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 | 24.73 | 26.29 | 1.56 | 6.31% | 24.73 | 26.40 | 25916 | 6705 | 5.50% |
| 2025-01-13 | 24.73 | 24.73 | -0.47 | -1.87% | 24.00 | 25.50 | 12781 | 3153 | 2.71% |
| 2025-01-10 | 25.79 | 25.20 | -0.59 | -2.29% | 24.82 | 26.69 | 17341 | 4441 | 3.68% |
| 2025-01-09 | 25.07 | 25.79 | 0.71 | 2.83% | 24.90 | 26.18 | 20760 | 5350 | 4.41% |
| 2025-01-08 | 25.08 | 25.08 | -0.02 | -0.08% | 24.39 | 25.80 | 21315 | 5332 | 4.52% |
| 2025-01-07 | 23.98 | 25.10 | 1.19 | 4.98% | 23.68 | 25.25 | 21360 | 5254 | 4.53% |
| 2025-01-06 | 25.44 | 23.91 | -0.97 | -3.90% | 23.23 | 25.44 | 19412 | 4712 | 4.12% |
| 2025-01-03 | 28.60 | 24.88 | -3.71 | -12.98% | 24.88 | 28.68 | 28480 | 7565 | 6.04% |
| 2025-01-02 | 29.60 | 28.59 | -1.29 | -4.32% | 28.58 | 30.10 | 22158 | 6534 | 4.70% |
| 2024-12-31 | 29.70 | 29.88 | -0.05 | -0.17% | 28.88 | 30.25 | 26043 | 7732 | 5.53% |
| 2024-12-30 | 28.80 | 29.93 | 0.74 | 2.54% | 28.43 | 30.15 | 25942 | 7638 | 5.50% |
| 2024-12-27 | 28.99 | 29.19 | 0.19 | 0.66% | 28.38 | 29.30 | 21094 | 6100 | 4.48% |
| 2024-12-26 | 28.63 | 29.00 | 0.20 | 0.69% | 28.11 | 29.84 | 23120 | 6692 | 4.91% |
| 2024-12-25 | 30.35 | 28.80 | -1.27 | -4.22% | 28.01 | 30.35 | 29949 | 8714 | 6.36% |
| 2024-12-24 | 29.15 | 30.07 | 1.09 | 3.76% | 29.00 | 30.34 | 40729 | 12204 | 8.64% |
| 2024-12-23 | 29.99 | 28.98 | -1.02 | -3.40% | 28.98 | 30.30 | 38730 | 11557 | 8.22% |
| 2024-12-20 | 30.60 | 30.00 | -0.29 | -0.96% | 29.50 | 30.99 | 32618 | 9822 | 6.92% |
| 2024-12-19 | 30.69 | 30.29 | -0.71 | -2.29% | 28.53 | 30.98 | 41211 | 12327 | 8.74% |
| 2024-12-18 | 30.56 | 31.00 | -0.55 | -1.74% | 30.41 | 32.32 | 47886 | 14855 | 10.16% |
| 2024-12-17 | 31.30 | 31.55 | 0.45 | 1.45% | 30.30 | 32.36 | 55223 | 17334 | 11.72% |
| 2024-12-16 | 30.93 | 31.10 | 0.15 | 0.48% | 30.02 | 31.48 | 47937 | 14674 | 10.17% |
| 2024-12-13 | 30.01 | 30.95 | 1.19 | 4.00% | 29.35 | 33.50 | 81900 | 25346 | 17.38% |
| 2024-12-12 | 29.84 | 29.76 | 0.11 | 0.37% | 28.90 | 31.12 | 70078 | 21235 | 14.87% |
| 2024-12-11 | 29.07 | 29.65 | 0.56 | 1.93% | 28.21 | 30.50 | 61565 | 17833 | 13.06% |
| 2024-12-10 | 27.70 | 29.09 | 2.19 | 8.14% | 27.43 | 29.21 | 67211 | 19030 | 14.26% |
| 2024-12-09 | 26.95 | 26.90 | -0.05 | -0.19% | 26.56 | 27.49 | 18934 | 5120 | 4.02% |
| 2024-12-06 | 26.91 | 26.95 | 0.12 | 0.45% | 26.23 | 27.08 | 21966 | 5883 | 4.66% |
| 2024-12-05 | 26.59 | 26.83 | 0.02 | 0.07% | 26.59 | 27.11 | 23136 | 6209 | 4.91% |
| 2024-12-04 | 27.77 | 26.81 | -0.87 | -3.14% | 26.78 | 28.29 | 32813 | 9070 | 6.96% |
| 2024-12-03 | 27.64 | 27.68 | 0.09 | 0.33% | 27.36 | 28.25 | 29873 | 8305 | 6.34% |
| 2024-12-02 | 27.40 | 27.59 | 0.24 | 0.88% | 27.30 | 28.00 | 34923 | 9630 | 7.41% |
| 2024-11-29 | 26.97 | 27.35 | 0.21 | 0.77% | 26.39 | 27.70 | 39266 | 10686 | 8.33% |
| 2024-11-28 | 27.00 | 27.14 | 0.30 | 1.12% | 26.80 | 27.78 | 37604 | 10232 | 7.98% |
| 2024-11-27 | 26.16 | 26.84 | 0.54 | 2.05% | 25.58 | 26.93 | 29572 | 7793 | 6.28% |
| 2024-11-26 | 27.40 | 26.30 | -1.37 | -4.95% | 26.16 | 27.88 | 40796 | 10974 | 8.66% |
