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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 62.88 | 62.30 | -0.61 | -0.97% | 62.16 | 62.99 | 1049 | 654 | 0.41% |
| 2025-01-14 | 61.77 | 62.91 | 1.30 | 2.11% | 61.19 | 62.98 | 2735 | 1703 | 1.07% |
| 2025-01-13 | 60.30 | 61.61 | 1.21 | 2.00% | 59.10 | 61.80 | 2258 | 1377 | 0.89% |
| 2025-01-10 | 60.98 | 60.40 | -0.55 | -0.90% | 60.31 | 61.68 | 2139 | 1302 | 0.84% |
| 2025-01-09 | 60.96 | 60.95 | 0.24 | 0.40% | 60.08 | 61.00 | 2326 | 1407 | 0.91% |
| 2025-01-08 | 60.96 | 60.71 | 0.71 | 1.18% | 59.51 | 60.96 | 2764 | 1669 | 1.08% |
| 2025-01-07 | 59.17 | 60.00 | 0.70 | 1.18% | 59.08 | 60.00 | 1951 | 1161 | 0.77% |
| 2025-01-06 | 58.99 | 59.30 | 0.91 | 1.56% | 58.23 | 60.39 | 1973 | 1170 | 0.77% |
| 2025-01-03 | 60.92 | 58.39 | -2.43 | -4.00% | 58.10 | 61.37 | 2546 | 1526 | 1.00% |
| 2025-01-02 | 62.47 | 60.82 | -1.16 | -1.87% | 60.50 | 62.47 | 2412 | 1477 | 0.96% |
| 2024-12-31 | 62.98 | 61.98 | -0.60 | -0.96% | 61.96 | 63.20 | 2708 | 1696 | 1.08% |
| 2024-12-30 | 63.00 | 62.58 | -0.10 | -0.16% | 62.08 | 63.00 | 1753 | 1096 | 0.70% |
| 2024-12-27 | 62.50 | 62.68 | -0.12 | -0.19% | 62.38 | 63.30 | 1616 | 1015 | 0.64% |
| 2024-12-26 | 62.50 | 62.80 | 0.50 | 0.80% | 62.50 | 63.19 | 1712 | 1076 | 0.68% |
| 2024-12-25 | 63.55 | 62.30 | -0.83 | -1.31% | 62.01 | 63.88 | 2362 | 1482 | 0.94% |
| 2024-12-24 | 63.00 | 63.13 | 0.12 | 0.19% | 62.39 | 63.50 | 2176 | 1368 | 0.87% |
| 2024-12-23 | 65.50 | 63.01 | -2.54 | -3.87% | 62.70 | 65.50 | 4710 | 2991 | 1.87% |
| 2024-12-20 | 65.57 | 65.55 | 0.10 | 0.15% | 65.11 | 66.64 | 2825 | 1866 | 1.12% |
| 2024-12-19 | 65.50 | 65.45 | -0.43 | -0.65% | 64.80 | 65.93 | 2245 | 1468 | 0.89% |
| 2024-12-18 | 67.17 | 65.88 | -0.80 | -1.20% | 65.37 | 67.21 | 3295 | 2174 | 1.31% |
| 2024-12-17 | 68.55 | 66.68 | -2.27 | -3.29% | 66.60 | 68.55 | 5082 | 3422 | 2.02% |
| 2024-12-16 | 65.90 | 68.95 | 3.19 | 4.85% | 65.28 | 70.04 | 9737 | 6655 | 3.87% |
| 2024-12-13 | 66.56 | 65.76 | -0.53 | -0.80% | 65.69 | 66.98 | 4745 | 3144 | 1.89% |
| 2024-12-12 | 65.82 | 66.29 | 0.56 | 0.85% | 65.68 | 66.73 | 3351 | 2216 | 1.33% |
| 2024-12-11 | 65.17 | 65.73 | 0.57 | 0.87% | 65.17 | 66.25 | 3253 | 2140 | 1.29% |
| 2024-12-10 | 65.64 | 65.16 | 0.31 | 0.48% | 65.09 | 66.88 | 5080 | 3352 | 2.02% |
| 2024-12-09 | 65.48 | 64.85 | -0.61 | -0.93% | 64.50 | 65.88 | 1612 | 1048 | 0.64% |
| 2024-12-06 | 64.80 | 65.46 | 0.48 | 0.74% | 64.52 | 65.58 | 3073 | 2005 | 1.22% |
| 2024-12-05 | 64.66 | 64.98 | 0.18 | 0.28% | 64.40 | 65.30 | 1599 | 1039 | 0.64% |
| 2024-12-04 | 65.80 | 64.80 | -1.13 | -1.71% | 64.66 | 65.94 | 2103 | 1371 | 0.84% |
| 2024-12-03 | 65.13 | 65.93 | 0.55 | 0.84% | 65.00 | 66.40 | 3908 | 2563 | 1.55% |
| 2024-12-02 | 64.86 | 65.38 | 0.53 | 0.82% | 64.22 | 65.79 | 2743 | 1789 | 1.09% |
| 2024-11-29 | 64.27 | 64.85 | 0.87 | 1.36% | 63.35 | 65.58 | 2585 | 1672 | 1.03% |
| 2024-11-28 | 63.99 | 63.98 | 0.29 | 0.46% | 63.41 | 64.08 | 2035 | 1298 | 0.81% |
| 2024-11-27 | 63.11 | 63.69 | 0.66 | 1.05% | 61.81 | 63.69 | 2078 | 1300 | 0.83% |
