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 | 16.93 | 16.70 | -0.29 | -1.71% | 16.62 | 16.97 | 81019 | 13551 | 1.21% |
| 2025-01-14 | 16.39 | 16.99 | 0.67 | 4.11% | 16.33 | 17.01 | 139027 | 23195 | 2.08% |
| 2025-01-13 | 15.95 | 16.32 | 0.14 | 0.87% | 15.94 | 16.43 | 71905 | 11677 | 1.08% |
| 2025-01-10 | 16.67 | 16.18 | -0.48 | -2.88% | 16.16 | 16.82 | 90253 | 14894 | 1.35% |
| 2025-01-09 | 16.59 | 16.66 | -0.05 | -0.30% | 16.50 | 16.98 | 91546 | 15334 | 1.37% |
| 2025-01-08 | 17.08 | 16.71 | -0.41 | -2.39% | 16.28 | 17.13 | 157393 | 26205 | 2.35% |
| 2025-01-07 | 17.23 | 17.12 | -0.11 | -0.64% | 16.74 | 17.38 | 137385 | 23350 | 2.06% |
| 2025-01-06 | 17.67 | 17.23 | -0.58 | -3.26% | 17.13 | 17.89 | 131980 | 23050 | 1.97% |
| 2025-01-03 | 18.29 | 17.81 | -0.50 | -2.73% | 17.77 | 18.94 | 173691 | 31776 | 2.60% |
| 2025-01-02 | 18.96 | 18.31 | -0.64 | -3.38% | 18.05 | 19.14 | 174205 | 32313 | 2.61% |
| 2024-12-31 | 20.20 | 18.95 | -1.24 | -6.14% | 18.92 | 20.28 | 203164 | 39530 | 3.04% |
| 2024-12-30 | 20.02 | 20.19 | 0.07 | 0.35% | 19.73 | 20.38 | 217494 | 43659 | 3.25% |
| 2024-12-27 | 19.13 | 20.12 | 1.22 | 6.46% | 19.06 | 20.52 | 359968 | 72465 | 5.38% |
| 2024-12-26 | 18.82 | 18.90 | 0.00 | 0.00% | 18.82 | 19.37 | 164360 | 31347 | 2.46% |
| 2024-12-25 | 19.68 | 18.90 | -1.61 | -7.85% | 18.80 | 19.91 | 314761 | 60334 | 4.71% |
| 2024-12-24 | 19.89 | 20.51 | 1.35 | 7.05% | 19.70 | 20.86 | 423961 | 86395 | 6.34% |
| 2024-12-23 | 19.60 | 19.16 | 0.48 | 2.57% | 19.00 | 20.44 | 293401 | 57577 | 4.39% |
| 2024-12-20 | 18.64 | 18.68 | 0.05 | 0.27% | 18.55 | 18.98 | 83384 | 15652 | 1.25% |
| 2024-12-19 | 18.42 | 18.63 | 0.02 | 0.11% | 18.31 | 18.70 | 57832 | 10690 | 0.87% |
| 2024-12-18 | 18.84 | 18.61 | -0.05 | -0.27% | 18.54 | 18.88 | 61100 | 11412 | 0.91% |
| 2024-12-17 | 18.86 | 18.66 | -0.15 | -0.80% | 18.57 | 18.96 | 73139 | 13695 | 1.09% |
| 2024-12-16 | 19.02 | 18.81 | -0.24 | -1.26% | 18.73 | 19.13 | 66653 | 12573 | 1.00% |
| 2024-12-13 | 19.69 | 19.05 | -0.71 | -3.59% | 19.00 | 19.69 | 126277 | 24246 | 1.89% |
| 2024-12-12 | 19.71 | 19.76 | 0.12 | 0.61% | 19.36 | 19.83 | 112220 | 21975 | 1.68% |
| 2024-12-11 | 19.40 | 19.64 | 0.07 | 0.36% | 19.40 | 20.04 | 123574 | 24458 | 1.85% |
| 2024-12-10 | 20.25 | 19.57 | 0.24 | 1.24% | 19.51 | 20.41 | 145649 | 29066 | 2.18% |
| 2024-12-09 | 19.79 | 19.33 | -0.33 | -1.68% | 19.15 | 19.84 | 83723 | 16255 | 1.25% |
| 2024-12-06 | 19.40 | 19.66 | 0.20 | 1.03% | 19.23 | 19.92 | 103110 | 20210 | 1.54% |
| 2024-12-05 | 19.53 | 19.46 | -0.11 | -0.56% | 19.31 | 19.72 | 79160 | 15441 | 1.18% |
| 2024-12-04 | 20.14 | 19.57 | -0.65 | -3.21% | 19.41 | 20.21 | 116089 | 22902 | 1.74% |
| 2024-12-03 | 19.95 | 20.22 | 0.21 | 1.05% | 19.71 | 20.83 | 163705 | 33167 | 2.45% |
| 2024-12-02 | 18.92 | 20.01 | 1.14 | 6.04% | 18.83 | 20.31 | 183601 | 36192 | 2.75% |
| 2024-11-29 | 18.51 | 18.87 | 0.37 | 2.00% | 18.37 | 19.17 | 94262 | 17740 | 1.41% |
| 2024-11-28 | 18.83 | 18.50 | -0.32 | -1.70% | 18.44 | 18.89 | 65450 | 12218 | 0.98% |
| 2024-11-27 | 18.27 | 18.82 | 0.51 | 2.79% | 18.03 | 18.84 | 83597 | 15403 | 1.25% |
