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 | 49.11 | 45.81 | -2.99 | -6.13% | 45.74 | 49.37 | 21576 | 10159 | 3.19% |
| 2025-01-24 | 46.88 | 48.80 | 1.30 | 2.74% | 46.68 | 49.94 | 43515 | 21251 | 6.44% |
| 2025-01-23 | 44.35 | 47.50 | 3.66 | 8.35% | 44.00 | 48.66 | 41109 | 19153 | 6.08% |
| 2025-01-22 | 45.84 | 43.84 | -2.31 | -5.01% | 43.66 | 46.00 | 25790 | 11414 | 3.81% |
| 2025-01-21 | 48.21 | 46.15 | -1.59 | -3.33% | 45.33 | 48.31 | 23718 | 10956 | 3.51% |
| 2025-01-20 | 48.40 | 47.74 | -0.28 | -0.58% | 47.50 | 49.47 | 16660 | 8065 | 2.46% |
| 2025-01-17 | 48.18 | 48.02 | -0.23 | -0.48% | 47.16 | 49.37 | 13811 | 6633 | 2.04% |
| 2025-01-16 | 48.60 | 48.25 | -0.10 | -0.21% | 47.85 | 49.83 | 13673 | 6651 | 2.02% |
| 2025-01-15 | 48.40 | 48.35 | -0.51 | -1.04% | 48.10 | 49.89 | 15453 | 7549 | 2.29% |
| 2025-01-14 | 46.00 | 48.86 | 2.53 | 5.46% | 46.00 | 48.88 | 20758 | 9932 | 3.07% |
| 2025-01-13 | 45.67 | 46.33 | -0.17 | -0.37% | 45.20 | 46.88 | 10395 | 4790 | 1.54% |
| 2025-01-10 | 47.50 | 46.50 | -1.23 | -2.58% | 46.48 | 48.77 | 17827 | 8496 | 2.64% |
| 2025-01-09 | 49.84 | 47.73 | -2.87 | -5.67% | 47.38 | 50.49 | 29545 | 14367 | 4.37% |
| 2025-01-08 | 50.77 | 50.60 | -0.21 | -0.41% | 49.16 | 51.59 | 19732 | 9982 | 2.92% |
| 2025-01-07 | 49.96 | 50.81 | 0.36 | 0.71% | 48.90 | 51.09 | 24115 | 12024 | 3.57% |
| 2025-01-06 | 45.89 | 50.45 | 4.24 | 9.18% | 45.19 | 50.46 | 40092 | 19507 | 5.93% |
| 2025-01-03 | 45.01 | 46.21 | -1.79 | -3.73% | 45.01 | 50.10 | 31302 | 14953 | 4.63% |
| 2025-01-02 | 47.05 | 48.00 | 1.29 | 2.76% | 46.32 | 49.75 | 22475 | 10858 | 7.02% |
| 2024-12-31 | 47.21 | 46.71 | -0.18 | -0.38% | 46.70 | 48.66 | 17168 | 8191 | 5.36% |
| 2024-12-30 | 48.05 | 46.89 | -1.35 | -2.80% | 46.42 | 48.22 | 15009 | 7083 | 4.69% |
| 2024-12-27 | 49.44 | 48.24 | -1.20 | -2.43% | 47.88 | 49.46 | 15040 | 7299 | 4.70% |
| 2024-12-26 | 50.16 | 49.44 | -0.71 | -1.42% | 49.31 | 50.41 | 11336 | 5653 | 3.54% |
| 2024-12-25 | 52.04 | 50.15 | -1.76 | -3.39% | 49.44 | 52.32 | 13022 | 6629 | 4.07% |
| 2024-12-24 | 51.12 | 51.91 | 0.79 | 1.55% | 51.12 | 52.76 | 7057 | 3675 | 2.21% |
| 2024-12-23 | 53.01 | 51.12 | -2.07 | -3.89% | 50.61 | 53.31 | 10523 | 5463 | 3.29% |
| 2024-12-20 | 53.15 | 53.19 | 0.10 | 0.19% | 53.06 | 53.62 | 5703 | 3045 | 1.78% |
| 2024-12-19 | 53.77 | 54.03 | -0.45 | -0.83% | 53.56 | 54.14 | 6861 | 3699 | 2.14% |
| 2024-12-18 | 55.22 | 54.48 | -0.40 | -0.73% | 54.32 | 55.22 | 5926 | 3242 | 1.85% |
| 2024-12-17 | 55.99 | 54.88 | -1.41 | -2.50% | 54.50 | 56.27 | 10001 | 5529 | 3.13% |
| 2024-12-16 | 55.55 | 56.29 | 0.94 | 1.70% | 54.11 | 56.78 | 16064 | 8913 | 5.02% |
| 2024-12-13 | 56.70 | 55.35 | -1.28 | -2.26% | 55.20 | 56.70 | 11642 | 6505 | 3.64% |
| 2024-12-12 | 56.31 | 56.63 | 0.33 | 0.59% | 55.90 | 56.78 | 9803 | 5530 | 3.06% |
| 2024-12-11 | 57.00 | 56.30 | -0.35 | -0.62% | 56.22 | 57.04 | 9838 | 5571 | 3.07% |
| 2024-12-10 | 58.77 | 56.65 | 0.01 | 0.02% | 56.40 | 58.91 | 13569 | 7796 | 4.24% |
