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 | 26.73 | 26.28 | -0.51 | -1.90% | 26.21 | 26.73 | 96512 | 25452 | 0.71% |
| 2025-01-14 | 25.80 | 26.79 | 1.27 | 4.98% | 25.48 | 26.95 | 145105 | 38432 | 1.06% |
| 2025-01-13 | 25.50 | 25.52 | -0.16 | -0.62% | 25.15 | 25.80 | 81401 | 20791 | 0.60% |
| 2025-01-10 | 26.73 | 25.68 | -1.16 | -4.32% | 25.67 | 26.95 | 86916 | 22829 | 0.64% |
| 2025-01-09 | 25.90 | 26.84 | 0.74 | 2.84% | 25.80 | 27.13 | 128257 | 34228 | 0.94% |
| 2025-01-08 | 26.39 | 26.10 | -0.52 | -1.95% | 25.38 | 26.40 | 159860 | 41332 | 1.17% |
| 2025-01-07 | 26.60 | 26.62 | 0.28 | 1.06% | 25.88 | 26.69 | 108520 | 28554 | 0.80% |
| 2025-01-06 | 25.66 | 26.34 | 0.69 | 2.69% | 25.45 | 26.58 | 138696 | 36291 | 1.02% |
| 2025-01-03 | 26.52 | 25.65 | -0.74 | -2.80% | 25.65 | 26.59 | 147980 | 38547 | 1.09% |
| 2025-01-02 | 28.07 | 26.39 | -1.78 | -6.32% | 26.18 | 28.07 | 197247 | 53057 | 1.50% |
| 2024-12-31 | 28.97 | 28.17 | -0.93 | -3.20% | 28.13 | 29.19 | 116391 | 33276 | 0.88% |
| 2024-12-30 | 28.82 | 29.10 | 0.02 | 0.07% | 28.78 | 29.58 | 99335 | 28950 | 0.76% |
| 2024-12-27 | 29.67 | 29.08 | -0.73 | -2.45% | 28.99 | 30.10 | 168547 | 49809 | 1.28% |
| 2024-12-26 | 29.05 | 29.81 | 0.46 | 1.57% | 29.05 | 30.15 | 219258 | 65320 | 1.67% |
| 2024-12-25 | 29.11 | 29.35 | -0.45 | -1.51% | 27.81 | 29.61 | 306254 | 88014 | 2.33% |
| 2024-12-24 | 30.52 | 29.80 | -0.08 | -0.27% | 28.82 | 31.37 | 525471 | 157425 | 4.00% |
| 2024-12-23 | 30.30 | 29.88 | -0.37 | -1.22% | 29.77 | 31.55 | 338933 | 103531 | 2.58% |
| 2024-12-20 | 29.51 | 30.25 | 0.53 | 1.78% | 29.42 | 30.98 | 386591 | 117017 | 2.94% |
| 2024-12-19 | 28.01 | 29.72 | 1.66 | 5.92% | 27.75 | 29.76 | 417088 | 121131 | 3.17% |
| 2024-12-18 | 26.76 | 28.06 | 1.41 | 5.29% | 26.60 | 28.16 | 226547 | 62499 | 1.72% |
| 2024-12-17 | 27.27 | 26.65 | -0.53 | -1.95% | 26.60 | 27.45 | 144688 | 39032 | 1.10% |
| 2024-12-16 | 27.92 | 27.18 | -0.72 | -2.58% | 27.09 | 28.70 | 203274 | 56815 | 1.55% |
| 2024-12-13 | 28.02 | 27.90 | -0.26 | -0.92% | 27.87 | 28.67 | 254265 | 72124 | 1.93% |
| 2024-12-12 | 27.42 | 28.16 | 0.85 | 3.11% | 27.17 | 28.33 | 258870 | 72264 | 1.97% |
| 2024-12-11 | 27.14 | 27.31 | 0.07 | 0.26% | 26.87 | 27.38 | 162042 | 44028 | 1.23% |
| 2024-12-10 | 28.10 | 27.24 | -0.05 | -0.18% | 27.17 | 28.20 | 208421 | 57358 | 1.58% |
| 2024-12-09 | 27.45 | 27.29 | -0.43 | -1.55% | 27.01 | 27.72 | 166311 | 45449 | 1.26% |
| 2024-12-06 | 26.80 | 27.72 | 1.61 | 6.17% | 26.78 | 28.25 | 390039 | 108011 | 2.97% |
| 2024-12-05 | 26.02 | 26.11 | -0.01 | -0.04% | 25.90 | 26.40 | 83021 | 21732 | 0.63% |
| 2024-12-04 | 26.70 | 26.12 | -0.33 | -1.25% | 26.06 | 26.87 | 95769 | 25252 | 0.73% |
| 2024-12-03 | 26.71 | 26.45 | -0.26 | -0.97% | 26.20 | 26.74 | 119202 | 31466 | 0.91% |
| 2024-12-02 | 26.68 | 26.71 | 0.03 | 0.11% | 26.36 | 26.94 | 148811 | 39726 | 1.13% |
| 2024-11-29 | 26.13 | 26.68 | 0.38 | 1.44% | 25.98 | 26.76 | 97730 | 25834 | 0.74% |
| 2024-11-28 | 26.18 | 26.30 | 0.12 | 0.46% | 25.91 | 26.87 | 135493 | 35969 | 1.03% |
| 2024-11-27 | 25.77 | 26.18 | 0.45 | 1.75% | 25.10 | 26.22 | 172240 | 43936 | 1.31% |
