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 | 38.16 | 38.78 | 0.45 | 1.17% | 37.72 | 39.13 | 24554 | 9470 | 0.90% |
| 2025-01-10 | 39.21 | 38.33 | -1.20 | -3.04% | 38.33 | 39.90 | 33674 | 13153 | 1.24% |
| 2025-01-09 | 39.40 | 39.53 | -0.07 | -0.18% | 38.86 | 40.63 | 52471 | 20739 | 1.93% |
| 2025-01-08 | 40.30 | 39.60 | -0.91 | -2.25% | 38.50 | 40.35 | 50741 | 19982 | 1.87% |
| 2025-01-07 | 39.88 | 40.51 | 0.44 | 1.10% | 39.70 | 40.88 | 38681 | 15612 | 1.42% |
| 2025-01-06 | 40.00 | 40.07 | -0.08 | -0.20% | 39.39 | 41.71 | 48709 | 19686 | 1.79% |
| 2025-01-03 | 42.34 | 40.15 | -2.22 | -5.24% | 39.91 | 42.34 | 59066 | 24193 | 2.17% |
| 2025-01-02 | 39.35 | 42.37 | 2.94 | 7.46% | 39.06 | 43.30 | 115604 | 48390 | 4.25% |
| 2024-12-31 | 40.95 | 39.43 | -1.22 | -3.00% | 39.43 | 40.99 | 39131 | 15666 | 1.44% |
| 2024-12-30 | 41.35 | 40.65 | -0.01 | -0.02% | 40.30 | 42.30 | 50343 | 20763 | 1.85% |
| 2024-12-27 | 41.64 | 40.66 | -0.63 | -1.53% | 40.62 | 41.88 | 50715 | 20931 | 1.87% |
| 2024-12-26 | 41.37 | 41.29 | -0.01 | -0.02% | 40.58 | 42.15 | 48631 | 20040 | 1.79% |
| 2024-12-25 | 41.07 | 41.30 | 0.21 | 0.51% | 40.45 | 41.64 | 53972 | 22103 | 1.99% |
| 2024-12-24 | 41.77 | 41.09 | -0.54 | -1.30% | 40.62 | 42.08 | 64204 | 26404 | 2.36% |
| 2024-12-23 | 42.60 | 41.63 | -0.95 | -2.23% | 41.51 | 42.79 | 58045 | 24358 | 2.14% |
| 2024-12-20 | 43.67 | 42.58 | -1.08 | -2.47% | 42.32 | 43.72 | 73369 | 31524 | 2.70% |
| 2024-12-19 | 44.62 | 43.66 | -1.38 | -3.06% | 43.13 | 44.79 | 43920 | 19233 | 1.62% |
| 2024-12-18 | 45.13 | 45.04 | -0.09 | -0.20% | 44.70 | 45.50 | 22020 | 9936 | 0.81% |
| 2024-12-17 | 45.56 | 45.13 | -0.42 | -0.92% | 44.73 | 45.95 | 30125 | 13623 | 1.11% |
| 2024-12-16 | 46.48 | 45.55 | -0.98 | -2.11% | 45.42 | 46.68 | 31343 | 14421 | 1.15% |
| 2024-12-13 | 47.38 | 46.53 | -1.17 | -2.45% | 45.38 | 47.38 | 72280 | 33513 | 2.66% |
| 2024-12-12 | 47.50 | 47.70 | 0.10 | 0.21% | 46.17 | 47.95 | 52558 | 24795 | 1.93% |
| 2024-12-11 | 47.55 | 47.60 | -0.07 | -0.15% | 46.80 | 47.97 | 42290 | 20025 | 1.56% |
| 2024-12-10 | 49.50 | 47.67 | 0.09 | 0.19% | 47.56 | 49.77 | 46958 | 22871 | 1.73% |
| 2024-12-09 | 48.22 | 47.58 | -0.92 | -1.90% | 47.50 | 49.20 | 35314 | 16993 | 1.30% |
| 2024-12-06 | 47.88 | 48.50 | 0.62 | 1.29% | 46.58 | 49.05 | 54252 | 25976 | 2.00% |
| 2024-12-05 | 45.65 | 47.88 | 1.90 | 4.13% | 45.45 | 48.18 | 51296 | 24197 | 1.89% |
| 2024-12-04 | 46.50 | 45.98 | -0.48 | -1.03% | 44.86 | 46.59 | 60084 | 27406 | 2.21% |
| 2024-12-03 | 47.10 | 46.46 | -0.75 | -1.59% | 45.72 | 47.10 | 49579 | 22966 | 1.82% |
| 2024-12-02 | 48.00 | 47.21 | -0.24 | -0.51% | 46.80 | 48.19 | 41430 | 19560 | 1.52% |
| 2024-11-29 | 45.78 | 47.45 | 1.57 | 3.42% | 45.30 | 48.58 | 71339 | 33650 | 2.63% |
| 2024-11-28 | 44.30 | 45.88 | 2.14 | 4.89% | 44.00 | 46.79 | 77708 | 35290 | 2.86% |
| 2024-11-27 | 42.50 | 43.74 | 1.34 | 3.16% | 41.23 | 43.80 | 53530 | 22704 | 1.97% |
| 2024-11-26 | 43.40 | 42.40 | -1.10 | -2.53% | 42.40 | 43.80 | 39384 | 16893 | 1.45% |
