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 | 31.69 | 34.64 | 3.25 | 10.35% | 31.50 | 36.63 | 181265 | 63429 | 10.31% |
| 2025-01-14 | 29.78 | 31.39 | 1.91 | 6.48% | 29.26 | 31.47 | 53908 | 16593 | 3.07% |
| 2025-01-13 | 30.31 | 29.48 | -0.84 | -2.77% | 29.26 | 30.52 | 43057 | 12786 | 2.45% |
| 2025-01-10 | 32.00 | 30.32 | -2.38 | -7.28% | 30.29 | 32.64 | 78339 | 24688 | 4.46% |
| 2025-01-09 | 30.88 | 32.70 | 2.16 | 7.07% | 30.25 | 33.37 | 116981 | 38038 | 6.65% |
| 2025-01-08 | 29.00 | 30.54 | 1.08 | 3.67% | 27.92 | 31.27 | 65232 | 19342 | 3.71% |
| 2025-01-07 | 28.17 | 29.46 | 1.54 | 5.52% | 27.68 | 29.58 | 48862 | 14152 | 2.78% |
| 2025-01-06 | 28.24 | 27.92 | -0.31 | -1.10% | 27.00 | 28.71 | 33235 | 9304 | 1.89% |
| 2025-01-03 | 31.00 | 28.23 | -2.56 | -8.31% | 28.10 | 31.30 | 65610 | 19219 | 3.73% |
| 2025-01-02 | 31.86 | 30.79 | -1.63 | -5.03% | 30.35 | 32.88 | 61548 | 19351 | 3.50% |
| 2024-12-31 | 35.00 | 32.42 | -2.74 | -7.79% | 32.37 | 35.09 | 84426 | 28215 | 4.80% |
| 2024-12-30 | 34.34 | 35.16 | 1.06 | 3.11% | 33.56 | 35.97 | 107760 | 37753 | 6.13% |
| 2024-12-27 | 35.06 | 34.10 | -1.30 | -3.67% | 33.83 | 35.07 | 87495 | 30178 | 4.98% |
| 2024-12-26 | 32.65 | 35.40 | 2.50 | 7.60% | 32.09 | 35.50 | 133435 | 46303 | 7.59% |
| 2024-12-25 | 34.19 | 32.90 | -1.11 | -3.26% | 32.61 | 34.90 | 72345 | 24429 | 4.12% |
| 2024-12-24 | 32.83 | 34.01 | 1.28 | 3.91% | 32.08 | 34.50 | 80947 | 27109 | 4.60% |
| 2024-12-23 | 34.05 | 32.73 | -1.98 | -5.70% | 32.31 | 34.67 | 81300 | 27034 | 4.62% |
| 2024-12-20 | 35.49 | 34.71 | -0.84 | -2.36% | 34.33 | 35.51 | 123505 | 43155 | 7.03% |
| 2024-12-19 | 33.34 | 35.55 | 1.20 | 3.49% | 33.02 | 35.55 | 137988 | 48004 | 7.85% |
| 2024-12-18 | 32.31 | 34.35 | 1.01 | 3.03% | 31.68 | 34.97 | 120581 | 40738 | 6.86% |
| 2024-12-17 | 31.65 | 33.34 | 1.36 | 4.25% | 31.65 | 36.66 | 115370 | 39207 | 6.56% |
| 2024-12-16 | 31.12 | 31.98 | 0.86 | 2.76% | 31.00 | 32.88 | 62940 | 20223 | 3.58% |
| 2024-12-13 | 31.31 | 31.12 | -0.39 | -1.24% | 30.98 | 31.69 | 25968 | 8120 | 1.48% |
| 2024-12-12 | 31.20 | 31.51 | 0.26 | 0.83% | 30.95 | 31.80 | 28614 | 8984 | 1.63% |
| 2024-12-11 | 30.48 | 31.25 | 0.72 | 2.36% | 30.48 | 31.32 | 28474 | 8821 | 1.62% |
| 2024-12-10 | 31.35 | 30.53 | 0.15 | 0.49% | 30.52 | 31.50 | 27444 | 8500 | 1.56% |
| 2024-12-09 | 30.75 | 30.38 | -0.38 | -1.24% | 30.01 | 30.89 | 18863 | 5746 | 1.07% |
| 2024-12-06 | 30.70 | 30.76 | 0.16 | 0.52% | 30.18 | 30.91 | 22545 | 6907 | 1.28% |
| 2024-12-05 | 30.13 | 30.60 | 0.40 | 1.32% | 29.82 | 30.88 | 24430 | 7482 | 1.39% |
| 2024-12-04 | 30.55 | 30.20 | -0.35 | -1.15% | 29.96 | 31.15 | 26572 | 8115 | 1.51% |
| 2024-12-03 | 30.72 | 30.55 | -0.27 | -0.88% | 30.23 | 30.95 | 22403 | 6850 | 1.27% |
| 2024-12-02 | 30.36 | 30.82 | 0.47 | 1.55% | 30.30 | 31.05 | 27674 | 8501 | 1.57% |
| 2024-11-29 | 30.02 | 30.35 | 0.37 | 1.23% | 29.61 | 30.82 | 23629 | 7144 | 1.34% |
| 2024-11-28 | 30.45 | 29.98 | -0.51 | -1.67% | 29.90 | 30.65 | 22709 | 6882 | 1.29% |
| 2024-11-27 | 29.87 | 30.49 | 0.65 | 2.18% | 28.84 | 30.49 | 26347 | 7820 | 1.50% |
