11-13 | 41.00 | 41.43 | 0.23 | 0.56% | 40.18 | 41.67 | 23283 | 9543 | 11.56% |
| 2024-11-12 | 41.90 | 41.20 | -0.43 | -1.03% | 40.70 | 42.40 | 38560 | 16036 | 19.15% |
| 2024-11-11 | 40.29 | 41.63 | 1.34 | 3.33% | 40.00 | 41.89 | 39952 | 16561 | 19.84% |
| 2024-11-08 | 40.34 | 40.29 | 0.17 | 0.42% | 40.10 | 41.56 | 43846 | 17871 | 21.78% |
| 2024-11-07 | 38.18 | 40.12 | 1.68 | 4.37% | 38.08 | 40.90 | 41291 | 16363 | 20.51% |
| 2024-11-06 | 38.56 | 38.44 | -0.12 | -0.31% | 38.21 | 39.20 | 22882 | 8847 | 11.37% |
| 2024-11-05 | 37.45 | 38.56 | 1.06 | 2.83% | 37.27 | 38.76 | 24712 | 9439 | 12.27% |
| 2024-11-04 | 36.86 | 37.50 | 0.87 | 2.38% | 36.69 | 37.67 | 15896 | 5920 | 7.90% |
| 2024-11-01 | 38.44 | 36.63 | -1.97 | -5.10% | 36.58 | 38.83 | 23917 | 8935 | 11.88% |
| 2024-10-31 | 38.34 | 38.60 | 0.26 | 0.68% | 37.58 | 38.96 | 24963 | 9567 | 12.40% |
| 2024-10-30 | 38.53 | 38.34 | -0.49 | -1.26% | 37.85 | 39.09 | 16830 | 6470 | 8.36% |
| 2024-10-29 | 39.80 | 38.83 | -1.09 | -2.73% | 38.82 | 40.40 | 25956 | 10264 | 12.89% |
| 2024-10-28 | 40.01 | 39.92 | -0.48 | -1.19% | 39.10 | 40.01 | 24912 | 9858 | 12.37% |
| 2024-10-25 | 39.93 | 40.40 | -0.21 | -0.52% | 39.16 | 40.58 | 43272 | 17204 | 21.49% |
| 2024-10-24 | 38.13 | 40.61 | 2.48 | 6.50% | 37.81 | 40.63 | 46561 | 18352 | 23.13% |
| 2024-10-23 | 38.70 | 38.13 | -0.70 | -1.80% | 38.01 | 39.01 | 21626 | 8336 | 10.74% |
| 2024-10-22 | 39.36 | 38.83 | -0.71 | -1.80% | 38.41 | 39.78 | 29485 | 11520 | 14.64% |
| 2024-10-21 | 38.80 | 39.54 | 1.03 | 2.67% | 38.80 | 40.70 | 46321 | 18418 | 23.01% |
| 2024-10-18 | 36.50 | 38.51 | 2.04 | 5.59% | 36.26 | 39.42 | 39077 | 14851 | 19.41% |
| 2024-10-17 | 37.40 | 36.47 | -0.33 | -0.90% | 36.33 | 37.50 | 17626 | 6516 | 8.75% |
| 2024-10-16 | 36.02 | 36.80 | -0.15 | -0.41% | 35.86 | 38.08 | 21130 | 7796 | 10.50% |
| 2024-10-15 | 37.04 | 36.95 | -0.37 | -0.99% | 36.65 | 38.72 | 26704 | 10067 | 13.26% |
| 2024-10-14 | 36.00 | 37.32 | 1.53 | 4.27% | 35.42 | 37.46 | 24205 | 8860 | 12.02% |
| 2024-10-11 | 37.87 | 35.79 | -2.37 | -6.21% | 35.11 | 38.10 | 29872 | 10887 | 14.84% |
| 2024-10-10 | 40.88 | 38.16 | -2.26 | -5.59% | 37.53 | 41.27 | 40362 | 15739 | 20.05% |
| 2024-10-09 | 42.00 | 40.42 | -1.81 | -4.29% | 39.53 | 43.95 | 65879 | 27760 | 32.72% |
| 2024-10-08 | 42.23 | 42.23 | 3.84 | 10.00% | 40.23 | 42.23 | 66928 | 28029 | 33.24% |