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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-13 | 45.99 | 45.80 | -0.01 | -0.02% | 44.52 | 46.70 | 8609 | 3927 | 0.91% |
| 2025-01-10 | 47.60 | 45.81 | -1.59 | -3.35% | 45.78 | 48.50 | 15288 | 7229 | 1.61% |
| 2025-01-09 | 47.60 | 47.40 | -0.43 | -0.90% | 46.90 | 48.64 | 14474 | 6902 | 1.52% |
| 2025-01-08 | 45.00 | 47.83 | 2.69 | 5.96% | 44.46 | 48.63 | 28004 | 13062 | 2.95% |
| 2025-01-07 | 44.05 | 45.14 | 1.34 | 3.06% | 43.91 | 45.19 | 10597 | 4729 | 1.11% |
| 2025-01-06 | 44.78 | 43.80 | -0.82 | -1.84% | 43.20 | 45.16 | 13985 | 6158 | 1.47% |
| 2025-01-03 | 46.90 | 44.62 | -2.17 | -4.64% | 44.18 | 47.31 | 14636 | 6694 | 1.54% |
| 2025-01-02 | 47.50 | 46.79 | -0.71 | -1.49% | 46.22 | 48.68 | 13901 | 6612 | 1.46% |
| 2024-12-31 | 49.20 | 47.50 | -1.37 | -2.80% | 47.12 | 49.22 | 13962 | 6719 | 1.47% |
| 2024-12-30 | 48.97 | 48.87 | -0.10 | -0.20% | 47.60 | 50.30 | 15152 | 7449 | 1.59% |
| 2024-12-27 | 50.38 | 48.97 | -1.33 | -2.64% | 48.90 | 50.97 | 18022 | 9008 | 1.90% |
| 2024-12-26 | 48.99 | 50.30 | 1.20 | 2.44% | 48.33 | 50.50 | 12149 | 6075 | 1.28% |
| 2024-12-25 | 49.50 | 49.10 | -0.26 | -0.53% | 47.86 | 49.80 | 14204 | 6902 | 1.49% |
| 2024-12-24 | 49.28 | 49.36 | 0.68 | 1.40% | 48.08 | 49.80 | 9214 | 4512 | 0.97% |
| 2024-12-23 | 51.29 | 48.68 | -2.38 | -4.66% | 48.67 | 51.80 | 15633 | 7810 | 1.64% |
| 2024-12-20 | 50.50 | 51.06 | 0.66 | 1.31% | 49.87 | 51.80 | 15122 | 7737 | 1.59% |
| 2024-12-19 | 49.00 | 50.40 | 1.07 | 2.17% | 48.52 | 51.01 | 16307 | 8179 | 1.72% |
| 2024-12-18 | 49.43 | 49.33 | 0.49 | 1.00% | 48.10 | 49.99 | 12889 | 6326 | 1.36% |
| 2024-12-17 | 50.36 | 48.84 | -1.51 | -3.00% | 48.80 | 50.85 | 16249 | 8048 | 1.71% |
| 2024-12-16 | 51.10 | 50.35 | -0.72 | -1.41% | 49.69 | 51.39 | 17301 | 8750 | 1.82% |
| 2024-12-13 | 53.00 | 51.07 | -2.27 | -4.26% | 50.74 | 53.00 | 26782 | 13794 | 2.82% |
| 2024-12-12 | 53.75 | 53.34 | -0.25 | -0.47% | 51.79 | 53.75 | 21473 | 11351 | 2.26% |
| 2024-12-11 | 52.40 | 53.59 | 1.17 | 2.23% | 51.30 | 54.11 | 23284 | 12257 | 2.45% |
| 2024-12-10 | 53.00 | 52.42 | 1.39 | 2.72% | 52.19 | 54.10 | 28146 | 14951 | 2.96% |
| 2024-12-09 | 52.06 | 51.03 | -1.02 | -1.96% | 50.51 | 52.50 | 14842 | 7602 | 1.56% |
| 2024-12-06 | 51.61 | 52.05 | 0.44 | 0.85% | 50.81 | 52.76 | 18306 | 9489 | 1.93% |
| 2024-12-05 | 50.71 | 51.61 | 0.61 | 1.20% | 50.68 | 53.17 | 18035 | 9364 | 1.90% |
| 2024-12-04 | 52.48 | 51.00 | -1.38 | -2.63% | 50.56 | 52.77 | 16481 | 8498 | 1.73% |
| 2024-12-03 | 52.99 | 52.38 | -0.69 | -1.30% | 51.51 | 53.41 | 16689 | 8747 | 1.76% |
| 2024-12-02 | 52.48 | 53.07 | 0.89 | 1.71% | 51.97 | 54.16 | 20346 | 10791 | 2.14% |
| 2024-11-29 | 51.75 | 52.18 | 0.55 | 1.07% | 50.50 | 53.98 | 28440 | 14884 | 2.99% |
| 2024-11-28 | 49.59 | 51.63 | 2.04 | 4.11% | 49.20 | 53.98 | 45970 | 23813 | 4.84% |
| 2024-11-27 | 48.81 | 49.59 | 0.30 | 0.61% | 47.05 | 49.59 | 39155 | 18908 | 4.12% |
| 2024-11-26 | 49.98 | 49.29 | -0.69 | -1.38% | 49.19 | 50.85 | 15709 | 7862 | 1.65% |
