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 | 21.40 | 21.44 | -0.06 | -0.28% | 21.28 | 21.49 | 10161 | 2172 | 0.22% |
| 2025-01-14 | 21.07 | 21.50 | 0.43 | 2.04% | 21.07 | 21.55 | 18463 | 3931 | 0.41% |
| 2025-01-13 | 21.01 | 21.07 | 0.05 | 0.24% | 20.87 | 21.14 | 10054 | 2109 | 0.22% |
| 2025-01-10 | 21.37 | 21.02 | -0.33 | -1.55% | 21.02 | 21.47 | 8860 | 1879 | 0.19% |
| 2025-01-09 | 21.52 | 21.35 | -0.22 | -1.02% | 21.32 | 21.66 | 9063 | 1941 | 0.20% |
| 2025-01-08 | 21.74 | 21.57 | -0.16 | -0.74% | 21.21 | 21.79 | 13614 | 2923 | 0.30% |
| 2025-01-07 | 22.01 | 21.73 | -0.31 | -1.41% | 21.60 | 22.17 | 12175 | 2652 | 0.27% |
| 2025-01-06 | 22.01 | 22.04 | -0.10 | -0.45% | 21.72 | 22.38 | 15845 | 3490 | 0.35% |
| 2025-01-03 | 22.65 | 22.14 | -0.46 | -2.04% | 22.03 | 22.78 | 14952 | 3346 | 0.33% |
| 2025-01-02 | 23.10 | 22.60 | -0.59 | -2.54% | 22.46 | 23.35 | 21149 | 4862 | 0.47% |
| 2024-12-31 | 23.26 | 23.19 | -0.06 | -0.26% | 23.11 | 23.55 | 18356 | 4273 | 0.40% |
| 2024-12-30 | 23.43 | 23.25 | -0.19 | -0.81% | 23.16 | 23.45 | 13783 | 3208 | 0.30% |
| 2024-12-27 | 23.36 | 23.44 | 0.18 | 0.77% | 23.18 | 23.50 | 14322 | 3351 | 0.32% |
| 2024-12-26 | 23.34 | 23.26 | -0.09 | -0.39% | 23.25 | 23.47 | 9610 | 2241 | 0.21% |
| 2024-12-25 | 23.43 | 23.35 | -0.08 | -0.34% | 23.20 | 23.50 | 12559 | 2924 | 0.28% |
| 2024-12-24 | 23.29 | 23.43 | 0.14 | 0.60% | 23.24 | 23.47 | 10976 | 2565 | 0.24% |
| 2024-12-23 | 23.61 | 23.29 | -0.32 | -1.36% | 23.25 | 23.62 | 15322 | 3587 | 0.34% |
| 2024-12-20 | 23.65 | 23.61 | -0.09 | -0.38% | 23.48 | 23.96 | 13474 | 3196 | 0.30% |
| 2024-12-19 | 23.50 | 23.70 | 0.13 | 0.55% | 23.21 | 23.70 | 18095 | 4244 | 0.40% |
| 2024-12-18 | 23.78 | 23.57 | -0.17 | -0.72% | 23.55 | 23.97 | 15554 | 3690 | 0.34% |
| 2024-12-17 | 23.85 | 23.74 | -0.15 | -0.63% | 23.62 | 24.10 | 17955 | 4278 | 0.40% |
| 2024-12-16 | 23.78 | 23.89 | 0.06 | 0.25% | 23.70 | 24.04 | 18055 | 4311 | 0.40% |
| 2024-12-13 | 24.42 | 23.83 | -0.60 | -2.46% | 23.78 | 24.42 | 24830 | 5957 | 0.55% |
| 2024-12-12 | 23.94 | 24.43 | 0.58 | 2.43% | 23.72 | 24.50 | 33087 | 8030 | 0.73% |
| 2024-12-11 | 23.46 | 23.85 | 0.40 | 1.71% | 23.45 | 24.06 | 19257 | 4596 | 0.42% |
| 2024-12-10 | 24.34 | 23.45 | 0.02 | 0.09% | 23.45 | 24.47 | 29129 | 6962 | 0.64% |
| 2024-12-09 | 23.60 | 23.43 | -0.18 | -0.76% | 23.35 | 23.75 | 12889 | 3036 | 0.28% |
| 2024-12-06 | 23.36 | 23.61 | 0.24 | 1.03% | 23.23 | 23.68 | 14411 | 3388 | 0.32% |
| 2024-12-05 | 23.31 | 23.37 | -0.06 | -0.26% | 23.18 | 23.47 | 10284 | 2400 | 0.23% |
| 2024-12-04 | 23.69 | 23.43 | -0.26 | -1.10% | 23.27 | 23.69 | 14492 | 3408 | 0.32% |
| 2024-12-03 | 23.79 | 23.69 | -0.06 | -0.25% | 23.48 | 23.85 | 13432 | 3178 | 0.30% |
| 2024-12-02 | 23.56 | 23.75 | 0.15 | 0.64% | 23.41 | 23.86 | 14549 | 3449 | 0.32% |
| 2024-11-29 | 23.20 | 23.60 | 0.39 | 1.68% | 23.18 | 23.82 | 21627 | 5099 | 0.48% |
| 2024-11-28 | 23.23 | 23.21 | -0.01 | -0.04% | 23.10 | 23.30 | 11364 | 2636 | 0.25% |
| 2024-11-27 | 23.00 | 23.22 | 0.26 | 1.13% | 22.71 | 23.22 | 23825 | 5459 | 0.53% |