| 2024-11-26 | 26.10 | 25.73 | -0.30 | -1.15% | 25.65 | 26.20 | 77484 | 20052 | 0.59% |
| 2024-11-25 | 26.42 | 26.03 | -0.41 | -1.55% | 25.51 | 26.67 | 155837 | 40412 | 1.18% |
| 2024-11-22 | 27.61 | 26.44 | -1.35 | -4.86% | 26.44 | 27.85 | 147048 | 39824 | 1.12% |
| 2024-11-21 | 27.53 | 27.79 | 0.17 | 0.62% | 27.46 | 28.30 | 121519 | 33792 | 0.92% |
| 2024-11-20 | 27.60 | 27.62 | -0.02 | -0.07% | 27.07 | 27.71 | 126803 | 34791 | 0.96% |
| 2024-11-19 | 27.18 | 27.64 | 0.37 | 1.36% | 26.88 | 27.80 | 144178 | 39368 | 1.10% |
| 2024-11-18 | 27.69 | 27.27 | -0.29 | -1.05% | 26.62 | 27.98 | 249866 | 68118 | 1.90% |
| 2024-11-15 | 28.62 | 27.56 | -1.22 | -4.24% | 27.55 | 29.05 | 173091 | 48651 | 1.32% |
| 2024-11-14 | 29.96 | 28.78 | -1.24 | -4.13% | 28.72 | 30.13 | 158589 | 46520 | 1.21% |
| 2024-11-13 | 30.06 | 30.02 | -0.48 | -1.57% | 29.20 | 30.33 | 189884 | 56553 | 1.44% |
| 2024-11-12 | 30.99 | 30.50 | -0.49 | -1.58% | 29.80 | 31.00 | 266282 | 80370 | 2.02% |
| 2024-11-11 | 30.69 | 30.99 | 0.34 | 1.11% | 30.47 | 31.99 | 334321 | 104248 | 2.54% |
| 2024-11-08 | 30.87 | 30.65 | -0.22 | -0.71% | 30.38 | 32.04 | 275065 | 86057 | 2.09% |
| 2024-11-07 | 29.09 | 30.87 | 1.37 | 4.64% | 28.86 | 31.00 | 234181 | 70241 | 1.78% |
| 2024-11-06 | 29.60 | 29.50 | -0.06 | -0.20% | 28.60 | 29.74 | 284941 | 83278 | 2.17% |
| 2024-11-05 | 28.11 | 29.56 | 1.16 | 4.08% | 27.93 | 29.62 | 333111 | 96524 | 2.53% |
| 2024-11-04 | 28.15 | 28.40 | 0.23 | 0.82% | 27.70 | 28.66 | 266662 | 75210 | 2.03% |
| 2024-11-01 | 28.21 | 28.17 | -0.03 | -0.11% | 27.51 | 28.88 | 366092 | 103175 | 2.78% |
| 2024-10-31 | 27.13 | 28.20 | 1.07 | 3.94% | 26.69 | 28.65 | 361558 | 101177 | 2.75% |
| 2024-10-30 | 27.30 | 27.13 | -0.32 | -1.17% | 26.86 | 27.79 | 176048 | 48051 | 1.34% |
| 2024-10-29 | 27.73 | 27.45 | -0.23 | -0.83% | 27.22 | 28.10 | 201706 | 55682 | 1.53% |
| 2024-10-28 | 27.18 | 27.68 | 0.48 | 1.76% | 26.42 | 27.86 | 260194 | 71266 | 1.98% |
| 2024-10-25 | 27.03 | 27.20 | 0.16 | 0.59% | 26.70 | 27.78 | 234228 | 63630 | 1.79% |
| 2024-10-24 | 28.17 | 27.04 | -1.23 | -4.35% | 26.86 | 28.17 | 279273 | 76034 | 2.13% |
| 2024-10-23 | 28.36 | 28.27 | -0.24 | -0.84% | 28.16 | 28.87 | 172034 | 48995 | 1.31% |
| 2024-10-22 | 28.55 | 28.51 | -0.09 | -0.31% | 27.88 | 29.06 | 212832 | 60634 | 1.63% |
| 2024-10-21 | 29.20 | 28.60 | -0.29 | -1.00% | 28.40 | 29.94 | 293382 | 84941 | 2.24% |
| 2024-10-18 | 27.51 | 28.89 | 1.30 | 4.71% | 27.38 | 29.40 | 268562 | 76544 | 2.05% |
| 2024-10-17 | 28.10 | 27.59 | -0.21 | -0.76% | 27.54 | 28.50 | 234731 | 65653 | 1.79% |
| 2024-10-16 | 29.10 | 27.80 | -1.32 | -4.53% | 27.49 | 29.12 | 175048 | 49096 | 1.34% |
| 2024-10-15 | 30.69 | 29.12 | -1.27 | -4.18% | 29.07 | 30.69 | 155610 | 46227 | 1.19% |
| 2024-10-14 | 29.02 | 30.39 | 1.68 | 5.85% | 28.61 | 30.78 | 174588 | 52000 | 1.33% |
| 2024-10-11 | 30.18 | 28.71 | -1.88 | -6.15% | 28.33 | 30.59 | 130529 | 38121 | 1.00% |
| 2024-10-10 | 31.18 | 30.59 | -0.61 | -1.96% | 30.51 | 32.05 | 171464 | 53420 | 1.31% |
| 2024-10-09 | 31.96 | 31.20 | -2.12 | -6.36% | 30.49 | 32.99 | 287293 | 91575 | 2.19% |
| 2024-10-08 | 33.36 | 33.32 | 2.99 | 9.86% | 30.80 | 33.36 | 378966 | 124024 | 2.89% |