| 2024-11-26 | 18.48 | 18.31 | -0.18 | -0.97% | 18.28 | 18.81 | 56638 | 10483 | 0.85% |
| 2024-11-25 | 18.47 | 18.49 | 0.10 | 0.54% | 18.18 | 18.65 | 72925 | 13426 | 1.09% |
| 2024-11-22 | 19.40 | 18.39 | -1.04 | -5.35% | 18.38 | 19.45 | 105913 | 19987 | 1.58% |
| 2024-11-21 | 19.59 | 19.43 | -0.30 | -1.52% | 19.22 | 19.71 | 75117 | 14593 | 1.12% |
| 2024-11-20 | 19.41 | 19.73 | 0.23 | 1.18% | 19.31 | 19.87 | 87949 | 17290 | 1.32% |
| 2024-11-19 | 19.21 | 19.50 | 0.41 | 2.15% | 18.98 | 19.57 | 88628 | 17085 | 1.33% |
| 2024-11-18 | 19.59 | 19.09 | -0.39 | -2.00% | 18.98 | 19.68 | 102582 | 19830 | 1.53% |
| 2024-11-15 | 19.80 | 19.48 | -0.34 | -1.72% | 19.45 | 20.09 | 103808 | 20589 | 1.55% |
| 2024-11-14 | 20.56 | 19.82 | -0.81 | -3.93% | 19.75 | 20.63 | 114125 | 23007 | 1.71% |
| 2024-11-13 | 20.71 | 20.63 | -0.32 | -1.53% | 20.25 | 20.98 | 139086 | 28597 | 2.08% |
| 2024-11-12 | 20.70 | 20.95 | 0.25 | 1.21% | 20.70 | 21.67 | 244968 | 51856 | 3.66% |
| 2024-11-11 | 20.11 | 20.70 | 0.39 | 1.92% | 20.00 | 20.70 | 165436 | 33687 | 2.47% |
| 2024-11-08 | 21.20 | 20.31 | -0.37 | -1.79% | 20.25 | 21.30 | 193332 | 39902 | 2.89% |
| 2024-11-07 | 19.65 | 20.68 | 0.83 | 4.18% | 19.52 | 20.76 | 198492 | 40386 | 2.97% |
| 2024-11-06 | 19.90 | 19.85 | 0.11 | 0.56% | 19.66 | 20.43 | 194684 | 38977 | 2.91% |
| 2024-11-05 | 18.75 | 19.74 | 0.98 | 5.22% | 18.61 | 19.99 | 190040 | 36976 | 2.84% |
| 2024-11-04 | 18.42 | 18.76 | 0.44 | 2.40% | 18.32 | 18.76 | 68147 | 12670 | 1.02% |
| 2024-11-01 | 18.55 | 18.32 | -0.38 | -2.03% | 18.18 | 18.77 | 95600 | 17650 | 1.43% |
| 2024-10-31 | 18.75 | 18.70 | -0.05 | -0.27% | 18.57 | 19.01 | 116804 | 21904 | 1.75% |
| 2024-10-30 | 18.97 | 18.75 | -0.36 | -1.88% | 18.45 | 19.11 | 129318 | 24261 | 1.93% |
| 2024-10-29 | 19.67 | 19.11 | -0.59 | -2.99% | 19.01 | 20.05 | 151184 | 29296 | 2.26% |
| 2024-10-28 | 19.43 | 19.70 | 0.27 | 1.39% | 19.17 | 19.81 | 147478 | 28828 | 2.21% |
| 2024-10-25 | 18.86 | 19.43 | 0.53 | 2.80% | 18.80 | 19.75 | 160909 | 31061 | 2.41% |
| 2024-10-24 | 19.22 | 18.90 | -0.38 | -1.97% | 18.83 | 19.42 | 118267 | 22531 | 1.77% |
| 2024-10-23 | 19.42 | 19.28 | -0.11 | -0.57% | 19.20 | 19.60 | 118915 | 23054 | 1.78% |
| 2024-10-22 | 19.22 | 19.39 | 0.02 | 0.10% | 19.11 | 19.56 | 120756 | 23337 | 1.81% |
| 2024-10-21 | 19.43 | 19.37 | 0.14 | 0.73% | 18.95 | 19.78 | 206692 | 39979 | 3.09% |
| 2024-10-18 | 18.32 | 19.23 | 1.00 | 5.49% | 18.03 | 20.06 | 233415 | 44152 | 3.49% |
| 2024-10-17 | 18.50 | 18.23 | 0.01 | 0.05% | 18.23 | 18.77 | 111869 | 20682 | 1.67% |
| 2024-10-16 | 18.00 | 18.22 | -0.24 | -1.30% | 18.00 | 18.68 | 124290 | 22780 | 1.86% |
| 2024-10-15 | 19.01 | 18.46 | -0.50 | -2.64% | 18.44 | 19.35 | 157716 | 29769 | 2.36% |
| 2024-10-14 | 18.88 | 18.96 | 0.07 | 0.37% | 18.36 | 19.25 | 175466 | 32959 | 2.62% |
| 2024-10-11 | 20.02 | 18.89 | -1.29 | -6.39% | 18.61 | 20.38 | 207587 | 39915 | 3.11% |
| 2024-10-10 | 20.49 | 20.18 | -0.22 | -1.08% | 19.85 | 21.27 | 232882 | 47914 | 3.48% |
| 2024-10-09 | 23.00 | 20.40 | -4.10 | -16.73% | 20.38 | 23.05 | 418185 | 90920 | 6.26% |
| 2024-10-08 | 24.86 | 24.50 | 3.78 | 18.24% | 22.00 | 24.86 | 499880 | 118956 | 7.48% |