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 | 42.08 | 43.44 | 1.46 | 3.48% | 41.66 | 43.50 | 67931 | 29147 | 1.05% |
| 2025-01-13 | 40.83 | 41.98 | 0.86 | 2.09% | 40.80 | 42.40 | 53467 | 22334 | 0.82% |
| 2025-01-10 | 40.88 | 41.12 | 0.21 | 0.51% | 40.80 | 42.40 | 63971 | 26594 | 0.98% |
| 2025-01-09 | 40.36 | 40.91 | 0.31 | 0.76% | 40.14 | 41.50 | 62625 | 25494 | 0.96% |
| 2025-01-08 | 41.36 | 40.60 | -0.90 | -2.17% | 39.51 | 41.49 | 61353 | 24823 | 0.94% |
| 2025-01-07 | 41.20 | 41.50 | 0.49 | 1.19% | 40.68 | 41.72 | 41928 | 17284 | 0.65% |
| 2025-01-06 | 41.52 | 41.01 | -0.49 | -1.18% | 40.36 | 41.89 | 40761 | 16743 | 0.63% |
| 2025-01-03 | 41.99 | 41.50 | -0.50 | -1.19% | 41.38 | 42.64 | 51683 | 21663 | 0.80% |
| 2025-01-02 | 42.83 | 42.00 | -0.82 | -1.91% | 41.50 | 43.65 | 78249 | 33388 | 1.20% |
| 2024-12-31 | 44.41 | 42.82 | -1.57 | -3.54% | 42.81 | 44.44 | 63166 | 27398 | 0.97% |
| 2024-12-30 | 43.59 | 44.39 | 0.97 | 2.23% | 43.29 | 44.60 | 77774 | 34392 | 1.20% |
| 2024-12-27 | 43.98 | 43.42 | 0.09 | 0.21% | 43.35 | 44.36 | 81486 | 35677 | 1.25% |
| 2024-12-26 | 42.68 | 43.33 | 0.65 | 1.52% | 42.59 | 43.80 | 56202 | 24371 | 0.87% |
| 2024-12-25 | 43.34 | 42.68 | -0.62 | -1.43% | 42.05 | 43.43 | 59213 | 25190 | 0.91% |
| 2024-12-24 | 43.46 | 43.30 | 0.03 | 0.07% | 43.11 | 43.69 | 37694 | 16352 | 0.58% |
| 2024-12-23 | 43.88 | 43.27 | -0.56 | -1.28% | 43.10 | 43.95 | 53928 | 23401 | 0.83% |
| 2024-12-20 | 43.83 | 43.83 | 0.00 | 0.00% | 43.62 | 44.40 | 58086 | 25567 | 0.89% |
| 2024-12-19 | 43.69 | 43.83 | -0.17 | -0.39% | 43.31 | 44.05 | 40840 | 17839 | 0.63% |
| 2024-12-18 | 43.90 | 44.00 | 0.15 | 0.34% | 43.66 | 44.66 | 50252 | 22202 | 0.77% |
| 2024-12-17 | 44.11 | 43.85 | -0.17 | -0.39% | 43.70 | 44.68 | 46612 | 20516 | 0.72% |
| 2024-12-16 | 44.66 | 44.02 | -0.78 | -1.74% | 43.78 | 44.98 | 57135 | 25302 | 0.88% |
| 2024-12-13 | 45.62 | 44.80 | -1.20 | -2.61% | 44.24 | 45.65 | 90575 | 40498 | 1.39% |
| 2024-12-12 | 46.10 | 46.00 | 0.11 | 0.24% | 45.24 | 47.19 | 76172 | 34926 | 1.17% |
| 2024-12-11 | 44.80 | 45.89 | 1.42 | 3.19% | 44.78 | 46.56 | 94947 | 43352 | 1.46% |
| 2024-12-10 | 45.50 | 44.47 | 0.41 | 0.93% | 44.47 | 45.78 | 72691 | 32799 | 1.12% |
| 2024-12-09 | 44.31 | 44.06 | -0.22 | -0.50% | 43.56 | 44.47 | 57799 | 25478 | 0.89% |
| 2024-12-06 | 43.60 | 44.28 | 0.70 | 1.61% | 43.35 | 44.62 | 56872 | 25053 | 0.88% |
| 2024-12-05 | 43.62 | 43.58 | -0.02 | -0.05% | 43.18 | 43.91 | 56634 | 24635 | 0.87% |
| 2024-12-04 | 44.32 | 43.60 | -0.90 | -2.02% | 43.44 | 44.58 | 56321 | 24764 | 0.87% |
| 2024-12-03 | 45.00 | 44.50 | -0.45 | -1.00% | 44.20 | 45.07 | 58685 | 26114 | 0.90% |
| 2024-12-02 | 44.41 | 44.95 | 0.54 | 1.22% | 44.22 | 45.51 | 74690 | 33550 | 1.15% |
| 2024-11-29 | 43.97 | 44.41 | 0.38 | 0.86% | 43.10 | 44.87 | 83029 | 36636 | 1.28% |
| 2024-11-28 | 44.73 | 44.03 | -0.66 | -1.48% | 43.95 | 44.83 | 53508 | 23713 | 0.82% |
| 2024-11-27 | 43.59 | 44.69 | 0.99 | 2.27% | 43.20 | 44.83 | 73391 | 32373 | 1.13% |
| 2024-11-26 | 44.30 | 43.70 | -0.89 | -2.00% | 43.51 | 44.57 | 60855 | 26788 | 0.94% |