| 2024-11-26 | 30.23 | 29.84 | -0.43 | -1.42% | 29.78 | 30.95 | 23000 | 6977 | 1.31% |
| 2024-11-25 | 29.96 | 30.27 | 0.61 | 2.06% | 29.30 | 30.34 | 23834 | 7095 | 1.36% |
| 2024-11-22 | 31.39 | 29.66 | -1.91 | -6.05% | 29.60 | 31.77 | 31444 | 9677 | 1.79% |
| 2024-11-21 | 31.57 | 31.57 | -0.23 | -0.72% | 30.90 | 31.99 | 25020 | 7900 | 1.42% |
| 2024-11-20 | 31.54 | 31.80 | 0.14 | 0.44% | 31.21 | 31.93 | 31205 | 9871 | 1.78% |
| 2024-11-19 | 30.70 | 31.66 | 1.36 | 4.49% | 30.47 | 31.69 | 32074 | 9983 | 1.82% |
| 2024-11-18 | 31.50 | 30.30 | -0.89 | -2.85% | 29.83 | 31.70 | 32144 | 9819 | 1.83% |
| 2024-11-15 | 32.31 | 31.19 | -1.21 | -3.73% | 31.19 | 32.86 | 36393 | 11693 | 2.07% |
| 2024-11-14 | 33.64 | 32.40 | -1.33 | -3.94% | 32.36 | 33.99 | 35790 | 11864 | 2.04% |
| 2024-11-13 | 33.68 | 33.73 | -0.28 | -0.82% | 32.70 | 33.96 | 41010 | 13683 | 2.33% |
| 2024-11-12 | 34.40 | 34.01 | -0.59 | -1.71% | 33.27 | 34.48 | 66966 | 22702 | 3.81% |
| 2024-11-11 | 33.42 | 34.60 | 1.67 | 5.07% | 33.20 | 34.75 | 90115 | 30855 | 5.13% |
| 2024-11-08 | 32.60 | 32.93 | 0.51 | 1.57% | 32.58 | 33.56 | 56445 | 18652 | 3.21% |
| 2024-11-07 | 32.00 | 32.42 | 0.19 | 0.59% | 31.81 | 32.64 | 37196 | 11982 | 2.12% |
| 2024-11-06 | 32.77 | 32.23 | -0.36 | -1.10% | 32.00 | 33.23 | 52938 | 17308 | 3.01% |
| 2024-11-05 | 31.60 | 32.59 | 1.21 | 3.86% | 31.13 | 32.75 | 46667 | 15017 | 2.65% |
| 2024-11-04 | 30.00 | 31.38 | 1.16 | 3.84% | 30.00 | 31.51 | 32006 | 9979 | 1.82% |
| 2024-11-01 | 32.88 | 30.22 | -2.93 | -8.84% | 30.17 | 33.07 | 65438 | 20522 | 3.72% |
| 2024-10-31 | 32.18 | 33.15 | 0.66 | 2.03% | 31.98 | 33.57 | 65758 | 21649 | 3.74% |
| 2024-10-30 | 32.21 | 32.49 | 0.29 | 0.90% | 31.88 | 32.69 | 43590 | 14076 | 2.48% |
| 2024-10-29 | 33.15 | 32.20 | -0.87 | -2.63% | 32.19 | 33.28 | 53908 | 17622 | 3.07% |
| 2024-10-28 | 32.95 | 33.07 | -0.30 | -0.90% | 32.65 | 33.34 | 46971 | 15483 | 2.67% |
| 2024-10-25 | 34.05 | 33.37 | -0.33 | -0.98% | 32.80 | 34.15 | 55551 | 18551 | 3.16% |
| 2024-10-24 | 33.01 | 33.70 | 0.50 | 1.51% | 33.00 | 34.10 | 44337 | 14875 | 2.52% |
| 2024-10-23 | 34.07 | 33.20 | -1.28 | -3.71% | 33.15 | 34.52 | 76835 | 26006 | 4.37% |
| 2024-10-22 | 36.50 | 34.48 | -1.62 | -4.49% | 33.99 | 36.50 | 102461 | 35770 | 5.83% |
| 2024-10-21 | 33.73 | 36.10 | 2.29 | 6.77% | 33.25 | 38.13 | 154687 | 54670 | 8.80% |
| 2024-10-18 | 32.82 | 33.81 | 1.62 | 5.03% | 32.51 | 34.48 | 112213 | 37819 | 6.38% |
| 2024-10-17 | 31.99 | 32.19 | 0.89 | 2.84% | 31.60 | 32.89 | 68879 | 22243 | 3.92% |
| 2024-10-16 | 30.60 | 31.30 | -0.27 | -0.86% | 30.48 | 32.02 | 47559 | 14930 | 2.71% |
| 2024-10-15 | 31.76 | 31.57 | 0.31 | 0.99% | 31.33 | 33.48 | 88449 | 28713 | 5.03% |
| 2024-10-14 | 29.68 | 31.26 | 1.83 | 6.22% | 29.10 | 31.30 | 58123 | 17655 | 3.31% |
| 2024-10-11 | 30.90 | 29.43 | -1.77 | -5.67% | 28.98 | 31.32 | 52330 | 15662 | 2.98% |
| 2024-10-10 | 31.90 | 31.20 | 0.15 | 0.48% | 30.51 | 32.99 | 62253 | 19771 | 3.54% |
| 2024-10-09 | 34.69 | 31.05 | -5.65 | -15.40% | 30.48 | 35.17 | 93762 | 31481 | 5.33% |
| 2024-10-08 | 36.38 | 36.70 | 6.12 | 20.01% | 32.01 | 36.70 | 138080 | 48303 | 7.85% |