| 2024-11-26 | 63.50 | 63.03 | -0.49 | -0.77% | 62.79 | 64.21 | 1449 | 918 | 0.58% |
| 2024-11-25 | 62.15 | 63.52 | 0.92 | 1.47% | 62.00 | 64.00 | 1557 | 984 | 0.62% |
| 2024-11-22 | 65.30 | 62.60 | -2.59 | -3.97% | 62.55 | 65.30 | 2514 | 1602 | 1.00% |
| 2024-11-21 | 66.98 | 65.19 | -1.29 | -1.94% | 64.30 | 66.98 | 3259 | 2132 | 1.30% |
| 2024-11-20 | 65.20 | 66.48 | 1.30 | 1.99% | 64.40 | 66.65 | 2793 | 1844 | 1.11% |
| 2024-11-19 | 64.60 | 65.18 | 1.12 | 1.75% | 63.12 | 65.30 | 3330 | 2135 | 1.32% |
| 2024-11-18 | 66.95 | 64.06 | -1.82 | -2.76% | 63.84 | 66.98 | 3489 | 2265 | 1.39% |
| 2024-11-15 | 66.75 | 65.88 | -1.66 | -2.46% | 65.88 | 67.66 | 3424 | 2283 | 1.36% |
| 2024-11-14 | 67.68 | 67.54 | 0.46 | 0.69% | 67.35 | 70.43 | 7054 | 4851 | 2.81% |
| 2024-11-13 | 66.00 | 67.08 | 0.21 | 0.31% | 65.80 | 67.55 | 3938 | 2623 | 1.57% |
| 2024-11-12 | 67.80 | 66.87 | -0.70 | -1.04% | 66.50 | 69.51 | 7434 | 5059 | 2.96% |
| 2024-11-11 | 65.30 | 67.57 | 2.27 | 3.48% | 64.77 | 67.57 | 6601 | 4386 | 2.63% |
| 2024-11-08 | 65.01 | 65.30 | 0.94 | 1.46% | 64.56 | 66.46 | 6815 | 4464 | 2.71% |
| 2024-11-07 | 62.39 | 64.36 | 1.67 | 2.66% | 62.39 | 64.88 | 5691 | 3608 | 2.26% |
| 2024-11-06 | 63.26 | 62.69 | -0.40 | -0.63% | 62.27 | 63.77 | 5522 | 3475 | 2.20% |
| 2024-11-05 | 61.82 | 63.09 | 1.27 | 2.05% | 61.82 | 63.16 | 5914 | 3708 | 2.35% |
| 2024-11-04 | 60.99 | 61.82 | 1.71 | 2.84% | 60.09 | 61.83 | 3402 | 2089 | 1.35% |
| 2024-11-01 | 61.11 | 60.11 | -0.99 | -1.62% | 59.89 | 61.20 | 3770 | 2282 | 1.50% |
| 2024-10-31 | 61.19 | 61.10 | -0.09 | -0.15% | 60.30 | 61.99 | 5251 | 3211 | 2.09% |
| 2024-10-30 | 63.55 | 61.19 | -2.36 | -3.71% | 60.50 | 64.18 | 8333 | 5174 | 3.31% |
| 2024-10-29 | 66.46 | 63.55 | -5.78 | -8.34% | 63.32 | 66.99 | 13928 | 9077 | 5.54% |
| 2024-10-28 | 69.01 | 69.33 | 0.16 | 0.23% | 68.36 | 69.40 | 2733 | 1883 | 1.09% |
| 2024-10-25 | 68.24 | 69.17 | 1.07 | 1.57% | 68.05 | 69.49 | 3233 | 2225 | 1.29% |
| 2024-10-24 | 69.00 | 68.10 | -0.90 | -1.30% | 68.10 | 69.28 | 2371 | 1626 | 0.94% |
| 2024-10-23 | 68.98 | 69.00 | 0.47 | 0.69% | 68.53 | 69.44 | 2508 | 1729 | 1.00% |
| 2024-10-22 | 69.62 | 68.53 | -1.09 | -1.57% | 68.09 | 69.62 | 4150 | 2862 | 1.65% |
| 2024-10-21 | 69.66 | 69.62 | 0.47 | 0.68% | 68.60 | 70.90 | 6451 | 4505 | 2.57% |
| 2024-10-18 | 66.40 | 69.15 | 2.85 | 4.30% | 65.51 | 69.95 | 6550 | 4467 | 2.60% |
| 2024-10-17 | 64.80 | 66.30 | 1.64 | 2.54% | 64.72 | 67.88 | 5553 | 3690 | 2.21% |
| 2024-10-16 | 64.01 | 64.66 | -0.18 | -0.28% | 63.56 | 65.30 | 2846 | 1840 | 1.13% |
| 2024-10-15 | 65.11 | 64.84 | -0.61 | -0.93% | 64.69 | 66.15 | 4032 | 2634 | 1.60% |
| 2024-10-14 | 65.17 | 65.45 | 0.65 | 1.00% | 63.55 | 65.65 | 3444 | 2227 | 1.37% |
| 2024-10-11 | 68.50 | 64.80 | -3.55 | -5.19% | 64.51 | 68.50 | 5813 | 3823 | 2.31% |
| 2024-10-10 | 70.00 | 68.35 | -0.11 | -0.16% | 68.31 | 71.99 | 6951 | 4849 | 2.76% |
| 2024-10-09 | 73.80 | 68.46 | -8.80 | -11.39% | 68.46 | 74.57 | 13946 | 10106 | 5.55% |
| 2024-10-08 | 79.69 | 77.26 | 9.26 | 13.62% | 72.18 | 79.69 | 24470 | 18566 | 9.73% |