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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-11 | 47.95 | 47.80 | -0.41 | -0.85% | 47.41 | 48.40 | 35232 | 16852 | 8.73% |
| 2025-02-10 | 47.46 | 48.21 | 0.85 | 1.79% | 47.11 | 48.28 | 44669 | 21299 | 11.07% |
| 2025-02-07 | 46.80 | 47.36 | 0.55 | 1.17% | 46.51 | 47.95 | 56039 | 26585 | 13.89% |
| 2025-02-06 | 46.00 | 46.81 | 0.42 | 0.91% | 45.79 | 46.85 | 44657 | 20768 | 11.07% |
| 2025-02-05 | 45.22 | 46.39 | 1.39 | 3.09% | 45.05 | 47.77 | 52923 | 24427 | 13.12% |
| 2025-01-27 | 45.92 | 45.00 | -0.40 | -0.88% | 45.00 | 46.59 | 34636 | 15872 | 8.58% |
| 2025-01-24 | 45.10 | 45.40 | 0.32 | 0.71% | 44.83 | 45.90 | 31896 | 14482 | 7.90% |
| 2025-01-23 | 46.00 | 45.08 | -0.63 | -1.38% | 45.08 | 46.76 | 37844 | 17450 | 9.38% |
| 2025-01-22 | 46.49 | 45.71 | -0.81 | -1.74% | 45.51 | 46.58 | 27918 | 12835 | 6.92% |
| 2025-01-21 | 47.00 | 46.52 | -0.38 | -0.81% | 46.02 | 47.44 | 28456 | 13214 | 7.05% |
| 2025-01-20 | 46.60 | 46.90 | 0.87 | 1.89% | 46.33 | 47.32 | 41520 | 19459 | 10.29% |
| 2025-01-17 | 46.38 | 46.03 | -0.44 | -0.95% | 46.03 | 47.22 | 40515 | 18904 | 10.04% |
| 2025-01-16 | 46.80 | 46.47 | -0.33 | -0.71% | 46.20 | 47.59 | 36641 | 17192 | 9.08% |
| 2025-01-15 | 47.00 | 46.80 | -0.65 | -1.37% | 46.26 | 47.43 | 44036 | 20613 | 10.91% |
| 2025-01-14 | 45.40 | 47.45 | 2.12 | 4.68% | 45.20 | 47.49 | 62301 | 28950 | 15.44% |
| 2025-01-13 | 44.51 | 45.33 | 0.35 | 0.78% | 44.15 | 45.98 | 40714 | 18434 | 10.09% |
| 2025-01-10 | 48.00 | 44.98 | -3.72 | -7.64% | 44.98 | 48.46 | 75436 | 35179 | 18.70% |
| 2025-01-09 | 47.00 | 48.70 | 1.10 | 2.31% | 46.68 | 49.98 | 87414 | 42296 | 21.66% |
| 2025-01-08 | 46.16 | 47.60 | 1.24 | 2.67% | 45.60 | 48.80 | 83622 | 39429 | 20.72% |
| 2025-01-07 | 44.98 | 46.36 | 1.82 | 4.09% | 44.36 | 47.58 | 71554 | 32826 | 17.73% |
| 2025-01-06 | 45.78 | 44.54 | -1.45 | -3.15% | 44.02 | 45.95 | 49087 | 22049 | 12.17% |
| 2025-01-03 | 50.80 | 45.99 | -4.91 | -9.65% | 45.81 | 50.81 | 73744 | 35765 | 18.28% |
| 2025-01-02 | 51.80 | 50.90 | -1.72 | -3.27% | 50.52 | 52.46 | 58807 | 30365 | - |
| 2024-12-31 | 51.88 | 52.62 | 0.81 | 1.56% | 49.70 | 54.10 | 84634 | 43932 | - |
| 2024-12-30 | 52.50 | 51.81 | -1.34 | -2.52% | 51.51 | 52.66 | 53332 | 27651 | - |
| 2024-12-27 | 52.51 | 53.15 | 0.44 | 0.83% | 52.25 | 54.20 | 65470 | 34905 | - |
| 2024-12-26 | 53.00 | 52.71 | -0.10 | -0.19% | 52.59 | 53.30 | 49205 | 26062 | - |
| 2024-12-25 | 54.30 | 52.81 | -2.38 | -4.31% | 52.70 | 54.68 | 72556 | 38724 | - |
| 2024-12-24 | 53.55 | 55.19 | 1.39 | 2.58% | 53.01 | 57.49 | 100523 | 54971 | - |
| 2024-12-23 | 56.80 | 53.80 | -3.77 | -6.55% | 53.80 | 56.97 | 98466 | 54133 | - |
| 2024-12-20 | 57.87 | 57.57 | 0.26 | 0.45% | 57.38 | 59.50 | 101149 | 58762 | - |
| 2024-12-19 | 58.46 | 57.31 | -2.94 | -4.88% | 56.90 | 59.68 | 122328 | 70739 | - |
| 2024-12-18 | 59.85 | 60.25 | -6.18 | -9.30% | 59.85 | 62.99 | 175899 | 107512 | - |
| 2024-12-17 | 64.11 | 66.43 | 3.51 | 5.58% | 62.50 | 69.00 | 283764 | 185720 | - |
| 2024-12-16 | 56.65 | 62.92 | 5.72 | 10.00% | 55.10 | 62.92 | 152883 | 91511 | - |
| 2024-12-13 | 58.40 | 57.20 | -1.64 | -2.79% | 57.15 | 59.62 | 82712 | 48282 | - |
| 2024-12-12 | 59.00 | 58.84 | -0.46 | -0.78% | 58.18 | 59.66 | 73515 | 43249 | - |
| 2024-12-11 | 59.60 | 59.30 | -1.70 | -2.79% | 58.89 | 61.15 | 104399 | 62297 | - |
| 2024-12-10 | 63.50 | 61.00 | -0.49 | -0.80% | 60.00 | 63.88 | 152877 | 94005 | - |
| 2024-12-09 | 59.69 | 61.49 | 2.19 | 3.69% | 58.13 | 62.66 | 152635 | 93257 | - |
| 2024-12-06 | 59.00 | 59.30 | -0.24 | -0.40% | 59.00 | 60.91 | 110679 | 66289 | - |
| 2024-12-05 | 61.00 | 59.54 | -3.32 | -5.28% | 59.09 | 61.46 | 142852 | 85792 | - |
| 2024-12-04 | 66.06 | 62.86 | -6.94 | -9.94% | 62.82 | 67.04 | 208882 | 134902 | - |
| 2024-12-03 | 64.00 | 69.80 | 3.74 | 5.66% | 63.66 | 72.67 | 249238 | 172222 | - |
| 2024-12-02 | 64.00 | 66.06 | -0.84 | -1.26% | 62.80 | 69.88 | 234618 | 155535 | - |
| 2024-11-29 | 68.00 | 66.90 | -5.90 | -8.10% | 66.50 | 73.50 | 244846 | 167462 | - |
| 2024-11-28 | 70.90 | 72.80 | -8.20 | -10.12% | 70.88 | 80.60 | 259841 | 194474 | - |
| 2024-11-27 | 90.00 | 81.00 | -79.99 | -49.69% | 75.00 | 108.00 | 330436 | 296117 | - |
| 2024-11-26 | 65.00 | 160.99 | 153.01 | 1917.42% | 50.52 | 188.00 | 369918 | 309567 | - |