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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-27 | 40.80 | 40.51 | 0.29 | 0.72% | 40.16 | 41.10 | 25380 | 10309 | 1.45% |
| 2025-01-24 | 40.38 | 40.22 | -0.20 | -0.49% | 39.95 | 41.20 | 34425 | 13973 | 1.96% |
| 2025-01-23 | 41.04 | 40.42 | -0.33 | -0.81% | 40.27 | 41.27 | 32413 | 13180 | 1.85% |
| 2025-01-22 | 41.16 | 40.75 | -0.82 | -1.97% | 40.31 | 41.78 | 28035 | 11450 | 1.60% |
| 2025-01-21 | 40.81 | 41.57 | 1.31 | 3.25% | 40.28 | 41.89 | 38394 | 15828 | 2.19% |
| 2025-01-20 | 40.57 | 40.26 | 0.08 | 0.20% | 40.11 | 41.90 | 38045 | 15572 | 2.17% |
| 2025-01-17 | 39.10 | 40.18 | 1.08 | 2.76% | 38.60 | 40.75 | 36504 | 14635 | 2.08% |
| 2025-01-16 | 39.10 | 39.10 | -0.35 | -0.89% | 38.70 | 40.14 | 23618 | 9299 | 1.35% |
| 2025-01-15 | 39.46 | 39.45 | -0.10 | -0.25% | 39.28 | 40.15 | 19065 | 7542 | 1.09% |
| 2025-01-14 | 37.50 | 39.55 | 2.03 | 5.41% | 37.45 | 40.00 | 43847 | 17084 | 2.50% |
| 2025-01-13 | 38.30 | 37.52 | -0.94 | -2.44% | 37.24 | 38.89 | 40669 | 15404 | 2.32% |
| 2025-01-10 | 38.85 | 38.46 | -0.35 | -0.90% | 38.21 | 39.43 | 30781 | 11940 | 1.75% |
| 2025-01-09 | 39.92 | 38.81 | -1.31 | -3.27% | 38.76 | 40.57 | 32202 | 12719 | 1.83% |
| 2025-01-08 | 39.50 | 40.12 | 0.75 | 1.91% | 38.68 | 40.63 | 43028 | 17110 | 2.45% |
| 2025-01-07 | 39.65 | 39.37 | -0.12 | -0.30% | 38.52 | 40.07 | 59385 | 23394 | 3.38% |
| 2025-01-06 | 39.54 | 39.49 | -0.61 | -1.52% | 39.07 | 41.14 | 53270 | 21301 | 3.03% |
| 2025-01-03 | 43.01 | 40.10 | -2.87 | -6.68% | 39.90 | 43.30 | 67531 | 27854 | 3.85% |
| 2025-01-02 | 42.08 | 42.97 | 0.89 | 2.12% | 42.01 | 44.18 | 81771 | 35494 | 4.66% |
| 2024-12-31 | 42.52 | 42.08 | -0.26 | -0.61% | 41.67 | 42.66 | 52488 | 22120 | 2.99% |
| 2024-12-30 | 42.68 | 42.34 | -0.34 | -0.80% | 42.32 | 43.10 | 24218 | 10308 | 1.38% |
| 2024-12-27 | 42.00 | 42.68 | 0.73 | 1.74% | 41.66 | 43.80 | 58958 | 25356 | 3.36% |
| 2024-12-26 | 41.55 | 41.95 | 0.00 | 0.00% | 41.55 | 42.68 | 30153 | 12695 | 1.72% |
| 2024-12-25 | 41.70 | 41.95 | 0.08 | 0.19% | 40.25 | 42.13 | 48309 | 19878 | 2.75% |
| 2024-12-24 | 41.05 | 41.87 | 0.82 | 2.00% | 40.98 | 42.49 | 42405 | 17710 | 2.42% |
| 2024-12-23 | 42.49 | 41.05 | -1.55 | -3.64% | 40.98 | 42.52 | 54000 | 22411 | 3.08% |
| 2024-12-20 | 41.10 | 42.60 | 1.62 | 3.95% | 41.10 | 43.88 | 80099 | 34363 | 4.56% |
| 2024-12-19 | 40.31 | 40.98 | 0.06 | 0.15% | 40.04 | 41.34 | 48127 | 19583 | 2.74% |
| 2024-12-18 | 40.80 | 40.92 | 0.47 | 1.16% | 40.17 | 41.42 | 49215 | 20113 | 2.80% |
| 2024-12-17 | 42.80 | 40.45 | -2.81 | -6.50% | 40.31 | 43.00 | 111669 | 45905 | 6.36% |
| 2024-12-16 | 42.51 | 43.26 | 0.90 | 2.12% | 41.85 | 44.45 | 109527 | 47478 | 6.24% |
| 2024-12-13 | 41.18 | 42.36 | 0.86 | 2.07% | 41.10 | 42.90 | 115708 | 48878 | 6.59% |
| 2024-12-12 | 39.80 | 41.50 | 1.12 | 2.77% | 39.64 | 41.90 | 99031 | 40780 | 5.64% |
| 2024-12-11 | 37.28 | 40.38 | 3.18 | 8.55% | 37.02 | 40.50 | 138996 | 55011 | 7.92% |
| 2024-12-10 | 38.23 | 37.20 | 0.15 | 0.40% | 37.01 | 38.70 | 64698 | 24497 | 3.69% |
