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 | 29.52 | 30.73 | 1.22 | 4.13% | 29.38 | 30.80 | 26013 | 7873 | 5.68% |
| 2025-01-13 | 29.37 | 29.51 | 0.14 | 0.48% | 28.80 | 30.71 | 29438 | 8802 | 6.42% |
| 2025-01-10 | 29.88 | 29.37 | -0.97 | -3.20% | 29.20 | 30.90 | 24062 | 7253 | 5.25% |
| 2025-01-09 | 28.48 | 30.34 | 1.85 | 6.49% | 27.80 | 30.98 | 47940 | 14321 | 10.46% |
| 2025-01-08 | 28.35 | 28.49 | 0.02 | 0.07% | 27.58 | 29.24 | 22447 | 6393 | 4.90% |
| 2025-01-07 | 27.16 | 28.47 | 1.38 | 5.09% | 27.03 | 28.48 | 19857 | 5491 | 4.33% |
| 2025-01-06 | 28.00 | 27.09 | -1.04 | -3.70% | 26.81 | 28.55 | 16551 | 4536 | 3.61% |
| 2025-01-03 | 29.12 | 28.13 | -0.97 | -3.33% | 28.08 | 30.08 | 26893 | 7789 | 5.87% |
| 2025-01-02 | 30.61 | 29.10 | -1.53 | -5.00% | 28.77 | 30.79 | 26157 | 7787 | 5.71% |
| 2024-12-31 | 31.02 | 30.63 | -0.32 | -1.03% | 30.50 | 31.57 | 28014 | 8742 | 6.11% |
| 2024-12-30 | 30.52 | 30.95 | 0.23 | 0.75% | 29.50 | 31.50 | 19977 | 6129 | 4.36% |
| 2024-12-27 | 31.06 | 30.72 | -0.01 | -0.03% | 30.58 | 31.60 | 22537 | 7005 | 4.92% |
| 2024-12-26 | 30.40 | 30.73 | 0.33 | 1.09% | 30.28 | 31.24 | 24422 | 7527 | 5.33% |
| 2024-12-25 | 31.56 | 30.40 | -1.46 | -4.58% | 30.14 | 31.62 | 28286 | 8682 | 6.17% |
| 2024-12-24 | 32.96 | 31.86 | -0.94 | -2.87% | 30.95 | 33.58 | 36480 | 11589 | 7.96% |
| 2024-12-23 | 34.80 | 32.80 | -2.09 | -5.99% | 32.77 | 34.89 | 35973 | 12157 | 7.85% |
| 2024-12-20 | 33.80 | 34.89 | 0.81 | 2.38% | 33.70 | 35.10 | 37210 | 12869 | 8.12% |
| 2024-12-19 | 33.40 | 34.08 | 0.18 | 0.53% | 33.33 | 34.75 | 36437 | 12402 | 7.95% |
| 2024-12-18 | 33.70 | 33.90 | 0.76 | 2.29% | 32.30 | 35.17 | 46101 | 15623 | 10.06% |
| 2024-12-17 | 34.85 | 33.14 | -1.55 | -4.47% | 32.72 | 35.65 | 43136 | 14727 | 9.41% |
| 2024-12-16 | 34.85 | 34.69 | -0.32 | -0.91% | 34.43 | 35.58 | 34590 | 12077 | 7.55% |
| 2024-12-13 | 36.30 | 35.01 | -1.90 | -5.15% | 34.80 | 36.40 | 55839 | 19901 | 12.19% |
| 2024-12-12 | 35.90 | 36.91 | 0.30 | 0.82% | 35.90 | 37.65 | 73900 | 27212 | 16.13% |
| 2024-12-11 | 38.10 | 36.61 | 0.15 | 0.41% | 35.81 | 38.88 | 101898 | 37623 | 22.24% |
| 2024-12-10 | 36.12 | 36.46 | 1.41 | 4.02% | 35.20 | 36.77 | 83087 | 29935 | 18.13% |
| 2024-12-09 | 35.60 | 35.05 | -1.00 | -2.77% | 34.79 | 36.66 | 61359 | 21818 | 13.39% |
| 2024-12-06 | 35.00 | 36.05 | 1.61 | 4.67% | 34.14 | 36.10 | 80334 | 28455 | 17.53% |
| 2024-12-05 | 33.75 | 34.44 | 0.59 | 1.74% | 33.51 | 34.65 | 36817 | 12622 | 8.04% |
| 2024-12-04 | 35.03 | 33.85 | -0.84 | -2.42% | 33.60 | 36.00 | 58062 | 20287 | 12.67% |
| 2024-12-03 | 34.80 | 34.69 | -0.10 | -0.29% | 33.70 | 34.98 | 38444 | 13243 | 8.39% |
| 2024-12-02 | 34.40 | 34.79 | 0.54 | 1.58% | 33.71 | 34.82 | 43656 | 15036 | 9.53% |
| 2024-11-29 | 33.86 | 34.25 | 0.29 | 0.85% | 33.58 | 35.00 | 51163 | 17497 | 11.17% |
| 2024-11-28 | 35.11 | 33.96 | -0.97 | -2.78% | 33.92 | 35.62 | 52432 | 18199 | 11.44% |
| 2024-11-27 | 32.98 | 34.93 | 1.23 | 3.65% | 31.53 | 34.93 | 73128 | 24643 | 15.96% |
| 2024-11-26 | 34.50 | 33.70 | 0.70 | 2.12% | 33.11 | 35.19 | 57383 | 19463 | 12.52% |
