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 | 21.77 | 22.71 | 1.22 | 5.68% | 21.47 | 22.71 | 16582 | 3684 | 1.51% |
| 2025-01-13 | 21.32 | 21.49 | 0.17 | 0.80% | 20.63 | 21.70 | 14332 | 3050 | 1.30% |
| 2025-01-10 | 22.31 | 21.32 | -0.90 | -4.05% | 21.30 | 22.55 | 13487 | 2943 | 1.23% |
| 2025-01-09 | 22.03 | 22.22 | 0.12 | 0.54% | 21.87 | 22.49 | 12449 | 2778 | 1.13% |
| 2025-01-08 | 22.69 | 22.10 | -0.58 | -2.56% | 21.32 | 22.70 | 18687 | 4112 | 1.70% |
| 2025-01-07 | 22.21 | 22.68 | 0.55 | 2.49% | 21.95 | 22.68 | 14926 | 3347 | 1.36% |
| 2025-01-06 | 22.26 | 22.13 | -0.28 | -1.25% | 21.50 | 22.65 | 15784 | 3491 | 1.44% |
| 2025-01-03 | 23.77 | 22.41 | -1.35 | -5.68% | 22.41 | 24.01 | 18091 | 4161 | 1.64% |
| 2025-01-02 | 24.14 | 23.76 | -0.29 | -1.21% | 23.45 | 24.93 | 22445 | 5391 | 2.04% |
| 2024-12-31 | 25.33 | 24.05 | -1.36 | -5.35% | 23.82 | 25.54 | 25344 | 6202 | 2.30% |
| 2024-12-30 | 26.57 | 25.41 | -1.18 | -4.44% | 25.31 | 26.63 | 24636 | 6341 | 2.24% |
| 2024-12-27 | 26.10 | 26.59 | 0.47 | 1.80% | 26.03 | 27.27 | 24472 | 6532 | 2.23% |
| 2024-12-26 | 25.79 | 26.12 | 0.31 | 1.20% | 25.79 | 26.60 | 16822 | 4412 | 1.53% |
| 2024-12-25 | 27.47 | 25.81 | -1.62 | -5.91% | 25.79 | 27.58 | 30549 | 8084 | 2.78% |
| 2024-12-24 | 27.05 | 27.43 | 0.18 | 0.66% | 27.03 | 28.09 | 31811 | 8746 | 2.89% |
| 2024-12-23 | 27.29 | 27.25 | -0.07 | -0.26% | 26.81 | 28.00 | 37704 | 10361 | 3.43% |
| 2024-12-20 | 27.24 | 27.32 | 0.09 | 0.33% | 26.81 | 28.26 | 48753 | 13424 | 4.43% |
| 2024-12-19 | 25.34 | 27.23 | 1.77 | 6.95% | 25.18 | 27.80 | 60040 | 16149 | 5.46% |
| 2024-12-18 | 25.16 | 25.46 | 0.30 | 1.19% | 24.43 | 26.62 | 28632 | 7325 | 2.60% |
| 2024-12-17 | 26.19 | 25.16 | -1.00 | -3.82% | 25.02 | 26.42 | 17687 | 4527 | 1.61% |
| 2024-12-16 | 26.49 | 26.16 | -0.25 | -0.95% | 25.94 | 26.70 | 13572 | 3574 | 1.23% |
| 2024-12-13 | 27.01 | 26.41 | -0.76 | -2.80% | 26.40 | 27.10 | 19650 | 5237 | 1.79% |
| 2024-12-12 | 27.10 | 27.17 | -0.03 | -0.11% | 26.87 | 27.31 | 16711 | 4524 | 1.52% |
| 2024-12-11 | 27.80 | 27.20 | -0.28 | -1.02% | 27.08 | 27.80 | 17574 | 4792 | 1.60% |
| 2024-12-10 | 28.00 | 27.48 | 0.27 | 0.99% | 27.40 | 28.52 | 25987 | 7258 | 2.36% |
| 2024-12-09 | 27.57 | 27.21 | -0.34 | -1.23% | 26.95 | 27.59 | 16331 | 4449 | 1.48% |
| 2024-12-06 | 27.41 | 27.55 | 0.15 | 0.55% | 26.83 | 27.65 | 24411 | 6665 | 2.22% |
| 2024-12-05 | 27.00 | 27.40 | 0.50 | 1.86% | 26.81 | 27.45 | 18441 | 5013 | 1.68% |
| 2024-12-04 | 27.97 | 26.90 | -1.11 | -3.96% | 26.85 | 28.06 | 28449 | 7762 | 2.59% |
| 2024-12-03 | 28.19 | 28.01 | -0.31 | -1.09% | 27.74 | 28.33 | 18018 | 5048 | 1.64% |
| 2024-12-02 | 28.12 | 28.32 | 0.20 | 0.71% | 27.83 | 28.38 | 28445 | 8003 | 2.59% |
| 2024-11-29 | 27.60 | 28.12 | 0.18 | 0.64% | 27.09 | 28.29 | 25085 | 6971 | 2.28% |
| 2024-11-28 | 27.62 | 27.94 | 0.34 | 1.23% | 27.32 | 28.40 | 27992 | 7804 | 2.55% |
| 2024-11-27 | 27.19 | 27.60 | 0.40 | 1.47% | 26.15 | 27.60 | 22608 | 6056 | 2.06% |
| 2024-11-26 | 27.75 | 27.20 | -0.50 | -1.81% | 27.00 | 28.40 | 23950 | 6618 | 2.18% |
