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 | 43.80 | 43.65 | -0.25 | -0.57% | 42.81 | 44.50 | 19874 | 8672 | 5.89% |
| 2025-01-14 | 41.15 | 43.90 | 2.92 | 7.13% | 40.85 | 43.90 | 25022 | 10671 | 7.42% |
| 2025-01-13 | 40.01 | 40.98 | 0.03 | 0.07% | 39.81 | 41.19 | 9426 | 3831 | 2.79% |
| 2025-01-10 | 42.50 | 40.95 | -1.98 | -4.61% | 40.95 | 43.14 | 18807 | 7884 | 5.58% |
| 2025-01-09 | 41.48 | 42.93 | 1.43 | 3.45% | 41.35 | 42.95 | 23072 | 9797 | 6.84% |
| 2025-01-08 | 41.90 | 41.50 | -0.42 | -1.00% | 40.13 | 42.30 | 18487 | 7637 | 5.48% |
| 2025-01-07 | 41.84 | 41.92 | 0.41 | 0.99% | 40.75 | 41.92 | 13617 | 5632 | 4.04% |
| 2025-01-06 | 41.50 | 41.51 | 0.00 | 0.00% | 40.55 | 42.10 | 11570 | 4806 | 3.43% |
| 2025-01-03 | 43.45 | 41.51 | -1.94 | -4.46% | 41.41 | 44.39 | 21495 | 9197 | 6.37% |
| 2025-01-02 | 44.98 | 43.45 | -1.55 | -3.44% | 43.21 | 45.17 | 12955 | 5726 | 3.84% |
| 2024-12-31 | 47.45 | 45.00 | -2.30 | -4.86% | 44.88 | 47.57 | 20868 | 9614 | 6.19% |
| 2024-12-30 | 47.70 | 47.30 | -0.31 | -0.65% | 47.06 | 48.15 | 12959 | 6176 | 3.84% |
| 2024-12-27 | 48.85 | 47.61 | -1.29 | -2.64% | 47.52 | 49.42 | 24030 | 11597 | 7.12% |
| 2024-12-26 | 48.55 | 48.90 | 0.29 | 0.60% | 48.22 | 49.88 | 23594 | 11606 | 6.99% |
| 2024-12-25 | 48.95 | 48.61 | -0.64 | -1.30% | 47.85 | 49.40 | 19162 | 9331 | 5.68% |
| 2024-12-24 | 47.60 | 49.25 | 1.80 | 3.79% | 47.45 | 49.26 | 22654 | 10984 | 6.72% |
| 2024-12-23 | 48.55 | 47.45 | -1.17 | -2.41% | 47.41 | 49.30 | 18312 | 8827 | 5.43% |
| 2024-12-20 | 47.90 | 48.62 | 0.80 | 1.67% | 47.58 | 48.92 | 17299 | 8383 | 5.13% |
| 2024-12-19 | 48.84 | 47.82 | -1.32 | -2.69% | 47.63 | 49.35 | 20233 | 9731 | 6.00% |
| 2024-12-18 | 49.46 | 49.14 | -0.12 | -0.24% | 49.03 | 49.50 | 10755 | 5300 | 3.19% |
| 2024-12-17 | 50.70 | 49.26 | -1.40 | -2.76% | 49.12 | 50.79 | 18327 | 9123 | 5.43% |
| 2024-12-16 | 51.20 | 50.66 | -0.15 | -0.30% | 49.62 | 51.50 | 21412 | 10758 | 6.35% |
| 2024-12-13 | 52.18 | 50.81 | -1.48 | -2.83% | 50.75 | 52.50 | 22950 | 11838 | 6.80% |
| 2024-12-12 | 52.47 | 52.29 | -0.17 | -0.32% | 51.27 | 52.50 | 19540 | 10137 | 5.79% |
| 2024-12-11 | 51.83 | 52.46 | 0.42 | 0.81% | 51.62 | 52.98 | 17807 | 9318 | 5.28% |
| 2024-12-10 | 53.88 | 52.04 | -0.15 | -0.29% | 52.01 | 53.91 | 33588 | 17735 | 9.96% |
| 2024-12-09 | 54.16 | 52.19 | -2.18 | -4.01% | 51.11 | 54.16 | 41364 | 21659 | 12.26% |
| 2024-12-06 | 58.39 | 54.37 | -3.89 | -6.68% | 53.10 | 58.48 | 60715 | 33194 | 18.00% |