| 2024-12-09 | 57.03 | 56.64 | -0.53 | -0.93% | 56.00 | 57.38 | 10143 | 5746 | 3.17% |
| 2024-12-06 | 55.95 | 57.17 | 1.20 | 2.14% | 55.32 | 57.55 | 16925 | 9592 | 5.29% |
| 2024-12-05 | 55.16 | 55.97 | 0.81 | 1.47% | 55.13 | 57.00 | 10106 | 5664 | 3.16% |
| 2024-12-04 | 56.15 | 55.16 | -1.54 | -2.72% | 55.15 | 56.59 | 11650 | 6489 | 3.64% |
| 2024-12-03 | 57.05 | 56.70 | -0.49 | -0.86% | 56.24 | 57.64 | 14897 | 8464 | 4.66% |
| 2024-12-02 | 56.30 | 57.19 | 0.47 | 0.83% | 55.13 | 57.40 | 15285 | 8644 | 4.78% |
| 2024-11-29 | 55.85 | 56.72 | 0.72 | 1.29% | 55.78 | 57.80 | 13140 | 7444 | 4.11% |
| 2024-11-28 | 57.09 | 56.00 | -1.31 | -2.29% | 55.78 | 57.87 | 13903 | 7879 | 4.34% |
| 2024-11-27 | 55.40 | 57.31 | 1.42 | 2.54% | 55.00 | 57.42 | 12761 | 7153 | 3.99% |
| 2024-11-26 | 57.98 | 55.89 | -2.06 | -3.55% | 55.70 | 58.80 | 13196 | 7555 | 4.12% |
| 2024-11-25 | 57.98 | 57.95 | -0.17 | -0.29% | 56.51 | 58.80 | 13989 | 8069 | 4.37% |
| 2024-11-22 | 60.00 | 58.12 | -2.32 | -3.84% | 58.11 | 60.56 | 15907 | 9420 | 4.97% |
| 2024-11-21 | 61.36 | 60.44 | -0.21 | -0.35% | 60.01 | 62.30 | 14143 | 8641 | 4.42% |
| 2024-11-20 | 60.00 | 60.65 | 0.25 | 0.41% | 59.20 | 60.99 | 16664 | 10031 | 5.21% |
| 2024-11-19 | 59.00 | 60.40 | 1.56 | 2.65% | 58.97 | 61.10 | 16334 | 9829 | 5.10% |
| 2024-11-18 | 61.00 | 58.84 | -2.78 | -4.51% | 58.18 | 61.03 | 20613 | 12228 | 6.44% |
| 2024-11-15 | 65.70 | 61.62 | -4.52 | -6.83% | 60.44 | 65.70 | 35466 | 22456 | 11.08% |
| 2024-11-14 | 68.00 | 66.14 | -0.46 | -0.69% | 66.14 | 70.00 | 38766 | 26295 | 12.11% |
| 2024-11-13 | 67.70 | 66.60 | -1.27 | -1.87% | 64.84 | 68.76 | 34817 | 23072 | 10.88% |
| 2024-11-12 | 66.00 | 67.87 | 2.37 | 3.62% | 64.49 | 69.12 | 64678 | 43234 | 20.21% |
| 2024-11-11 | 61.21 | 65.50 | 3.95 | 6.42% | 61.00 | 65.77 | 45335 | 29054 | 14.17% |
| 2024-11-08 | 61.11 | 61.55 | 1.53 | 2.55% | 60.91 | 63.30 | 36537 | 22691 | 11.42% |
| 2024-11-07 | 58.78 | 60.02 | 0.12 | 0.20% | 57.11 | 60.69 | 19981 | 11831 | 6.24% |
| 2024-11-06 | 60.78 | 59.90 | -1.03 | -1.69% | 59.64 | 62.45 | 25428 | 15484 | 7.95% |
| 2024-11-05 | 58.50 | 60.93 | 2.48 | 4.24% | 58.02 | 61.09 | 26778 | 16071 | 8.37% |
| 2024-11-04 | 56.51 | 58.45 | 0.89 | 1.55% | 56.51 | 59.30 | 13167 | 7695 | 4.11% |
| 2024-11-01 | 59.50 | 57.56 | -2.49 | -4.15% | 57.06 | 59.51 | 22554 | 13107 | 7.05% |
| 2024-10-31 | 58.55 | 60.05 | 1.55 | 2.65% | 58.50 | 61.93 | 33880 | 20403 | 10.59% |
| 2024-10-30 | 60.74 | 58.50 | -2.15 | -3.54% | 57.51 | 60.97 | 29130 | 17208 | 9.10% |
| 2024-10-29 | 65.36 | 60.65 | -3.64 | -5.66% | 60.55 | 66.48 | 40283 | 25253 | 12.59% |
| 2024-10-28 | 65.00 | 64.29 | -1.21 | -1.85% | 63.11 | 65.23 | 33059 | 21162 | 10.33% |
| 2024-10-25 | 60.60 | 65.50 | 4.38 | 7.17% | 60.60 | 68.00 | 62052 | 40256 | 19.39% |
| 2024-10-24 | 63.00 | 61.12 | -2.56 | -4.02% | 60.70 | 63.00 | 36747 | 22610 | 11.48% |
| 2024-10-23 | 59.49 | 63.68 | 4.19 | 7.04% | 58.50 | 69.00 | 82981 | 52370 | 25.93% |
| 2024-10-22 | 59.51 | 59.49 | -0.76 | -1.26% | 57.40 | 60.25 | 42544 | 24878 | 13.29% |