| 2024-11-25 | 26.70 | 27.70 | 1.09 | 4.10% | 26.52 | 27.77 | 35125 | 9602 | 3.19% |
| 2024-11-22 | 28.30 | 26.61 | -1.84 | -6.47% | 26.60 | 28.33 | 31449 | 8656 | 2.86% |
| 2024-11-21 | 28.72 | 28.45 | -0.44 | -1.52% | 27.96 | 29.22 | 26800 | 7674 | 2.44% |
| 2024-11-20 | 28.08 | 28.89 | 0.50 | 1.76% | 27.92 | 29.24 | 33006 | 9454 | 3.00% |
| 2024-11-19 | 27.25 | 28.39 | 1.14 | 4.18% | 26.68 | 28.39 | 34009 | 9350 | 3.09% |
| 2024-11-18 | 28.80 | 27.25 | -0.59 | -2.12% | 27.03 | 29.13 | 34855 | 9770 | 3.17% |
| 2024-11-15 | 29.77 | 27.84 | -2.31 | -7.66% | 27.68 | 29.77 | 51082 | 14730 | 4.64% |
| 2024-11-14 | 31.58 | 30.15 | -1.62 | -5.10% | 30.08 | 32.22 | 44680 | 13795 | 4.06% |
| 2024-11-13 | 30.30 | 31.77 | 1.12 | 3.65% | 30.12 | 31.90 | 62706 | 19596 | 5.70% |
| 2024-11-12 | 31.36 | 30.65 | -0.99 | -3.13% | 30.12 | 32.26 | 57171 | 17803 | 5.20% |
| 2024-11-11 | 29.82 | 31.64 | 1.84 | 6.17% | 29.55 | 31.81 | 72393 | 22279 | 6.58% |
| 2024-11-08 | 29.67 | 29.80 | 0.47 | 1.60% | 29.46 | 30.77 | 46525 | 13965 | 4.23% |
| 2024-11-07 | 29.00 | 29.33 | 0.33 | 1.14% | 28.68 | 29.69 | 35640 | 10373 | 3.24% |
| 2024-11-06 | 29.27 | 29.00 | -0.17 | -0.58% | 28.81 | 30.49 | 51095 | 15207 | 4.65% |
| 2024-11-05 | 28.28 | 29.17 | 0.91 | 3.22% | 28.01 | 29.26 | 39619 | 11445 | 3.60% |
| 2024-11-04 | 27.71 | 28.26 | 0.51 | 1.84% | 27.00 | 28.35 | 26062 | 7298 | 2.37% |
| 2024-11-01 | 28.73 | 27.75 | -1.23 | -4.24% | 27.60 | 29.60 | 46356 | 13198 | 4.21% |
| 2024-10-31 | 28.42 | 28.98 | 0.59 | 2.08% | 27.90 | 29.14 | 47486 | 13568 | 4.32% |
| 2024-10-30 | 29.44 | 28.39 | -1.20 | -4.06% | 27.86 | 29.58 | 55492 | 15838 | 5.05% |
| 2024-10-29 | 30.52 | 29.59 | -0.81 | -2.66% | 29.57 | 31.14 | 47112 | 14180 | 4.28% |
| 2024-10-28 | 30.79 | 30.40 | -0.67 | -2.16% | 29.89 | 31.06 | 53324 | 16122 | 4.85% |
| 2024-10-25 | 31.00 | 31.07 | 0.25 | 0.81% | 30.93 | 32.50 | 67658 | 21481 | 6.15% |
| 2024-10-24 | 32.31 | 30.82 | -2.39 | -7.20% | 30.31 | 32.68 | 70542 | 22137 | 6.41% |
| 2024-10-23 | 30.66 | 33.21 | 2.18 | 7.03% | 30.06 | 33.21 | 102255 | 32642 | 9.30% |
| 2024-10-22 | 30.50 | 31.03 | 0.60 | 1.97% | 29.70 | 32.08 | 77021 | 23999 | 7.00% |
| 2024-10-21 | 29.43 | 30.43 | 0.29 | 0.96% | 29.43 | 31.16 | 83463 | 25325 | 7.59% |
| 2024-10-18 | 27.90 | 30.14 | 2.92 | 10.73% | 27.75 | 30.89 | 99198 | 29337 | 9.02% |
| 2024-10-17 | 27.29 | 27.22 | 0.09 | 0.33% | 27.02 | 27.65 | 36671 | 10011 | 3.33% |
| 2024-10-16 | 27.06 | 27.13 | -0.65 | -2.34% | 26.76 | 27.89 | 44011 | 11991 | 4.00% |
| 2024-10-15 | 28.83 | 27.78 | -1.00 | -3.47% | 27.76 | 29.87 | 62435 | 17846 | 5.68% |
| 2024-10-14 | 28.51 | 28.78 | 0.65 | 2.31% | 27.61 | 28.95 | 47477 | 13499 | 4.32% |
| 2024-10-11 | 29.50 | 28.13 | -1.77 | -5.92% | 27.61 | 29.60 | 55118 | 15655 | 5.01% |
| 2024-10-10 | 30.91 | 29.90 | -0.40 | -1.32% | 29.68 | 32.06 | 64407 | 19868 | 5.86% |
| 2024-10-09 | 34.81 | 30.30 | -6.72 | -18.15% | 30.30 | 34.81 | 116097 | 38027 | 10.56% |
| 2024-10-08 | 36.88 | 37.02 | 6.17 | 20.00% | 32.00 | 37.02 | 151872 | 53510 | 13.81% |