| 2024-11-25 | 28.18 | 27.67 | -0.81 | -2.84% | 26.87 | 28.90 | 42085 | 11620 | 8.93% |
| 2024-11-22 | 30.19 | 28.48 | -1.81 | -5.98% | 28.41 | 30.19 | 56642 | 16470 | 12.02% |
| 2024-11-21 | 32.40 | 30.29 | -2.01 | -6.22% | 29.71 | 32.80 | 84151 | 25890 | 17.86% |
| 2024-11-20 | 32.37 | 32.30 | -1.10 | -3.29% | 31.50 | 35.00 | 102448 | 33910 | 21.74% |
| 2024-11-19 | 30.71 | 33.40 | 2.39 | 7.71% | 29.45 | 35.94 | 109012 | 34315 | 23.13% |
| 2024-11-18 | 28.76 | 31.01 | 2.41 | 8.43% | 27.40 | 31.01 | 107107 | 32070 | 22.73% |
| 2024-11-15 | 27.40 | 28.60 | 1.21 | 4.42% | 26.73 | 29.18 | 61392 | 17427 | 13.03% |
| 2024-11-14 | 28.80 | 27.39 | -1.61 | -5.55% | 27.11 | 29.50 | 46675 | 13043 | 9.90% |
| 2024-11-13 | 27.29 | 29.00 | 1.21 | 4.35% | 27.27 | 29.13 | 61116 | 17377 | 12.97% |
| 2024-11-12 | 28.40 | 27.79 | -0.80 | -2.80% | 27.41 | 29.60 | 57940 | 16576 | 12.29% |
| 2024-11-11 | 26.76 | 28.59 | 1.29 | 4.73% | 26.68 | 28.76 | 58490 | 16436 | 12.41% |
| 2024-11-08 | 27.31 | 27.30 | 0.00 | 0.00% | 27.28 | 28.78 | 53748 | 14964 | 11.41% |
| 2024-11-07 | 27.72 | 27.30 | -0.38 | -1.37% | 26.58 | 27.80 | 54327 | 14692 | 11.53% |
| 2024-11-06 | 28.46 | 27.68 | -1.67 | -5.69% | 27.66 | 29.48 | 77358 | 22045 | 16.42% |
| 2024-11-05 | 27.58 | 29.35 | 1.18 | 4.19% | 26.68 | 31.00 | 113313 | 31649 | 24.05% |
| 2024-11-04 | 26.37 | 28.17 | 1.77 | 6.70% | 24.20 | 28.66 | 112906 | 30235 | 23.96% |
| 2024-11-01 | 23.30 | 26.40 | 2.98 | 12.72% | 23.12 | 27.08 | 114875 | 29537 | 24.38% |
| 2024-10-31 | 22.88 | 23.42 | 0.45 | 1.96% | 22.62 | 23.80 | 23226 | 5431 | 4.93% |
| 2024-10-30 | 23.46 | 22.97 | -0.49 | -2.09% | 22.57 | 23.56 | 23845 | 5483 | 5.06% |
| 2024-10-29 | 24.49 | 23.46 | -0.96 | -3.93% | 23.38 | 24.64 | 28287 | 6738 | 6.00% |
| 2024-10-28 | 24.30 | 24.42 | 0.10 | 0.41% | 24.17 | 24.70 | 25684 | 6269 | 5.45% |
| 2024-10-25 | 23.70 | 24.32 | 0.62 | 2.62% | 23.69 | 24.44 | 29172 | 7026 | 6.19% |
| 2024-10-24 | 24.32 | 23.70 | -0.74 | -3.03% | 23.52 | 24.32 | 28984 | 6901 | 6.15% |
| 2024-10-23 | 24.15 | 24.44 | 0.32 | 1.33% | 24.01 | 24.99 | 42054 | 10294 | 8.92% |
| 2024-10-22 | 24.02 | 24.12 | 0.05 | 0.21% | 23.70 | 24.55 | 38557 | 9304 | 8.18% |
| 2024-10-21 | 24.00 | 24.07 | 0.24 | 1.01% | 23.51 | 24.45 | 55419 | 13294 | 11.76% |
| 2024-10-18 | 23.01 | 23.83 | 1.16 | 5.12% | 22.69 | 24.66 | 46439 | 11016 | 9.85% |
| 2024-10-17 | 23.06 | 22.67 | -0.03 | -0.13% | 22.60 | 23.30 | 18519 | 4243 | 3.93% |
| 2024-10-16 | 22.45 | 22.70 | 0.03 | 0.13% | 22.26 | 23.22 | 21921 | 5008 | 4.65% |
| 2024-10-15 | 23.44 | 22.67 | -0.78 | -3.33% | 22.60 | 23.67 | 27453 | 6349 | 5.83% |
| 2024-10-14 | 22.45 | 23.45 | 1.26 | 5.68% | 22.28 | 23.45 | 35501 | 8149 | 7.53% |
| 2024-10-11 | 23.31 | 22.19 | -1.09 | -4.68% | 21.76 | 23.56 | 33153 | 7506 | 7.04% |
| 2024-10-10 | 23.30 | 23.28 | 0.33 | 1.44% | 23.15 | 24.41 | 44754 | 10601 | 9.50% |
| 2024-10-09 | 26.47 | 22.95 | -5.73 | -19.98% | 22.94 | 26.47 | 69836 | 17412 | 14.82% |
| 2024-10-08 | 29.47 | 28.68 | 3.48 | 13.81% | 24.60 | 29.50 | 104204 | 28471 | 22.11% |