| 2024-11-25 | 45.53 | 44.59 | -1.51 | -3.28% | 43.70 | 45.96 | 130550 | 57940 | 2.01% |
| 2024-11-22 | 48.20 | 46.10 | -1.97 | -4.10% | 46.08 | 50.38 | 139160 | 67193 | 2.14% |
| 2024-11-21 | 46.07 | 48.07 | 1.79 | 3.87% | 45.59 | 48.58 | 118749 | 56425 | 1.83% |
| 2024-11-20 | 46.47 | 46.28 | -0.13 | -0.28% | 45.95 | 46.69 | 61952 | 28651 | 0.95% |
| 2024-11-19 | 46.01 | 46.41 | 0.56 | 1.22% | 45.15 | 47.10 | 79135 | 36322 | 1.22% |
| 2024-11-18 | 46.40 | 45.85 | -0.32 | -0.69% | 45.32 | 46.70 | 81209 | 37328 | 1.25% |
| 2024-11-15 | 48.78 | 46.17 | -2.69 | -5.51% | 46.00 | 49.10 | 103862 | 49071 | 1.60% |
| 2024-11-14 | 49.80 | 48.86 | -1.14 | -2.28% | 48.53 | 50.33 | 83449 | 40968 | 1.28% |
| 2024-11-13 | 50.12 | 50.00 | -0.38 | -0.75% | 49.47 | 50.74 | 76501 | 38295 | 1.18% |
| 2024-11-12 | 52.74 | 50.38 | -1.62 | -3.12% | 49.96 | 53.18 | 135595 | 69455 | 2.09% |
| 2024-11-11 | 50.14 | 52.00 | 1.66 | 3.30% | 50.00 | 52.22 | 152535 | 78412 | 2.35% |
| 2024-11-08 | 50.13 | 50.34 | 0.54 | 1.08% | 50.11 | 51.50 | 116266 | 59037 | 1.79% |
| 2024-11-07 | 51.63 | 49.80 | -2.35 | -4.51% | 49.31 | 52.00 | 162929 | 81534 | 2.51% |
| 2024-11-06 | 53.50 | 52.15 | -0.52 | -0.99% | 51.71 | 53.96 | 109776 | 57990 | 1.69% |
| 2024-11-05 | 50.98 | 52.67 | 2.24 | 4.44% | 50.68 | 54.25 | 152499 | 79802 | 2.35% |
| 2024-11-04 | 49.68 | 50.43 | 1.20 | 2.44% | 49.11 | 50.52 | 63617 | 31823 | 0.98% |
| 2024-11-01 | 49.91 | 49.23 | -1.05 | -2.09% | 48.80 | 50.61 | 76055 | 37644 | 1.17% |
| 2024-10-31 | 51.61 | 50.28 | -0.25 | -0.49% | 48.51 | 51.78 | 119837 | 60243 | 1.84% |
| 2024-10-30 | 49.78 | 50.53 | 0.12 | 0.24% | 49.57 | 51.60 | 89999 | 45575 | 1.39% |
| 2024-10-29 | 50.21 | 50.41 | 0.50 | 1.00% | 49.63 | 51.50 | 127304 | 64314 | 1.96% |
| 2024-10-28 | 50.59 | 49.91 | -0.24 | -0.48% | 49.73 | 51.50 | 72071 | 36342 | 1.11% |
| 2024-10-25 | 49.66 | 50.15 | 0.49 | 0.99% | 49.35 | 50.88 | 63427 | 31819 | 0.98% |
| 2024-10-24 | 50.28 | 49.66 | -0.62 | -1.23% | 49.00 | 50.64 | 72774 | 36005 | 1.12% |
| 2024-10-23 | 49.01 | 50.28 | 1.10 | 2.24% | 48.89 | 51.69 | 120217 | 60743 | 1.85% |
| 2024-10-22 | 49.23 | 49.18 | -0.41 | -0.83% | 48.62 | 50.20 | 88981 | 43881 | 1.37% |
| 2024-10-21 | 51.00 | 49.59 | 0.50 | 1.02% | 49.38 | 51.50 | 133097 | 67184 | 2.05% |
| 2024-10-18 | 46.38 | 49.09 | 2.64 | 5.68% | 45.69 | 50.49 | 158807 | 77250 | 2.44% |
| 2024-10-17 | 46.45 | 46.45 | 0.43 | 0.93% | 46.12 | 47.80 | 83573 | 39372 | 1.29% |
| 2024-10-16 | 45.60 | 46.02 | 0.04 | 0.09% | 45.01 | 47.32 | 75840 | 34997 | 1.17% |
| 2024-10-15 | 46.03 | 45.98 | -0.19 | -0.41% | 45.18 | 48.05 | 110365 | 51736 | 1.70% |
| 2024-10-14 | 44.50 | 46.17 | 2.07 | 4.69% | 44.23 | 46.49 | 137051 | 62540 | 2.11% |
| 2024-10-11 | 46.48 | 44.10 | -1.65 | -3.61% | 43.61 | 46.68 | 154498 | 69971 | 2.38% |
| 2024-10-10 | 47.52 | 45.75 | -1.77 | -3.72% | 45.61 | 49.85 | 154825 | 73629 | 2.38% |
| 2024-10-09 | 51.00 | 47.52 | -5.88 | -11.01% | 46.95 | 51.80 | 208745 | 104156 | 3.21% |
| 2024-10-08 | 55.70 | 53.40 | 6.98 | 15.04% | 48.01 | 55.70 | 330777 | 171783 | 5.09% |