| 2024-12-09 | 37.19 | 37.05 | -0.10 | -0.27% | 36.70 | 37.87 | 39540 | 14732 | 2.25% |
| 2024-12-06 | 36.35 | 37.15 | 0.50 | 1.36% | 36.30 | 37.59 | 45557 | 16879 | 2.60% |
| 2024-12-05 | 36.00 | 36.65 | 0.43 | 1.19% | 35.80 | 37.05 | 34093 | 12453 | 1.94% |
| 2024-12-04 | 37.03 | 36.22 | -0.98 | -2.63% | 36.01 | 38.07 | 43467 | 15996 | 2.48% |
| 2024-12-03 | 36.90 | 37.20 | -0.30 | -0.80% | 36.30 | 37.59 | 61356 | 22649 | 3.50% |
| 2024-12-02 | 35.92 | 37.50 | 2.53 | 7.23% | 35.69 | 38.60 | 122601 | 46000 | 6.98% |
| 2024-11-29 | 35.08 | 34.97 | -0.23 | -0.65% | 34.79 | 35.56 | 43153 | 15165 | 2.46% |
| 2024-11-28 | 35.10 | 35.20 | 0.10 | 0.28% | 34.71 | 35.77 | 45322 | 16019 | 2.58% |
| 2024-11-27 | 33.76 | 35.10 | 1.26 | 3.72% | 33.44 | 35.13 | 54317 | 18751 | 3.09% |
| 2024-11-26 | 34.45 | 33.84 | -0.88 | -2.53% | 33.83 | 35.07 | 34192 | 11752 | 1.95% |
| 2024-11-25 | 33.99 | 34.72 | 0.82 | 2.42% | 33.99 | 35.26 | 69843 | 24226 | 3.98% |
| 2024-11-22 | 35.19 | 33.90 | -1.31 | -3.72% | 33.78 | 35.97 | 72198 | 24948 | 4.11% |
| 2024-11-21 | 35.45 | 35.21 | -0.22 | -0.62% | 34.71 | 35.65 | 46708 | 16406 | 2.66% |
| 2024-11-20 | 34.01 | 35.43 | 1.14 | 3.32% | 33.95 | 35.44 | 92150 | 32096 | 5.25% |
| 2024-11-19 | 33.40 | 34.29 | 0.89 | 2.66% | 33.09 | 34.41 | 78633 | 26800 | 4.48% |
| 2024-11-18 | 32.14 | 33.40 | 1.25 | 3.89% | 32.10 | 33.99 | 86157 | 28764 | 4.91% |
| 2024-11-15 | 32.05 | 32.15 | 0.05 | 0.16% | 31.86 | 32.35 | 49210 | 15806 | 2.80% |
| 2024-11-14 | 33.04 | 32.10 | -0.70 | -2.13% | 32.01 | 33.16 | 33842 | 11021 | 1.93% |
| 2024-11-13 | 32.80 | 32.80 | -0.28 | -0.85% | 32.32 | 33.26 | 36519 | 11970 | 2.08% |
| 2024-11-12 | 33.29 | 33.08 | -0.18 | -0.54% | 32.77 | 33.98 | 67005 | 22424 | 3.82% |
| 2024-11-11 | 32.84 | 33.26 | 0.05 | 0.15% | 32.71 | 33.42 | 47786 | 15810 | 2.72% |
| 2024-11-08 | 34.00 | 33.21 | -0.49 | -1.45% | 33.19 | 34.20 | 65112 | 21927 | 3.71% |
| 2024-11-07 | 33.00 | 33.70 | 0.44 | 1.32% | 32.70 | 33.86 | 60641 | 20334 | 3.45% |
| 2024-11-06 | 33.66 | 33.26 | -0.53 | -1.57% | 32.75 | 33.74 | 80093 | 26609 | 4.56% |
| 2024-11-05 | 33.40 | 33.79 | -0.05 | -0.15% | 33.02 | 34.17 | 104020 | 35054 | 5.93% |
| 2024-11-04 | 32.35 | 33.84 | 1.97 | 6.18% | 32.20 | 33.85 | 114717 | 38012 | 6.54% |
| 2024-11-01 | 31.25 | 31.87 | 0.68 | 2.18% | 30.93 | 32.50 | 87799 | 27989 | 5.00% |
| 2024-10-31 | 30.99 | 31.19 | -0.38 | -1.20% | 30.79 | 31.74 | 64546 | 20174 | 3.68% |
| 2024-10-30 | 31.50 | 31.57 | -0.33 | -1.03% | 30.45 | 32.20 | 89676 | 28009 | 5.11% |
| 2024-10-29 | 31.60 | 31.90 | 1.32 | 4.32% | 31.48 | 33.26 | 131544 | 42498 | 7.49% |
| 2024-10-28 | 30.18 | 30.58 | 0.38 | 1.26% | 29.80 | 30.63 | 48006 | 14559 | 2.73% |
| 2024-10-25 | 29.65 | 30.20 | 0.64 | 2.17% | 29.58 | 30.58 | 41932 | 12651 | 2.31% |
| 2024-10-24 | 29.80 | 29.56 | -0.38 | -1.27% | 29.47 | 30.13 | 26306 | 7816 | 1.45% |
| 2024-10-23 | 30.08 | 29.94 | -0.15 | -0.50% | 29.80 | 30.33 | 44634 | 13407 | 2.46% |
| 2024-10-22 | 29.35 | 30.09 | 0.68 | 2.31% | 29.14 | 30.29 | 54039 | 16095 | 2.98% |