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 | 42.02 | 44.18 | 2.10 | 4.99% | 41.77 | 44.29 | 42113 | 18330 | 3.00% |
| 2025-01-13 | 41.69 | 42.08 | -0.50 | -1.17% | 41.36 | 42.88 | 43254 | 18225 | 3.08% |
| 2025-01-10 | 40.00 | 42.58 | 2.54 | 6.34% | 39.82 | 44.04 | 73708 | 31548 | 5.24% |
| 2025-01-09 | 39.00 | 40.04 | 0.43 | 1.09% | 39.00 | 40.40 | 16826 | 6725 | 1.20% |
| 2025-01-08 | 39.08 | 39.61 | 0.26 | 0.66% | 37.69 | 39.99 | 22701 | 8830 | 1.62% |
| 2025-01-07 | 39.00 | 39.35 | 0.57 | 1.47% | 38.25 | 39.58 | 15995 | 6225 | 1.14% |
| 2025-01-06 | 38.61 | 38.78 | 0.02 | 0.05% | 38.28 | 39.54 | 13551 | 5256 | 0.96% |
| 2025-01-03 | 40.63 | 38.76 | -2.04 | -5.00% | 38.68 | 41.14 | 23326 | 9247 | 1.66% |
| 2025-01-02 | 41.59 | 40.80 | -1.15 | -2.74% | 40.38 | 42.20 | 27253 | 11266 | 1.94% |
| 2024-12-31 | 42.01 | 41.95 | -0.07 | -0.17% | 41.61 | 42.70 | 20536 | 8650 | 1.46% |
| 2024-12-30 | 42.15 | 42.02 | -0.39 | -0.92% | 41.25 | 43.38 | 18056 | 7667 | 1.28% |
| 2024-12-27 | 41.69 | 42.41 | 0.65 | 1.56% | 41.21 | 43.00 | 30983 | 13110 | 2.20% |
| 2024-12-26 | 40.89 | 41.76 | 0.88 | 2.15% | 40.42 | 42.12 | 20689 | 8611 | 1.47% |
| 2024-12-25 | 41.50 | 40.88 | -0.56 | -1.35% | 40.60 | 41.96 | 18662 | 7684 | 1.33% |
| 2024-12-24 | 40.42 | 41.44 | 1.14 | 2.83% | 40.42 | 41.91 | 26379 | 10896 | 1.88% |
| 2024-12-23 | 41.69 | 40.30 | -1.60 | -3.82% | 40.13 | 41.90 | 23060 | 9420 | 1.64% |
| 2024-12-20 | 40.38 | 41.90 | 1.25 | 3.08% | 40.22 | 42.38 | 37838 | 15764 | 2.69% |
| 2024-12-19 | 38.01 | 40.65 | 1.95 | 5.04% | 37.88 | 40.95 | 43767 | 17537 | 3.11% |
| 2024-12-18 | 38.79 | 38.70 | 0.19 | 0.49% | 37.95 | 39.00 | 27966 | 10768 | 1.99% |
| 2024-12-17 | 40.87 | 38.51 | -2.49 | -6.07% | 38.39 | 41.20 | 44888 | 17694 | 3.19% |
| 2024-12-16 | 41.02 | 41.00 | -0.50 | -1.20% | 40.66 | 41.77 | 26381 | 10867 | 1.88% |
| 2024-12-13 | 42.25 | 41.50 | -0.75 | -1.78% | 41.35 | 42.75 | 29149 | 12228 | 2.07% |
| 2024-12-12 | 43.65 | 42.25 | -1.39 | -3.19% | 42.15 | 44.35 | 43467 | 18581 | 3.09% |
| 2024-12-11 | 43.30 | 43.64 | -0.04 | -0.09% | 42.23 | 44.00 | 54497 | 23477 | 3.88% |
| 2024-12-10 | 43.65 | 43.68 | 1.07 | 2.51% | 43.29 | 45.95 | 72223 | 32042 | 5.14% |
| 2024-12-09 | 41.05 | 42.61 | 1.41 | 3.42% | 40.58 | 43.50 | 62767 | 26563 | 4.47% |
| 2024-12-06 | 42.00 | 41.20 | 0.59 | 1.45% | 39.70 | 42.59 | 51211 | 20836 | 3.64% |
| 2024-12-05 | 39.23 | 40.61 | 1.33 | 3.39% | 39.02 | 41.26 | 57739 | 23274 | 4.11% |
| 2024-12-04 | 38.91 | 39.28 | -0.20 | -0.51% | 38.90 | 40.20 | 44581 | 17608 | 3.17% |
| 2024-12-03 | 39.13 | 39.48 | 0.35 | 0.89% | 38.72 | 40.50 | 41590 | 16475 | 2.96% |
| 2024-12-02 | 37.93 | 39.13 | 1.63 | 4.35% | 37.60 | 40.14 | 58381 | 22913 | 4.15% |
| 2024-11-29 | 35.67 | 37.50 | 1.62 | 4.52% | 35.65 | 37.93 | 33502 | 12407 | 2.38% |
| 2024-11-28 | 35.82 | 35.88 | 0.21 | 0.59% | 35.58 | 36.85 | 16916 | 6114 | 1.20% |
| 2024-11-27 | 34.82 | 35.67 | 0.63 | 1.80% | 34.05 | 35.70 | 14754 | 5137 | 1.05% |
| 2024-11-26 | 35.50 | 35.04 | -0.75 | -2.10% | 35.00 | 35.85 | 12183 | 4295 | 0.87% |