| 2024-11-25 | 31.97 | 33.00 | 1.00 | 3.13% | 31.74 | 33.28 | 40783 | 13252 | 8.90% |
| 2024-11-22 | 33.71 | 32.00 | -2.14 | -6.27% | 32.00 | 34.61 | 40340 | 13447 | 8.80% |
| 2024-11-21 | 33.53 | 34.14 | 0.31 | 0.92% | 33.21 | 34.90 | 45808 | 15587 | 10.00% |
| 2024-11-20 | 32.98 | 33.83 | 1.71 | 5.32% | 32.08 | 34.35 | 50548 | 16806 | 11.03% |
| 2024-11-19 | 31.88 | 32.12 | 0.71 | 2.26% | 30.79 | 32.12 | 34117 | 10764 | 7.45% |
| 2024-11-18 | 33.60 | 31.41 | -2.19 | -6.52% | 30.77 | 34.13 | 41683 | 13205 | 9.10% |
| 2024-11-15 | 34.64 | 33.60 | -1.04 | -3.00% | 33.42 | 35.29 | 32717 | 11271 | 7.14% |
| 2024-11-14 | 35.98 | 34.64 | -1.70 | -4.68% | 34.61 | 36.49 | 35149 | 12448 | 7.67% |
| 2024-11-13 | 35.36 | 36.34 | 0.63 | 1.76% | 35.36 | 37.20 | 49174 | 17827 | 10.73% |
| 2024-11-12 | 36.90 | 35.71 | -1.29 | -3.49% | 35.20 | 37.50 | 57271 | 20787 | 12.50% |
| 2024-11-11 | 34.99 | 37.00 | 2.24 | 6.44% | 34.85 | 37.96 | 77357 | 28122 | 16.88% |
| 2024-11-08 | 33.65 | 34.76 | 1.43 | 4.29% | 33.49 | 35.64 | 67468 | 23497 | 14.73% |
| 2024-11-07 | 32.73 | 33.33 | 0.50 | 1.52% | 32.13 | 33.34 | 37175 | 12226 | 8.11% |
| 2024-11-06 | 32.75 | 32.83 | 0.24 | 0.74% | 32.32 | 33.80 | 53258 | 17668 | 11.62% |
| 2024-11-05 | 30.91 | 32.59 | 1.67 | 5.40% | 30.62 | 32.60 | 41779 | 13381 | 9.12% |
| 2024-11-04 | 29.80 | 30.92 | 0.93 | 3.10% | 29.45 | 30.99 | 30539 | 9289 | 6.67% |
| 2024-11-01 | 32.20 | 29.99 | -2.47 | -7.61% | 29.80 | 32.32 | 52930 | 16255 | 11.55% |
| 2024-10-31 | 31.81 | 32.46 | 0.61 | 1.92% | 31.42 | 32.88 | 45561 | 14698 | 9.94% |
| 2024-10-30 | 32.62 | 31.85 | -1.26 | -3.81% | 31.12 | 32.62 | 55220 | 17602 | 12.05% |
| 2024-10-29 | 33.80 | 33.11 | -0.63 | -1.87% | 32.85 | 35.43 | 67201 | 22700 | 14.67% |
| 2024-10-28 | 33.32 | 33.74 | -0.54 | -1.58% | 33.10 | 34.08 | 52444 | 17608 | 11.45% |
| 2024-10-25 | 34.02 | 34.28 | -0.02 | -0.06% | 33.86 | 34.79 | 46643 | 15962 | 10.18% |
| 2024-10-24 | 35.23 | 34.30 | -1.28 | -3.60% | 33.79 | 35.24 | 53942 | 18539 | 11.77% |
| 2024-10-23 | 34.53 | 35.58 | 0.78 | 2.24% | 34.20 | 36.40 | 82987 | 29594 | 18.11% |
| 2024-10-22 | 35.98 | 34.80 | -1.00 | -2.79% | 34.00 | 36.66 | 72766 | 25489 | 15.88% |
| 2024-10-21 | 34.73 | 35.80 | 1.11 | 3.20% | 34.73 | 36.50 | 85950 | 30733 | 18.76% |
| 2024-10-18 | 33.20 | 34.69 | 1.17 | 3.49% | 32.39 | 35.48 | 88679 | 30023 | 19.35% |
| 2024-10-17 | 36.20 | 33.52 | -0.33 | -0.97% | 33.35 | 37.00 | 119986 | 42118 | 26.19% |
| 2024-10-16 | 30.89 | 33.85 | 1.84 | 5.75% | 30.74 | 34.57 | 83672 | 27736 | 18.26% |
| 2024-10-15 | 32.55 | 32.01 | -0.49 | -1.51% | 31.62 | 33.69 | 59583 | 19504 | 13.00% |
| 2024-10-14 | 31.00 | 32.50 | 1.89 | 6.17% | 30.50 | 32.58 | 56416 | 17921 | 12.31% |
| 2024-10-11 | 32.84 | 30.61 | -2.22 | -6.76% | 29.88 | 33.30 | 60633 | 18894 | 13.23% |
| 2024-10-10 | 33.72 | 32.83 | 0.18 | 0.55% | 32.62 | 34.92 | 66124 | 22237 | 14.43% |
| 2024-10-09 | 37.00 | 32.65 | -7.77 | -19.22% | 32.50 | 38.00 | 107236 | 38082 | 23.40% |
| 2024-10-08 | 40.50 | 40.42 | 6.61 | 19.55% | 35.00 | 40.50 | 122409 | 46659 | 26.72% |