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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 22.42 | 23.39 | 1.05 | 4.70% | 22.24 | 23.40 | 100952 | 23224 | 2.98% |
| 2025-01-13 | 21.75 | 22.34 | 0.36 | 1.64% | 21.60 | 22.35 | 65507 | 14433 | 1.93% |
| 2025-01-10 | 22.56 | 21.98 | -0.65 | -2.87% | 21.98 | 23.08 | 75842 | 17134 | 2.24% |
| 2025-01-09 | 22.41 | 22.63 | 0.03 | 0.13% | 22.33 | 23.04 | 73482 | 16748 | 2.17% |
| 2025-01-08 | 22.70 | 22.60 | -0.25 | -1.09% | 21.78 | 22.94 | 98432 | 21997 | 2.90% |
| 2025-01-07 | 22.46 | 22.85 | 0.47 | 2.10% | 22.38 | 22.92 | 72004 | 16311 | 2.12% |
| 2025-01-06 | 22.30 | 22.38 | 0.04 | 0.18% | 22.12 | 22.58 | 63073 | 14096 | 1.86% |
| 2025-01-03 | 23.19 | 22.34 | -0.84 | -3.62% | 22.33 | 23.40 | 97187 | 22147 | 2.86% |
| 2025-01-02 | 24.26 | 23.18 | -1.29 | -5.27% | 22.87 | 24.35 | 130894 | 30966 | 3.86% |
| 2024-12-31 | 25.92 | 24.47 | -1.44 | -5.56% | 24.47 | 26.17 | 153291 | 38451 | 4.52% |
| 2024-12-30 | 25.90 | 25.91 | -0.15 | -0.58% | 25.50 | 26.45 | 125676 | 32674 | 3.70% |
| 2024-12-27 | 27.00 | 26.06 | -0.80 | -2.98% | 26.03 | 27.11 | 194559 | 51735 | 5.73% |
| 2024-12-26 | 26.40 | 26.86 | 0.46 | 1.74% | 26.01 | 26.98 | 193711 | 51787 | 5.71% |
| 2024-12-25 | 26.60 | 26.40 | -0.33 | -1.23% | 25.73 | 26.85 | 174807 | 46003 | 5.15% |
| 2024-12-24 | 25.44 | 26.73 | 1.35 | 5.32% | 24.98 | 26.75 | 199049 | 51739 | 5.87% |
| 2024-12-23 | 26.22 | 25.38 | -0.97 | -3.68% | 25.36 | 26.47 | 123975 | 32100 | 3.65% |
| 2024-12-20 | 25.71 | 26.35 | 0.64 | 2.49% | 25.43 | 26.77 | 169133 | 44512 | 4.99% |
| 2024-12-19 | 25.40 | 25.71 | 0.01 | 0.04% | 25.07 | 25.88 | 128446 | 32771 | 3.79% |
| 2024-12-18 | 24.61 | 25.70 | 1.08 | 4.39% | 24.43 | 25.94 | 161653 | 41110 | 4.76% |
| 2024-12-17 | 25.02 | 24.62 | -0.53 | -2.11% | 24.50 | 25.33 | 99847 | 24749 | 2.94% |
| 2024-12-16 | 26.12 | 25.15 | -1.12 | -4.26% | 24.98 | 26.14 | 139723 | 35537 | 4.12% |
| 2024-12-13 | 26.28 | 26.27 | -0.01 | -0.04% | 26.09 | 27.08 | 193518 | 51259 | 5.70% |
| 2024-12-12 | 26.47 | 26.28 | -0.29 | -1.09% | 25.81 | 26.75 | 130784 | 34167 | 3.86% |
| 2024-12-11 | 26.16 | 26.57 | 0.47 | 1.80% | 26.08 | 26.81 | 138789 | 36821 | 4.09% |
| 2024-12-10 | 27.17 | 26.10 | -0.16 | -0.61% | 26.02 | 27.22 | 179798 | 48008 | 5.30% |
| 2024-12-09 | 26.10 | 26.26 | 0.17 | 0.65% | 25.46 | 26.28 | 106995 | 27750 | 3.15% |
| 2024-12-06 | 25.75 | 26.09 | 0.36 | 1.40% | 25.23 | 26.20 | 129497 | 33374 | 3.82% |
| 2024-12-05 | 25.62 | 25.73 | -0.14 | -0.54% | 25.45 | 26.14 | 138906 | 35826 | 4.09% |
| 2024-12-04 | 27.90 | 25.87 | 0.19 | 0.74% | 25.68 | 28.20 | 241915 | 64846 | 7.13% |
| 2024-12-03 | 25.86 | 25.68 | -0.05 | -0.19% | 25.15 | 25.87 | 101505 | 25874 | 2.99% |
| 2024-12-02 | 25.37 | 25.73 | 0.36 | 1.42% | 25.30 | 25.86 | 102534 | 26330 | 3.02% |
| 2024-11-29 | 24.76 | 25.37 | 0.50 | 2.01% | 24.60 | 25.85 | 123411 | 31204 | 3.64% |
| 2024-11-28 | 25.25 | 24.87 | -0.47 | -1.85% | 24.82 | 25.45 | 90805 | 22831 | 2.68% |
| 2024-11-27 | 24.14 | 25.34 | 1.11 | 4.58% | 23.62 | 25.35 | 120120 | 29336 | 3.54% |
| 2024-11-26 | 24.51 | 24.23 | -0.36 | -1.46% | 24.17 | 24.83 | 70719 | 17318 | 2.08% |