| 2024-11-25 | 35.54 | 35.79 | 0.11 | 0.31% | 34.86 | 35.88 | 13887 | 4904 | 0.99% |
| 2024-11-22 | 36.72 | 35.68 | -1.13 | -3.07% | 35.60 | 37.35 | 21970 | 8042 | 1.56% |
| 2024-11-21 | 36.88 | 36.81 | -0.25 | -0.67% | 36.15 | 37.30 | 15190 | 5579 | 1.08% |
| 2024-11-20 | 36.34 | 37.06 | 0.66 | 1.81% | 36.11 | 37.72 | 22963 | 8523 | 1.63% |
| 2024-11-19 | 34.78 | 36.40 | 1.72 | 4.96% | 34.68 | 36.40 | 22395 | 7990 | 1.59% |
| 2024-11-18 | 36.31 | 34.68 | -1.70 | -4.67% | 34.36 | 36.68 | 26908 | 9495 | 1.91% |
| 2024-11-15 | 37.21 | 36.38 | -0.85 | -2.28% | 36.36 | 37.80 | 22394 | 8284 | 1.59% |
| 2024-11-14 | 37.47 | 37.23 | -0.37 | -0.98% | 37.08 | 38.56 | 32052 | 12125 | 2.28% |
| 2024-11-13 | 37.03 | 37.60 | 0.26 | 0.70% | 36.25 | 37.62 | 24296 | 8971 | 1.73% |
| 2024-11-12 | 38.53 | 37.34 | -1.07 | -2.79% | 36.95 | 38.78 | 41054 | 15488 | 2.92% |
| 2024-11-11 | 37.78 | 38.41 | 0.66 | 1.75% | 37.60 | 38.53 | 38239 | 14619 | 2.72% |
| 2024-11-08 | 37.92 | 37.75 | 0.24 | 0.64% | 37.60 | 38.98 | 36852 | 14122 | 2.62% |
| 2024-11-07 | 37.03 | 37.51 | 0.16 | 0.43% | 36.69 | 37.71 | 27224 | 10166 | 1.94% |
| 2024-11-06 | 36.85 | 37.35 | 0.50 | 1.36% | 36.52 | 37.99 | 40299 | 15083 | 2.87% |
| 2024-11-05 | 35.80 | 36.85 | 1.25 | 3.51% | 35.27 | 37.35 | 45836 | 16710 | 3.26% |
| 2024-11-04 | 34.01 | 35.60 | 1.38 | 4.03% | 34.01 | 35.90 | 37566 | 13253 | 2.67% |
| 2024-11-01 | 34.51 | 34.22 | -0.40 | -1.16% | 33.70 | 34.98 | 29189 | 10020 | 2.08% |
| 2024-10-31 | 34.67 | 34.62 | -0.93 | -2.62% | 33.73 | 34.83 | 40560 | 13931 | 2.89% |
| 2024-10-30 | 36.05 | 35.55 | -0.53 | -1.47% | 35.15 | 36.69 | 21993 | 7869 | 1.56% |
| 2024-10-29 | 36.20 | 36.08 | -0.32 | -0.88% | 36.01 | 36.75 | 18337 | 6661 | 1.30% |
| 2024-10-28 | 35.98 | 36.40 | 0.59 | 1.65% | 35.67 | 36.63 | 25461 | 9241 | 1.81% |
| 2024-10-25 | 35.32 | 35.81 | 0.49 | 1.39% | 35.32 | 36.08 | 17068 | 6092 | 1.21% |
| 2024-10-24 | 35.52 | 35.32 | -0.17 | -0.48% | 34.90 | 35.77 | 10980 | 3871 | 0.78% |
| 2024-10-23 | 36.06 | 35.49 | -0.53 | -1.47% | 35.30 | 36.25 | 20909 | 7481 | 1.49% |
| 2024-10-22 | 35.55 | 36.02 | 0.42 | 1.18% | 35.27 | 36.58 | 20621 | 7403 | 1.47% |
| 2024-10-21 | 34.94 | 35.60 | 0.73 | 2.09% | 34.92 | 36.50 | 27619 | 9851 | 1.96% |
| 2024-10-18 | 33.60 | 34.87 | 1.22 | 3.63% | 33.60 | 35.62 | 26721 | 9269 | 1.90% |
| 2024-10-17 | 34.45 | 33.65 | -0.40 | -1.17% | 33.53 | 34.77 | 23138 | 7890 | 1.65% |
| 2024-10-16 | 34.30 | 34.05 | -0.63 | -1.82% | 33.72 | 34.50 | 17610 | 6003 | 1.25% |
| 2024-10-15 | 35.10 | 34.68 | -0.77 | -2.17% | 34.51 | 35.85 | 37919 | 13302 | 2.70% |
| 2024-10-14 | 34.28 | 35.45 | 1.35 | 3.96% | 33.86 | 35.54 | 25988 | 9034 | 1.85% |
| 2024-10-11 | 35.97 | 34.10 | -1.66 | -4.64% | 33.43 | 36.00 | 25086 | 8590 | 1.78% |
| 2024-10-10 | 36.20 | 35.76 | 0.02 | 0.06% | 34.90 | 37.11 | 35877 | 12905 | 2.55% |
| 2024-10-09 | 37.97 | 35.74 | -3.26 | -8.36% | 35.69 | 38.09 | 38251 | 14165 | 2.72% |
| 2024-10-08 | 39.72 | 39.00 | 2.89 | 8.00% | 36.11 | 39.72 | 55890 | 21505 | 3.98% |