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 | 20.91 | 21.76 | 0.73 | 3.47% | 20.91 | 22.08 | 133779 | 28807 | 14.94% |
| 2025-01-14 | 19.20 | 21.03 | 1.83 | 9.53% | 19.10 | 21.11 | 127465 | 26233 | 14.24% |
| 2025-01-13 | 19.70 | 19.20 | -0.65 | -3.27% | 18.19 | 19.70 | 86544 | 16327 | 9.67% |
| 2025-01-10 | 20.78 | 19.85 | -1.18 | -5.61% | 19.81 | 21.14 | 100586 | 20640 | 11.24% |
| 2025-01-09 | 20.90 | 21.03 | -0.15 | -0.71% | 20.52 | 21.48 | 125809 | 26420 | 14.05% |
| 2025-01-08 | 21.86 | 21.18 | -1.37 | -6.08% | 20.83 | 21.93 | 167008 | 35662 | 18.66% |
| 2025-01-07 | 21.63 | 22.55 | 1.45 | 6.87% | 20.77 | 22.57 | 214773 | 46277 | 23.99% |
| 2025-01-06 | 21.40 | 21.10 | -0.16 | -0.75% | 20.20 | 22.08 | 150440 | 31650 | 16.81% |
| 2025-01-03 | 21.30 | 21.26 | 0.10 | 0.47% | 19.86 | 22.12 | 165665 | 34853 | 18.51% |
| 2025-01-02 | 22.10 | 21.16 | -1.44 | -6.37% | 20.89 | 22.18 | 170713 | 36672 | 19.07% |
| 2024-12-31 | 21.44 | 22.60 | 1.06 | 4.92% | 21.44 | 22.93 | 249334 | 56070 | 27.85% |
| 2024-12-30 | 21.56 | 21.54 | -0.12 | -0.55% | 20.73 | 21.70 | 140075 | 29867 | 15.65% |
| 2024-12-27 | 20.88 | 21.66 | 0.79 | 3.79% | 20.50 | 22.20 | 224461 | 48237 | 25.07% |
| 2024-12-26 | 20.02 | 20.87 | 0.24 | 1.16% | 20.02 | 21.61 | 242371 | 50937 | 27.08% |
| 2024-12-25 | 19.70 | 20.63 | 1.15 | 5.90% | 19.40 | 20.93 | 261917 | 53138 | 29.26% |
| 2024-12-24 | 19.51 | 19.48 | 0.36 | 1.88% | 18.63 | 19.70 | 111189 | 21324 | 12.42% |
| 2024-12-23 | 19.76 | 19.12 | -0.16 | -0.83% | 19.06 | 21.09 | 172772 | 34274 | 19.30% |
| 2024-12-20 | 17.89 | 19.28 | 1.23 | 6.81% | 17.80 | 19.76 | 136191 | 26042 | 15.21% |
| 2024-12-19 | 17.25 | 18.05 | 0.54 | 3.08% | 17.20 | 18.07 | 55902 | 9904 | 6.24% |
| 2024-12-18 | 17.14 | 17.51 | 0.30 | 1.74% | 16.59 | 17.76 | 55668 | 9583 | 6.22% |
| 2024-12-17 | 18.50 | 17.21 | -1.43 | -7.67% | 17.09 | 18.60 | 92758 | 16423 | 10.36% |
| 2024-12-16 | 19.00 | 18.64 | -0.36 | -1.89% | 18.52 | 19.19 | 57484 | 10836 | 6.42% |
| 2024-12-13 | 19.52 | 19.00 | -0.60 | -3.06% | 18.98 | 19.60 | 68278 | 13155 | 7.63% |
| 2024-12-12 | 19.69 | 19.60 | -0.08 | -0.41% | 19.25 | 19.97 | 95326 | 18654 | 10.65% |
| 2024-12-11 | 19.02 | 19.68 | 0.68 | 3.58% | 18.85 | 19.69 | 123696 | 24087 | 13.82% |
| 2024-12-10 | 19.25 | 19.00 | 0.20 | 1.06% | 18.97 | 19.65 | 91023 | 17504 | 10.17% |
| 2024-12-09 | 18.70 | 18.80 | 0.05 | 0.27% | 18.55 | 18.94 | 44147 | 8269 | 4.93% |
| 2024-12-06 | 18.84 | 18.75 | -0.12 | -0.64% | 18.41 | 19.05 | 59124 | 11045 | 6.60% |
| 2024-12-05 | 18.62 | 18.87 | 0.15 | 0.80% | 18.50 | 18.95 | 49928 | 9395 | 5.58% |
| 2024-12-04 | 19.13 | 18.72 | -0.76 | -3.90% | 18.56 | 19.42 | 86266 | 16326 | 9.64% |
| 2024-12-03 | 19.20 | 19.48 | 0.63 | 3.34% | 19.05 | 19.80 | 118040 | 22888 | 13.19% |
| 2024-12-02 | 18.40 | 18.85 | 0.37 | 2.00% | 18.34 | 18.88 | 68659 | 12846 | 7.67% |
| 2024-11-29 | 18.40 | 18.48 | 0.03 | 0.16% | 18.00 | 18.75 | 70170 | 12926 | 7.84% |
| 2024-11-28 | 18.89 | 18.45 | -0.45 | -2.38% | 18.41 | 19.04 | 69664 | 13050 | 7.78% |
| 2024-11-27 | 18.80 | 18.90 | -0.22 | -1.15% | 17.74 | 18.95 | 91793 | 16782 | 10.25% |
