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 | 21.00 | 20.08 | 0.07 | 0.35% | 19.89 | 21.18 | 2049425 | 418521 | 12.91% |
| 2025-01-14 | 18.38 | 20.01 | 1.82 | 10.01% | 18.38 | 20.01 | 564848 | 109406 | 3.56% |
| 2025-01-13 | 17.79 | 18.19 | 0.18 | 1.00% | 17.66 | 18.39 | 666557 | 120466 | 4.20% |
| 2025-01-10 | 18.70 | 18.01 | -0.72 | -3.84% | 18.01 | 19.50 | 1025988 | 193323 | 6.46% |
| 2025-01-09 | 18.58 | 18.73 | 0.18 | 0.97% | 18.56 | 19.19 | 984835 | 185424 | 6.20% |
| 2025-01-08 | 18.26 | 18.55 | 0.29 | 1.59% | 17.68 | 19.01 | 1119490 | 205579 | 7.05% |
| 2025-01-07 | 18.05 | 18.26 | 0.40 | 2.24% | 17.96 | 18.36 | 565297 | 102864 | 3.56% |
| 2025-01-06 | 18.18 | 17.86 | -0.44 | -2.40% | 17.65 | 18.22 | 754441 | 135481 | 4.75% |
| 2025-01-03 | 19.94 | 18.30 | -1.64 | -8.22% | 18.25 | 20.06 | 1092992 | 206447 | 6.88% |
| 2025-01-02 | 20.01 | 19.94 | -0.20 | -0.99% | 19.60 | 20.75 | 886145 | 179268 | 5.58% |
| 2024-12-31 | 21.21 | 20.14 | -0.98 | -4.64% | 20.10 | 21.30 | 773573 | 159143 | 4.87% |
| 2024-12-30 | 21.34 | 21.12 | -0.33 | -1.54% | 20.91 | 21.48 | 478323 | 101327 | 3.01% |
| 2024-12-27 | 21.30 | 21.45 | 0.16 | 0.75% | 21.19 | 21.79 | 708660 | 152762 | 4.46% |
| 2024-12-26 | 21.30 | 21.29 | 0.02 | 0.09% | 21.19 | 21.64 | 608115 | 130014 | 3.83% |
| 2024-12-25 | 22.20 | 21.27 | -0.96 | -4.32% | 21.07 | 22.24 | 813845 | 174084 | 5.13% |
| 2024-12-24 | 22.16 | 22.23 | 0.07 | 0.32% | 21.66 | 22.75 | 814213 | 180437 | 5.13% |
| 2024-12-23 | 23.10 | 22.16 | -0.94 | -4.07% | 22.05 | 23.25 | 749404 | 169339 | 4.72% |
| 2024-12-20 | 22.99 | 23.10 | 0.01 | 0.04% | 22.91 | 23.48 | 715832 | 165889 | 4.51% |
| 2024-12-19 | 22.90 | 23.09 | -0.13 | -0.56% | 22.75 | 23.49 | 778135 | 179861 | 4.90% |
| 2024-12-18 | 22.41 | 23.22 | 0.42 | 1.84% | 22.26 | 23.98 | 1049272 | 244794 | 6.61% |
| 2024-12-17 | 24.30 | 22.80 | -2.08 | -8.36% | 22.70 | 24.35 | 1353695 | 317559 | 8.53% |
| 2024-12-16 | 24.00 | 24.88 | 0.71 | 2.94% | 22.85 | 25.51 | 2075944 | 501839 | 13.07% |
| 2024-12-13 | 24.80 | 24.17 | -0.94 | -3.74% | 24.17 | 24.98 | 945718 | 232215 | 5.96% |
| 2024-12-12 | 24.67 | 25.11 | 0.22 | 0.88% | 24.63 | 25.33 | 1039653 | 259911 | 6.55% |
| 2024-12-11 | 24.50 | 24.89 | 0.04 | 0.16% | 24.35 | 25.15 | 935556 | 230771 | 5.89% |
| 2024-12-10 | 25.20 | 24.85 | 0.21 | 0.85% | 24.85 | 25.49 | 1208604 | 304385 | 7.61% |
| 2024-12-09 | 24.85 | 24.64 | -0.37 | -1.48% | 24.24 | 25.20 | 1028101 | 253656 | 6.47% |
| 2024-12-06 | 25.37 | 25.01 | -0.30 | -1.19% | 24.92 | 25.50 | 1010162 | 254034 | 6.36% |
| 2024-12-05 | 25.19 | 25.31 | -0.13 | -0.51% | 25.01 | 25.71 | 932358 | 236125 | 5.87% |
| 2024-12-04 | 25.88 | 25.44 | -0.61 | -2.34% | 25.40 | 26.65 | 1132478 | 292601 | 7.13% |
| 2024-12-03 | 26.86 | 26.05 | -0.65 | -2.43% | 25.81 | 27.09 | 1318762 | 347990 | 8.31% |
| 2024-12-02 | 25.86 | 26.70 | 0.58 | 2.22% | 25.80 | 26.86 | 1466994 | 386689 | 9.24% |
| 2024-11-29 | 26.40 | 26.12 | -0.68 | -2.54% | 25.30 | 26.86 | 1877335 | 488908 | 11.82% |
| 2024-11-28 | 26.27 | 26.80 | 0.54 | 2.06% | 25.80 | 27.33 | 2018879 | 538034 | 12.71% |
| 2024-11-27 | 25.24 | 26.26 | 0.30 | 1.16% | 24.33 | 27.08 | 1791880 | 463382 | 11.29% |
| 2024-11-26 | 26.58 | 25.96 | -2.10 | -7.48% | 25.96 | 27.38 | 1769864 | 469934 | 11.15% |