| 2024-12-05 | 58.00 | 58.26 | 0.17 | 0.29% | 57.81 | 58.50 | 13669 | 7952 | 4.05% |
| 2024-12-04 | 59.75 | 58.09 | -1.67 | -2.79% | 57.80 | 60.28 | 23154 | 13624 | 6.86% |
| 2024-12-03 | 60.65 | 59.76 | -0.84 | -1.39% | 59.51 | 60.78 | 19170 | 11479 | 5.68% |
| 2024-12-02 | 59.97 | 60.60 | -0.90 | -1.46% | 58.80 | 60.61 | 27433 | 16396 | 8.13% |
| 2024-11-29 | 59.85 | 61.50 | 1.41 | 2.35% | 59.11 | 62.58 | 25907 | 15821 | 7.68% |
| 2024-11-28 | 60.62 | 60.09 | -0.51 | -0.84% | 60.01 | 61.88 | 18780 | 11452 | 5.57% |
| 2024-11-27 | 59.20 | 60.60 | 0.70 | 1.17% | 58.01 | 60.80 | 20761 | 12367 | 6.15% |
| 2024-11-26 | 61.00 | 59.90 | -0.60 | -0.99% | 59.56 | 62.45 | 20719 | 12642 | 6.14% |
| 2024-11-25 | 59.61 | 60.50 | 0.79 | 1.32% | 57.88 | 60.50 | 26578 | 15721 | 7.88% |
| 2024-11-22 | 63.00 | 59.71 | -4.61 | -7.17% | 59.68 | 63.01 | 38112 | 23421 | 11.30% |
| 2024-11-21 | 66.00 | 64.32 | 0.07 | 0.11% | 63.70 | 67.40 | 39825 | 26095 | 11.81% |
| 2024-11-20 | 64.00 | 64.25 | -0.86 | -1.32% | 63.00 | 65.18 | 36045 | 23048 | 10.69% |
| 2024-11-19 | 60.51 | 65.11 | 5.23 | 8.73% | 59.90 | 65.50 | 44740 | 27767 | 13.26% |
| 2024-11-18 | 62.00 | 59.88 | -2.22 | -3.57% | 57.68 | 62.80 | 52547 | 31226 | 15.58% |
| 2024-11-15 | 66.36 | 62.10 | -4.90 | -7.31% | 61.90 | 66.88 | 61102 | 39138 | 18.11% |
| 2024-11-14 | 71.00 | 67.00 | -4.39 | -6.15% | 66.90 | 76.17 | 77923 | 55581 | 23.10% |
| 2024-11-13 | 72.52 | 71.39 | 1.29 | 1.84% | 69.88 | 73.73 | 71994 | 51563 | 21.34% |
| 2024-11-12 | 69.00 | 70.10 | 3.10 | 4.63% | 68.05 | 75.00 | 108294 | 76637 | 32.10% |
| 2024-11-11 | 62.01 | 67.00 | 4.61 | 7.39% | 61.89 | 67.67 | 91245 | 60021 | 27.05% |
| 2024-11-08 | 59.76 | 62.39 | 2.86 | 4.80% | 59.76 | 65.00 | 102382 | 64071 | 30.35% |
| 2024-11-07 | 59.80 | 59.53 | -0.99 | -1.64% | 57.51 | 59.80 | 56540 | 33154 | 16.76% |
| 2024-11-06 | 61.59 | 60.52 | -1.78 | -2.86% | 59.31 | 63.22 | 80551 | 49074 | 23.88% |
| 2024-11-05 | 59.11 | 62.30 | 1.79 | 2.96% | 58.88 | 63.95 | 83039 | 51025 | 24.62% |
| 2024-11-04 | 61.87 | 60.51 | -2.48 | -3.94% | 59.60 | 64.90 | 79518 | 49014 | 23.57% |
| 2024-11-01 | 70.00 | 62.99 | -10.07 | -13.78% | 62.81 | 70.00 | 123656 | 81809 | 36.66% |
| 2024-10-31 | 68.00 | 73.06 | 8.56 | 13.27% | 65.11 | 80.88 | 181832 | 132404 | 53.91% |
| 2024-10-30 | 68.12 | 64.50 | -3.41 | -5.02% | 61.61 | 71.50 | 153913 | 101645 | 45.63% |
| 2024-10-29 | 100.00 | 67.91 | 50.33 | 286.29% | 66.89 | 100.00 | 250853 | 185254 | 74.37% |