| 2024-11-25 | 24.55 | 24.59 | 0.04 | 0.16% | 23.94 | 24.72 | 95713 | 23256 | 2.82% |
| 2024-11-22 | 25.52 | 24.55 | -1.17 | -4.55% | 24.52 | 26.04 | 122818 | 31119 | 3.62% |
| 2024-11-21 | 25.88 | 25.72 | -0.30 | -1.15% | 25.21 | 26.01 | 102221 | 26259 | 3.01% |
| 2024-11-20 | 25.79 | 26.02 | 0.06 | 0.23% | 25.53 | 26.16 | 117375 | 30370 | 3.46% |
| 2024-11-19 | 24.94 | 25.96 | 1.24 | 5.02% | 24.78 | 25.96 | 119105 | 30224 | 3.51% |
| 2024-11-18 | 25.86 | 24.72 | -1.06 | -4.11% | 24.51 | 25.98 | 128113 | 32145 | 3.78% |
| 2024-11-15 | 26.54 | 25.78 | -0.87 | -3.26% | 25.76 | 26.85 | 147420 | 38863 | 4.35% |
| 2024-11-14 | 27.53 | 26.65 | -1.18 | -4.24% | 26.56 | 27.89 | 131851 | 35748 | 3.89% |
| 2024-11-13 | 27.86 | 27.83 | -0.22 | -0.78% | 27.03 | 27.89 | 169501 | 46609 | 5.00% |
| 2024-11-12 | 29.13 | 28.05 | -1.07 | -3.67% | 27.63 | 29.23 | 266692 | 75553 | 7.86% |
| 2024-11-11 | 27.98 | 29.12 | 1.61 | 5.85% | 27.86 | 29.15 | 331848 | 95283 | 9.78% |
| 2024-11-08 | 27.35 | 27.51 | 0.42 | 1.55% | 27.35 | 28.35 | 284356 | 79062 | 8.38% |
| 2024-11-07 | 26.15 | 27.09 | 0.74 | 2.81% | 26.15 | 27.35 | 202502 | 54340 | 5.97% |
| 2024-11-06 | 27.03 | 26.35 | -0.31 | -1.16% | 26.17 | 27.29 | 266110 | 71128 | 7.84% |
| 2024-11-05 | 24.75 | 26.66 | 1.93 | 7.80% | 24.71 | 26.77 | 279428 | 72622 | 8.24% |
| 2024-11-04 | 24.07 | 24.73 | 0.65 | 2.70% | 24.00 | 24.90 | 106758 | 26290 | 3.15% |
| 2024-11-01 | 25.48 | 24.08 | -1.62 | -6.30% | 24.02 | 25.63 | 200077 | 49277 | 5.90% |
| 2024-10-31 | 25.11 | 25.70 | 0.45 | 1.78% | 24.82 | 26.02 | 192867 | 49193 | 5.69% |
| 2024-10-30 | 25.13 | 25.25 | -0.13 | -0.51% | 24.80 | 25.75 | 150875 | 38145 | 4.45% |
| 2024-10-29 | 26.09 | 25.38 | -0.66 | -2.53% | 25.32 | 26.56 | 211366 | 54793 | 6.23% |
| 2024-10-28 | 25.95 | 26.04 | -0.08 | -0.31% | 25.60 | 26.12 | 132163 | 34214 | 3.90% |
| 2024-10-25 | 25.94 | 26.12 | 0.32 | 1.24% | 25.66 | 26.54 | 176686 | 46054 | 5.21% |
| 2024-10-24 | 25.97 | 25.80 | -0.46 | -1.75% | 25.50 | 26.42 | 173843 | 44966 | 5.12% |
| 2024-10-23 | 26.70 | 26.26 | -0.49 | -1.83% | 26.11 | 26.88 | 166396 | 44143 | 4.90% |
| 2024-10-22 | 26.90 | 26.75 | -0.52 | -1.91% | 26.32 | 27.63 | 275856 | 74325 | 8.13% |
| 2024-10-21 | 26.67 | 27.27 | 1.21 | 4.64% | 26.16 | 28.49 | 399031 | 109506 | 11.76% |
| 2024-10-18 | 23.66 | 26.06 | 2.39 | 10.10% | 23.66 | 27.08 | 314694 | 79583 | 9.28% |
| 2024-10-17 | 24.04 | 23.67 | -0.07 | -0.29% | 23.65 | 24.39 | 125583 | 30185 | 3.70% |
| 2024-10-16 | 23.30 | 23.74 | -0.14 | -0.59% | 23.17 | 24.14 | 109326 | 25901 | 3.22% |
| 2024-10-15 | 24.52 | 23.88 | -0.89 | -3.59% | 23.86 | 25.26 | 200631 | 49371 | 5.91% |
| 2024-10-14 | 23.60 | 24.77 | 1.17 | 4.96% | 22.91 | 24.78 | 205828 | 49348 | 6.07% |
| 2024-10-11 | 25.12 | 23.60 | -1.85 | -7.27% | 23.17 | 25.95 | 225446 | 54607 | 6.65% |
| 2024-10-10 | 28.00 | 25.45 | -2.38 | -8.55% | 25.10 | 28.18 | 302466 | 79492 | 8.92% |
| 2024-10-09 | 27.00 | 27.83 | -0.50 | -1.76% | 26.74 | 30.50 | 516753 | 148727 | 15.23% |
| 2024-10-08 | 28.33 | 28.33 | 4.72 | 19.99% | 26.70 | 28.33 | 362928 | 102073 | 10.70% |