| 2024-11-25 | 25.49 | 28.06 | 2.07 | 7.96% | 24.80 | 28.47 | 2843263 | 769440 | 17.91% |
| 2024-11-22 | 27.50 | 25.99 | -2.81 | -9.76% | 25.98 | 28.18 | 2274751 | 615269 | 14.33% |
| 2024-11-21 | 27.69 | 28.80 | 0.77 | 2.75% | 27.30 | 30.50 | 2980590 | 868684 | 18.77% |
| 2024-11-20 | 26.60 | 28.03 | 1.15 | 4.28% | 26.00 | 28.48 | 2512584 | 686094 | 15.82% |
| 2024-11-19 | 25.88 | 26.88 | 1.37 | 5.37% | 25.49 | 26.99 | 1992534 | 525289 | 12.55% |
| 2024-11-18 | 26.74 | 25.51 | -1.57 | -5.80% | 25.00 | 27.00 | 2137549 | 555082 | 13.46% |
| 2024-11-15 | 29.40 | 27.08 | -3.01 | -10.00% | 27.08 | 29.97 | 2352755 | 665014 | 14.82% |
| 2024-11-14 | 29.80 | 30.09 | -0.03 | -0.10% | 29.00 | 31.17 | 1922140 | 581878 | 12.11% |
| 2024-11-13 | 31.29 | 30.12 | -1.17 | -3.74% | 30.00 | 31.29 | 1612467 | 489544 | 10.16% |
| 2024-11-12 | 30.87 | 31.29 | 0.41 | 1.33% | 30.50 | 32.00 | 2349685 | 733149 | 14.80% |
| 2024-11-11 | 30.00 | 30.88 | -0.65 | -2.06% | 29.45 | 32.48 | 2744764 | 842792 | 17.29% |
| 2024-11-08 | 30.00 | 31.53 | 0.87 | 2.84% | 29.29 | 33.00 | 3679033 | 1148192 | 23.17% |
| 2024-11-07 | 31.66 | 30.66 | -2.37 | -7.18% | 29.73 | 32.00 | 4035080 | 1226066 | 25.41% |
| 2024-11-06 | 33.78 | 33.03 | -2.52 | -7.09% | 32.11 | 34.99 | 3922712 | 1323219 | 24.71% |
| 2024-11-05 | 37.00 | 35.55 | -1.12 | -3.05% | 33.76 | 38.50 | 5381972 | 1970026 | 33.90% |
| 2024-11-04 | 30.01 | 36.67 | 3.33 | 9.99% | 30.01 | 36.67 | 5214986 | 1710972 | 32.84% |
| 2024-11-01 | 38.78 | 33.34 | -3.70 | -9.99% | 33.34 | 39.88 | 3979836 | 1439945 | 25.06% |
| 2024-10-31 | 37.04 | 37.04 | 3.37 | 10.01% | 33.70 | 37.04 | 2335100 | 853901 | 14.71% |
| 2024-10-30 | 30.60 | 33.67 | 3.06 | 10.00% | 30.01 | 33.67 | 2076360 | 670474 | 13.08% |
| 2024-10-29 | 28.19 | 30.61 | 2.42 | 8.58% | 27.15 | 31.01 | 4804821 | 1445620 | 30.26% |
| 2024-10-28 | 27.80 | 28.19 | 2.56 | 9.99% | 25.98 | 28.19 | 4290084 | 1170492 | 27.02% |
| 2024-10-25 | 25.50 | 25.63 | 0.29 | 1.14% | 24.07 | 27.50 | 4772228 | 1247289 | 30.06% |
| 2024-10-24 | 22.01 | 25.34 | 2.30 | 9.98% | 21.34 | 25.34 | 4360528 | 1017688 | 27.46% |
| 2024-10-23 | 23.96 | 23.04 | -1.78 | -7.17% | 22.90 | 26.01 | 3337093 | 801699 | 21.02% |
| 2024-10-22 | 26.36 | 24.82 | -1.54 | -5.84% | 24.00 | 26.50 | 3295124 | 837675 | 20.75% |
| 2024-10-21 | 24.10 | 26.36 | 1.44 | 5.78% | 23.56 | 27.00 | 4810914 | 1210693 | 30.30% |
| 2024-10-18 | 25.00 | 24.92 | 0.22 | 0.89% | 23.00 | 25.96 | 5187557 | 1296438 | 32.67% |
| 2024-10-17 | 24.00 | 24.70 | 1.61 | 6.97% | 21.00 | 25.40 | 5593474 | 1380462 | 35.23% |
| 2024-10-16 | 20.97 | 23.09 | 2.10 | 10.00% | 20.75 | 23.09 | 3929761 | 885121 | 24.75% |
| 2024-10-15 | 19.46 | 20.99 | 1.53 | 7.86% | 19.00 | 21.41 | 5877616 | 1215671 | 37.02% |
| 2024-10-14 | 16.84 | 19.46 | 1.77 | 10.01% | 15.99 | 19.46 | 4587076 | 822478 | 28.89% |
| 2024-10-11 | 15.39 | 17.69 | 0.59 | 3.45% | 15.39 | 18.48 | 5738652 | 951837 | 36.14% |
| 2024-10-10 | 17.56 | 17.10 | 1.14 | 7.14% | 14.36 | 17.56 | 7194840 | 1232596 | 45.31% |
| 2024-10-09 | 15.96 | 15.96 | 1.45 | 9.99% | 15.96 | 15.96 | 192170 | 30670 | 1.21% |
| 2024-10-08 | 14.51 | 14.51 | 1.32 | 10.01% | 14.51 | 14.51 | 146736 | 21291 | 0.92% |