| 2024-11-25 | 51.00 | 49.98 | -0.85 | -1.67% | 48.80 | 51.23 | 22932 | 11379 | 2.41% |
| 2024-11-22 | 54.98 | 50.83 | -3.97 | -7.24% | 50.60 | 54.98 | 27525 | 14501 | 2.90% |
| 2024-11-21 | 54.50 | 54.80 | -0.09 | -0.16% | 53.29 | 56.58 | 25852 | 14210 | 2.72% |
| 2024-11-20 | 53.80 | 54.89 | 1.19 | 2.22% | 53.10 | 55.99 | 22696 | 12340 | 2.39% |
| 2024-11-19 | 52.24 | 53.70 | 2.14 | 4.15% | 51.57 | 53.72 | 24611 | 12980 | 2.59% |
| 2024-11-18 | 55.99 | 51.56 | -3.67 | -6.64% | 50.98 | 56.38 | 47317 | 25100 | 4.98% |
| 2024-11-15 | 57.90 | 55.23 | -2.57 | -4.45% | 55.08 | 60.77 | 49336 | 28696 | 5.19% |
| 2024-11-14 | 57.94 | 57.80 | -0.83 | -1.42% | 57.41 | 59.98 | 39238 | 22920 | 4.13% |
| 2024-11-13 | 53.99 | 58.63 | 4.03 | 7.38% | 52.16 | 58.97 | 58524 | 32457 | 6.16% |
| 2024-11-12 | 57.06 | 54.60 | -2.19 | -3.86% | 53.61 | 57.39 | 44223 | 24409 | 4.65% |
| 2024-11-11 | 49.95 | 56.79 | 6.85 | 13.72% | 49.94 | 57.40 | 61439 | 33404 | 6.46% |
| 2024-11-08 | 50.32 | 49.94 | -0.24 | -0.48% | 49.76 | 52.28 | 38885 | 19823 | 4.09% |
| 2024-11-07 | 49.00 | 50.18 | 0.49 | 0.99% | 48.16 | 50.20 | 32885 | 16182 | 3.46% |
| 2024-11-06 | 52.01 | 49.69 | -1.77 | -3.44% | 49.50 | 52.23 | 37344 | 18897 | 3.93% |
| 2024-11-05 | 49.30 | 51.46 | 2.23 | 4.53% | 48.50 | 52.36 | 46044 | 23318 | 4.84% |
| 2024-11-04 | 47.00 | 49.23 | 2.43 | 5.19% | 46.76 | 49.29 | 37427 | 18164 | 3.94% |
| 2024-11-01 | 50.25 | 46.80 | -3.50 | -6.96% | 46.49 | 50.47 | 53287 | 25585 | 5.61% |
| 2024-10-31 | 52.76 | 50.30 | -1.48 | -2.86% | 49.85 | 52.92 | 46892 | 23812 | 4.93% |
| 2024-10-30 | 49.90 | 51.78 | 2.47 | 5.01% | 49.37 | 53.00 | 73210 | 37674 | 7.70% |
| 2024-10-29 | 47.67 | 49.31 | 1.72 | 3.61% | 46.75 | 51.69 | 67285 | 33185 | 7.08% |
| 2024-10-28 | 46.79 | 47.59 | 2.34 | 5.17% | 45.02 | 47.67 | 48787 | 22806 | 5.13% |
| 2024-10-25 | 43.06 | 45.25 | 2.40 | 5.60% | 42.95 | 46.00 | 42208 | 18829 | 4.44% |
| 2024-10-24 | 43.34 | 42.85 | -0.89 | -2.03% | 42.00 | 43.54 | 23489 | 10034 | 2.47% |
| 2024-10-23 | 43.98 | 43.74 | 0.24 | 0.55% | 42.70 | 44.53 | 32886 | 14398 | 3.46% |
| 2024-10-22 | 44.51 | 43.50 | 0.07 | 0.16% | 42.96 | 45.48 | 42640 | 18860 | 4.49% |
| 2024-10-21 | 42.53 | 43.43 | 1.86 | 4.47% | 41.70 | 44.90 | 46917 | 20437 | 4.94% |
| 2024-10-18 | 39.38 | 41.57 | 2.26 | 5.75% | 39.17 | 42.88 | 37063 | 15254 | 3.90% |
| 2024-10-17 | 39.63 | 39.31 | 0.00 | 0.00% | 39.00 | 40.38 | 21503 | 8572 | 2.26% |
| 2024-10-16 | 39.60 | 39.31 | -0.73 | -1.82% | 38.81 | 40.19 | 22068 | 8694 | 2.32% |
| 2024-10-15 | 40.99 | 40.04 | -0.92 | -2.25% | 40.04 | 41.73 | 26910 | 11007 | 2.83% |
| 2024-10-14 | 39.80 | 40.96 | 1.87 | 4.78% | 38.49 | 40.96 | 34493 | 13755 | 3.63% |
| 2024-10-11 | 42.18 | 39.09 | -2.83 | -6.75% | 38.41 | 42.24 | 33584 | 13322 | 3.53% |
| 2024-10-10 | 42.68 | 41.92 | -0.07 | -0.17% | 40.85 | 44.15 | 36158 | 15425 | 3.80% |
| 2024-10-09 | 47.68 | 41.99 | -6.29 | -13.03% | 41.69 | 47.68 | 59804 | 26927 | 6.29% |
| 2024-10-08 | 51.00 | 48.28 | 5.42 | 12.65% | 44.92 | 51.20 | 73907 | 35625 | 7.78% |