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 | 26.70 | 28.08 | 1.44 | 5.41% | 26.40 | 28.14 | 135369 | 37218 | 3.07% |
| 2025-01-13 | 25.95 | 26.64 | 0.39 | 1.49% | 25.51 | 26.95 | 82968 | 22014 | 1.88% |
| 2025-01-10 | 27.18 | 26.25 | -0.88 | -3.24% | 26.23 | 27.55 | 82601 | 22251 | 1.88% |
| 2025-01-09 | 26.70 | 27.13 | 0.14 | 0.52% | 26.68 | 27.83 | 85985 | 23529 | 1.95% |
| 2025-01-08 | 26.79 | 26.99 | -0.11 | -0.41% | 25.91 | 27.27 | 97416 | 25976 | 2.21% |
| 2025-01-07 | 26.50 | 27.10 | 0.73 | 2.77% | 26.28 | 27.12 | 84308 | 22562 | 1.92% |
| 2025-01-06 | 26.60 | 26.37 | -0.38 | -1.42% | 26.12 | 26.98 | 75827 | 20135 | 1.72% |
| 2025-01-03 | 27.40 | 26.75 | -0.45 | -1.65% | 26.70 | 27.67 | 100230 | 27265 | 2.28% |
| 2025-01-02 | 28.55 | 27.20 | -1.29 | -4.53% | 26.81 | 28.60 | 122478 | 33961 | 2.78% |
| 2024-12-31 | 29.85 | 28.49 | -1.40 | -4.68% | 28.49 | 30.09 | 140277 | 40784 | 3.19% |
| 2024-12-30 | 29.61 | 29.89 | -0.02 | -0.07% | 29.12 | 30.70 | 146958 | 44110 | 3.34% |
| 2024-12-27 | 30.22 | 29.91 | -0.25 | -0.83% | 29.72 | 30.93 | 204885 | 62262 | 4.65% |
| 2024-12-26 | 29.21 | 30.16 | 0.91 | 3.11% | 29.00 | 30.19 | 165209 | 49471 | 3.75% |
| 2024-12-25 | 29.59 | 29.25 | -0.46 | -1.55% | 29.08 | 29.97 | 86430 | 25416 | 1.96% |
| 2024-12-24 | 29.35 | 29.71 | 0.48 | 1.64% | 28.83 | 29.75 | 102155 | 30015 | 2.32% |
| 2024-12-23 | 30.27 | 29.23 | -1.12 | -3.69% | 29.20 | 30.50 | 132673 | 39465 | 3.01% |
| 2024-12-20 | 29.70 | 30.35 | 0.34 | 1.13% | 29.53 | 31.00 | 193673 | 58952 | 4.40% |
| 2024-12-19 | 28.85 | 30.01 | 0.79 | 2.70% | 28.66 | 30.10 | 148872 | 44045 | 3.38% |
| 2024-12-18 | 28.43 | 29.22 | 0.73 | 2.56% | 28.18 | 29.55 | 124653 | 36228 | 2.83% |
| 2024-12-17 | 28.97 | 28.49 | -0.78 | -2.66% | 28.43 | 29.67 | 108334 | 31350 | 2.46% |
| 2024-12-16 | 29.68 | 29.27 | -1.03 | -3.40% | 29.05 | 30.20 | 156621 | 46395 | 3.56% |
| 2024-12-13 | 29.50 | 30.30 | 0.60 | 2.02% | 29.13 | 31.50 | 253577 | 76575 | 5.76% |
| 2024-12-12 | 29.80 | 29.70 | -0.11 | -0.37% | 29.32 | 30.07 | 93634 | 27767 | 2.13% |
| 2024-12-11 | 29.58 | 29.81 | 0.17 | 0.57% | 29.52 | 30.10 | 88381 | 26354 | 2.01% |
| 2024-12-10 | 30.63 | 29.64 | 0.14 | 0.47% | 29.60 | 30.75 | 147457 | 44388 | 3.35% |
| 2024-12-09 | 29.95 | 29.50 | -0.42 | -1.40% | 29.20 | 30.04 | 85228 | 25248 | 1.94% |
| 2024-12-06 | 29.99 | 29.92 | -0.16 | -0.53% | 29.60 | 30.33 | 115678 | 34650 | 2.63% |
| 2024-12-05 | 29.08 | 30.08 | 0.66 | 2.24% | 28.99 | 30.61 | 147632 | 44236 | 3.35% |
| 2024-12-04 | 30.20 | 29.42 | -0.39 | -1.31% | 29.34 | 30.42 | 119629 | 35661 | 2.72% |
| 2024-12-03 | 30.28 | 29.81 | -0.19 | -0.63% | 29.51 | 30.42 | 132148 | 39473 | 3.00% |
| 2024-12-02 | 29.25 | 30.00 | 0.98 | 3.38% | 29.25 | 30.23 | 161625 | 48355 | 3.67% |
| 2024-11-29 | 28.37 | 29.02 | 0.50 | 1.75% | 28.09 | 29.47 | 131143 | 37817 | 2.98% |
| 2024-11-28 | 28.91 | 28.52 | -0.48 | -1.66% | 28.48 | 29.31 | 106102 | 30687 | 2.41% |
| 2024-11-27 | 28.42 | 29.00 | 0.54 | 1.90% | 27.48 | 29.01 | 134307 | 37878 | 3.05% |
| 2024-11-26 | 29.42 | 28.46 | -0.53 | -1.83% | 28.38 | 29.54 | 95119 | 27454 | 2.16% |