| 2024-11-26 | 18.61 | 19.12 | 0.40 | 2.14% | 18.52 | 19.60 | 120680 | 23081 | 13.48% |
| 2024-11-25 | 18.18 | 18.72 | 0.68 | 3.77% | 18.18 | 19.05 | 103239 | 19222 | 11.53% |
| 2024-11-22 | 18.49 | 18.04 | -0.36 | -1.96% | 18.02 | 19.36 | 110464 | 20680 | 12.34% |
| 2024-11-21 | 18.74 | 18.40 | -0.40 | -2.13% | 18.20 | 18.88 | 66826 | 12388 | 7.47% |
| 2024-11-20 | 18.34 | 18.80 | 0.34 | 1.84% | 18.30 | 18.88 | 73778 | 13745 | 8.24% |
| 2024-11-19 | 17.90 | 18.46 | 0.68 | 3.82% | 17.72 | 18.46 | 70645 | 12794 | 7.89% |
| 2024-11-18 | 19.31 | 17.78 | -1.54 | -7.97% | 17.56 | 19.62 | 100475 | 18246 | 11.22% |
| 2024-11-15 | 19.70 | 19.32 | -0.15 | -0.77% | 19.30 | 20.23 | 115319 | 22745 | 12.88% |
| 2024-11-14 | 20.89 | 19.47 | -1.30 | -6.26% | 19.43 | 20.90 | 126150 | 25248 | 14.09% |
| 2024-11-13 | 20.40 | 20.77 | 0.00 | 0.00% | 20.16 | 21.27 | 142671 | 29451 | 15.94% |
| 2024-11-12 | 21.29 | 20.77 | -0.01 | -0.05% | 20.39 | 21.50 | 202019 | 42166 | 22.57% |
| 2024-11-11 | 19.80 | 20.78 | 0.93 | 4.69% | 19.68 | 20.86 | 214625 | 43732 | 23.98% |
| 2024-11-08 | 19.29 | 19.85 | 0.67 | 3.49% | 19.15 | 20.17 | 179321 | 35221 | 20.03% |
| 2024-11-07 | 19.20 | 19.18 | 0.03 | 0.16% | 18.72 | 19.24 | 113762 | 21602 | 12.71% |
| 2024-11-06 | 19.69 | 19.15 | -0.46 | -2.35% | 18.92 | 19.94 | 148052 | 28670 | 16.54% |
| 2024-11-05 | 19.12 | 19.61 | 0.54 | 2.83% | 19.12 | 19.88 | 145195 | 28469 | 16.22% |
| 2024-11-04 | 18.08 | 19.07 | 0.44 | 2.36% | 18.08 | 19.10 | 100271 | 18846 | 11.20% |
| 2024-11-01 | 20.16 | 18.63 | -1.75 | -8.59% | 18.54 | 20.75 | 183426 | 35956 | 20.49% |
| 2024-10-31 | 20.20 | 20.38 | 0.45 | 2.26% | 19.30 | 20.75 | 259861 | 52011 | 29.03% |
| 2024-10-30 | 19.41 | 19.93 | 0.78 | 4.07% | 19.33 | 20.42 | 254786 | 50745 | 28.46% |
| 2024-10-29 | 19.52 | 19.15 | -0.51 | -2.59% | 19.02 | 19.91 | 172743 | 33675 | 19.30% |
| 2024-10-28 | 19.08 | 19.66 | 0.50 | 2.61% | 18.70 | 19.93 | 205605 | 39734 | 22.97% |
| 2024-10-25 | 18.80 | 19.16 | 0.25 | 1.32% | 18.74 | 19.38 | 153040 | 29174 | 17.10% |
| 2024-10-24 | 19.71 | 18.91 | -0.99 | -4.97% | 18.81 | 19.71 | 178410 | 33957 | 19.93% |
| 2024-10-23 | 18.62 | 19.90 | 1.16 | 6.19% | 18.40 | 21.28 | 291724 | 57539 | 32.59% |
| 2024-10-22 | 19.39 | 18.74 | -0.66 | -3.40% | 18.33 | 19.39 | 173799 | 32645 | 19.42% |
| 2024-10-21 | 18.59 | 19.40 | 1.00 | 5.43% | 18.33 | 19.79 | 261546 | 50124 | 29.22% |
| 2024-10-18 | 17.71 | 18.40 | 0.65 | 3.66% | 17.67 | 18.77 | 192262 | 35170 | 21.48% |
| 2024-10-17 | 17.49 | 17.75 | 0.50 | 2.90% | 17.34 | 18.28 | 159025 | 28465 | 17.76% |
| 2024-10-16 | 17.02 | 17.25 | -0.29 | -1.65% | 16.82 | 17.54 | 84372 | 14522 | 9.43% |
| 2024-10-15 | 17.89 | 17.54 | -0.45 | -2.50% | 17.38 | 18.38 | 127696 | 22830 | 14.27% |
| 2024-10-14 | 16.86 | 17.99 | 1.24 | 7.40% | 16.72 | 18.00 | 159755 | 27898 | 17.85% |
| 2024-10-11 | 18.23 | 16.75 | -1.55 | -8.47% | 16.41 | 18.30 | 162235 | 27761 | 18.12% |
| 2024-10-10 | 17.99 | 18.30 | 0.66 | 3.74% | 17.80 | 19.32 | 197431 | 36540 | 22.06% |
| 2024-10-09 | 20.93 | 17.64 | -4.41 | -20.00% | 17.64 | 20.93 | 244673 | 46811 | 27.33% |
| 2024-10-08 | 22.53 | 22.05 | 3.20 | 16.98% | 19.07 | 22.53 | 309440 | 64797 | 34.57% |