| 2024-11-25 | 44.01 | 43.50 | -0.51 | -1.16% | 42.51 | 45.00 | 44251 | 19274 | 1.63% |
| 2024-11-22 | 46.25 | 44.01 | -2.37 | -5.11% | 44.01 | 46.26 | 41449 | 18682 | 1.53% |
| 2024-11-21 | 47.45 | 46.38 | -1.01 | -2.13% | 45.57 | 48.18 | 43151 | 20215 | 1.59% |
| 2024-11-20 | 46.65 | 47.39 | 0.74 | 1.59% | 45.84 | 47.39 | 39713 | 18533 | 1.46% |
| 2024-11-19 | 45.76 | 46.65 | 0.94 | 2.06% | 44.95 | 46.84 | 37158 | 16991 | 1.37% |
| 2024-11-18 | 46.90 | 45.71 | -0.89 | -1.91% | 45.25 | 47.27 | 39596 | 18290 | 1.46% |
| 2024-11-15 | 47.88 | 46.60 | -1.44 | -3.00% | 46.52 | 48.58 | 44686 | 21174 | 1.64% |
| 2024-11-14 | 49.83 | 48.04 | -1.61 | -3.24% | 47.82 | 49.90 | 50574 | 24567 | 1.86% |
| 2024-11-13 | 50.85 | 49.65 | -1.20 | -2.36% | 48.93 | 51.68 | 68857 | 34397 | 2.53% |
| 2024-11-12 | 54.27 | 50.85 | -3.30 | -6.09% | 50.25 | 54.30 | 83936 | 43693 | 3.09% |
| 2024-11-11 | 50.71 | 54.15 | 3.80 | 7.55% | 50.50 | 55.85 | 90985 | 48596 | 3.35% |
| 2024-11-08 | 52.50 | 50.35 | -0.78 | -1.53% | 50.22 | 53.12 | 57920 | 29917 | 2.13% |
| 2024-11-07 | 51.30 | 51.13 | -0.81 | -1.56% | 49.50 | 51.46 | 57778 | 29135 | 2.13% |
| 2024-11-06 | 49.97 | 51.94 | 1.97 | 3.94% | 49.95 | 54.70 | 110169 | 57993 | 4.05% |
| 2024-11-05 | 45.50 | 49.97 | 4.23 | 9.25% | 45.49 | 50.55 | 90817 | 44196 | 3.34% |
| 2024-11-04 | 45.30 | 45.74 | 0.51 | 1.13% | 44.90 | 46.30 | 44995 | 20493 | 1.66% |
| 2024-11-01 | 45.35 | 45.23 | -0.12 | -0.26% | 44.20 | 46.26 | 64361 | 29107 | 2.37% |
| 2024-10-31 | 46.18 | 45.35 | -1.35 | -2.89% | 43.23 | 46.30 | 104868 | 46813 | 3.86% |
| 2024-10-30 | 47.97 | 46.70 | -6.88 | -12.84% | 45.41 | 49.49 | 182221 | 86221 | 6.71% |
| 2024-10-29 | 55.09 | 53.58 | -1.47 | -2.67% | 53.30 | 55.77 | 46196 | 24967 | 1.70% |
| 2024-10-28 | 54.50 | 55.05 | 0.21 | 0.38% | 53.56 | 55.59 | 40478 | 22163 | 1.49% |
| 2024-10-25 | 53.69 | 54.84 | 1.41 | 2.64% | 53.15 | 55.18 | 48303 | 26180 | 1.78% |
| 2024-10-24 | 55.03 | 53.43 | -2.29 | -4.11% | 53.02 | 55.70 | 50728 | 27321 | 1.87% |
| 2024-10-23 | 53.68 | 55.72 | 2.04 | 3.80% | 53.11 | 58.41 | 81666 | 45917 | 3.00% |
| 2024-10-22 | 54.51 | 53.68 | -0.62 | -1.14% | 52.61 | 55.63 | 68550 | 37060 | 2.52% |
| 2024-10-21 | 50.68 | 54.30 | 3.80 | 7.52% | 50.62 | 56.85 | 114654 | 61721 | 4.22% |
| 2024-10-18 | 48.00 | 50.50 | 2.43 | 5.06% | 47.49 | 52.80 | 115413 | 57772 | 4.25% |
| 2024-10-17 | 47.13 | 48.07 | 1.53 | 3.29% | 47.13 | 50.22 | 75424 | 36574 | 2.78% |
| 2024-10-16 | 47.26 | 46.54 | -1.11 | -2.33% | 46.11 | 47.85 | 34434 | 16130 | 1.27% |
| 2024-10-15 | 49.33 | 47.65 | -2.05 | -4.12% | 47.59 | 49.78 | 53336 | 25936 | 1.96% |
| 2024-10-14 | 50.00 | 49.70 | 0.61 | 1.24% | 47.57 | 50.60 | 65561 | 32312 | 2.41% |
| 2024-10-11 | 52.06 | 49.09 | -3.69 | -6.99% | 47.88 | 52.25 | 83195 | 41533 | 3.06% |
| 2024-10-10 | 53.98 | 52.78 | -0.22 | -0.42% | 51.53 | 55.82 | 88226 | 47570 | 3.25% |
| 2024-10-09 | 58.88 | 53.00 | -7.89 | -12.96% | 51.88 | 59.40 | 133824 | 74749 | 4.92% |
| 2024-10-08 | 62.60 | 60.89 | 8.68 | 16.63% | 54.00 | 62.60 | 186108 | 109676 | 6.85% |