| 2024-11-25 | 28.99 | 28.99 | 0.48 | 1.68% | 28.47 | 30.18 | 161564 | 47152 | 3.67% |
| 2024-11-22 | 30.63 | 28.51 | -2.14 | -6.98% | 28.50 | 30.68 | 173461 | 51405 | 3.94% |
| 2024-11-21 | 31.06 | 30.65 | -0.75 | -2.39% | 30.31 | 31.30 | 147225 | 45298 | 3.34% |
| 2024-11-20 | 30.21 | 31.40 | 0.89 | 2.92% | 29.88 | 31.88 | 204971 | 63209 | 4.66% |
| 2024-11-19 | 30.25 | 30.51 | 0.61 | 2.04% | 29.13 | 30.54 | 146602 | 43925 | 3.33% |
| 2024-11-18 | 31.63 | 29.90 | -1.98 | -6.21% | 29.56 | 32.03 | 157242 | 47887 | 3.57% |
| 2024-11-15 | 32.06 | 31.88 | -0.37 | -1.15% | 31.81 | 33.13 | 160966 | 52019 | 3.66% |
| 2024-11-14 | 33.50 | 32.25 | -1.60 | -4.73% | 32.08 | 33.77 | 149785 | 49298 | 3.40% |
| 2024-11-13 | 33.74 | 33.85 | -0.30 | -0.88% | 32.51 | 33.92 | 217900 | 72437 | 4.95% |
| 2024-11-12 | 35.48 | 34.15 | -1.33 | -3.75% | 33.60 | 35.52 | 301750 | 104441 | 6.85% |
| 2024-11-11 | 33.95 | 35.48 | 2.21 | 6.64% | 33.50 | 36.00 | 400129 | 139485 | 9.09% |
| 2024-11-08 | 33.48 | 33.27 | 0.07 | 0.21% | 33.00 | 34.27 | 244621 | 82415 | 5.56% |
| 2024-11-07 | 32.10 | 33.20 | 0.76 | 2.34% | 31.88 | 33.28 | 165591 | 54488 | 3.76% |
| 2024-11-06 | 33.05 | 32.44 | -0.83 | -2.49% | 32.05 | 33.39 | 199204 | 65298 | 4.52% |
| 2024-11-05 | 31.80 | 33.27 | 1.57 | 4.95% | 31.80 | 33.37 | 188682 | 61827 | 4.29% |
| 2024-11-04 | 30.93 | 31.70 | 0.77 | 2.49% | 30.83 | 31.76 | 114892 | 36169 | 2.61% |
| 2024-11-01 | 33.83 | 30.93 | -3.23 | -9.46% | 30.88 | 33.98 | 266390 | 85363 | 6.05% |
| 2024-10-31 | 33.59 | 34.16 | 0.55 | 1.64% | 32.60 | 34.50 | 223834 | 75453 | 5.08% |
| 2024-10-30 | 33.79 | 33.61 | -0.29 | -0.86% | 32.85 | 34.27 | 188562 | 63264 | 4.28% |
| 2024-10-29 | 34.68 | 33.90 | -1.17 | -3.34% | 33.60 | 34.88 | 237253 | 81105 | 5.39% |
| 2024-10-28 | 36.10 | 35.07 | -1.33 | -3.65% | 34.54 | 36.17 | 350642 | 122916 | 7.96% |
| 2024-10-25 | 34.89 | 36.40 | 1.08 | 3.06% | 34.70 | 37.70 | 430518 | 153875 | 9.78% |
| 2024-10-24 | 32.73 | 35.32 | 2.25 | 6.80% | 32.17 | 36.41 | 468312 | 163159 | 10.64% |
| 2024-10-23 | 32.85 | 33.07 | 0.03 | 0.09% | 32.43 | 33.61 | 164025 | 54015 | 3.73% |
| 2024-10-22 | 33.11 | 33.04 | -0.34 | -1.02% | 32.38 | 33.77 | 189512 | 62676 | 4.30% |
| 2024-10-21 | 33.50 | 33.38 | -0.04 | -0.12% | 32.83 | 34.62 | 327161 | 110334 | 7.43% |
| 2024-10-18 | 30.60 | 33.42 | 2.84 | 9.29% | 30.52 | 34.56 | 338222 | 110866 | 7.68% |
| 2024-10-17 | 31.12 | 30.58 | -0.23 | -0.75% | 30.53 | 31.75 | 151058 | 47067 | 3.43% |
| 2024-10-16 | 30.93 | 30.81 | -1.57 | -4.85% | 30.40 | 31.86 | 168514 | 52448 | 3.83% |
| 2024-10-15 | 33.29 | 32.38 | 0.05 | 0.15% | 32.22 | 33.87 | 241415 | 79936 | 5.48% |
| 2024-10-14 | 30.03 | 32.33 | 1.97 | 6.49% | 29.67 | 32.37 | 200366 | 62258 | 4.55% |
| 2024-10-11 | 32.60 | 30.36 | -2.99 | -8.97% | 29.79 | 33.16 | 200184 | 62466 | 4.55% |
| 2024-10-10 | 34.01 | 33.35 | -0.01 | -0.03% | 32.00 | 34.80 | 229306 | 76964 | 5.21% |
| 2024-10-09 | 37.00 | 33.36 | -5.47 | -14.09% | 32.69 | 37.49 | 350945 | 124410 | 7.97% |
| 2024-10-08 | 38.82 | 38.83 | 6.47 | 19.99% | 33.95 | 38.83 | 421114 | 156266 | 9.57% |