| 2024-11-26 | 23.05 | 22.96 | -0.11 | -0.48% | 22.92 | 23.33 | 11971 | 2764 | 0.26% |
| 2024-11-25 | 22.93 | 23.07 | 0.22 | 0.96% | 22.77 | 23.15 | 11752 | 2696 | 0.26% |
| 2024-11-22 | 23.68 | 22.85 | -0.87 | -3.67% | 22.83 | 23.82 | 25246 | 5882 | 0.56% |
| 2024-11-21 | 23.73 | 23.72 | -0.02 | -0.08% | 23.49 | 23.76 | 12714 | 3004 | 0.28% |
| 2024-11-20 | 23.80 | 23.74 | -0.09 | -0.38% | 23.55 | 23.81 | 16200 | 3831 | 0.36% |
| 2024-11-19 | 23.41 | 23.83 | 0.47 | 2.01% | 23.24 | 23.83 | 23473 | 5520 | 0.52% |
| 2024-11-18 | 23.68 | 23.36 | -0.27 | -1.14% | 23.33 | 23.95 | 27839 | 6596 | 0.61% |
| 2024-11-15 | 23.85 | 23.63 | -0.31 | -1.29% | 23.50 | 24.10 | 18922 | 4516 | 0.42% |
| 2024-11-14 | 24.45 | 23.94 | -0.53 | -2.17% | 23.88 | 24.53 | 19572 | 4727 | 0.43% |
| 2024-11-13 | 24.33 | 24.47 | -0.13 | -0.53% | 24.22 | 24.60 | 20957 | 5109 | 0.46% |
| 2024-11-12 | 24.80 | 24.60 | 0.39 | 1.61% | 24.45 | 25.26 | 47304 | 11732 | 1.04% |
| 2024-11-11 | 24.35 | 24.21 | -0.30 | -1.22% | 23.83 | 24.48 | 33216 | 7996 | 0.73% |
| 2024-11-08 | 25.18 | 24.51 | -0.49 | -1.96% | 24.35 | 25.27 | 42598 | 10516 | 0.94% |
| 2024-11-07 | 23.52 | 25.00 | 1.45 | 6.16% | 23.40 | 25.05 | 57326 | 14009 | 1.26% |
| 2024-11-06 | 23.54 | 23.55 | 0.02 | 0.08% | 23.28 | 23.80 | 27899 | 6558 | 0.62% |
| 2024-11-05 | 23.25 | 23.53 | 0.28 | 1.20% | 23.13 | 23.55 | 25426 | 5953 | 0.56% |
| 2024-11-04 | 22.92 | 23.25 | 0.33 | 1.44% | 22.85 | 23.26 | 19004 | 4380 | 0.42% |
| 2024-11-01 | 23.16 | 22.92 | -0.11 | -0.48% | 22.90 | 23.36 | 25215 | 5830 | 0.56% |
| 2024-10-31 | 23.32 | 23.03 | -0.29 | -1.24% | 22.94 | 23.38 | 19214 | 4447 | 0.42% |
| 2024-10-30 | 23.41 | 23.32 | -0.03 | -0.13% | 23.17 | 23.54 | 14412 | 3362 | 0.32% |
| 2024-10-29 | 23.96 | 23.35 | -0.65 | -2.71% | 23.30 | 24.09 | 27394 | 6463 | 0.60% |
| 2024-10-28 | 23.94 | 24.00 | -0.21 | -0.87% | 23.37 | 24.06 | 25151 | 6003 | 0.55% |
| 2024-10-25 | 23.99 | 24.21 | 0.27 | 1.13% | 23.86 | 24.21 | 15758 | 3790 | 0.35% |
| 2024-10-24 | 24.06 | 23.94 | -0.14 | -0.58% | 23.80 | 24.20 | 11727 | 2810 | 0.26% |
| 2024-10-23 | 23.91 | 24.08 | 0.24 | 1.01% | 23.75 | 24.29 | 21271 | 5122 | 0.47% |
| 2024-10-22 | 23.65 | 23.84 | 0.18 | 0.76% | 23.53 | 23.87 | 14183 | 3367 | 0.31% |
| 2024-10-21 | 23.65 | 23.66 | 0.00 | 0.00% | 23.31 | 23.82 | 18618 | 4392 | 0.41% |
| 2024-10-18 | 23.07 | 23.66 | 0.63 | 2.74% | 22.84 | 24.00 | 23922 | 5606 | 0.53% |
| 2024-10-17 | 23.57 | 23.03 | -0.42 | -1.79% | 23.03 | 23.66 | 13172 | 3063 | 0.29% |
| 2024-10-16 | 23.28 | 23.45 | -0.06 | -0.26% | 23.23 | 23.78 | 13211 | 3100 | 0.29% |
| 2024-10-15 | 23.93 | 23.51 | -0.53 | -2.20% | 23.45 | 24.11 | 21465 | 5103 | 0.47% |
| 2024-10-14 | 23.90 | 24.04 | 0.29 | 1.22% | 23.58 | 24.27 | 29378 | 7039 | 0.65% |
| 2024-10-11 | 24.78 | 23.75 | -0.84 | -3.42% | 23.51 | 24.84 | 32535 | 7858 | 0.71% |
| 2024-10-10 | 24.21 | 24.59 | 0.38 | 1.57% | 24.17 | 25.19 | 37359 | 9226 | 0.82% |
| 2024-10-09 | 25.65 | 24.21 | -2.13 | -8.09% | 24.08 | 25.65 | 57241 | 14215 | 1.26% |
| 2024-10-08 | 27.57 | 26.34 | 1.04 | 4.11% | 25.13 | 27.81 | 97845 | 26099 | 2.15% |