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 | 25.28 | 25.09 | -0.19 | -0.75% | 24.86 | 25.48 | 5828 | 1463 | 1.99% |
| 2025-01-14 | 24.38 | 25.28 | 1.10 | 4.55% | 23.85 | 25.36 | 9382 | 2346 | 3.20% |
| 2025-01-13 | 24.08 | 24.18 | 0.14 | 0.58% | 23.05 | 24.30 | 6535 | 1555 | 2.23% |
| 2025-01-10 | 24.91 | 24.04 | -0.87 | -3.49% | 24.04 | 25.25 | 7828 | 1925 | 2.67% |
| 2025-01-09 | 25.00 | 24.91 | -0.18 | -0.72% | 24.74 | 25.26 | 7581 | 1895 | 2.59% |
| 2025-01-08 | 25.37 | 25.09 | -0.42 | -1.65% | 24.43 | 25.78 | 10617 | 2666 | 3.62% |
| 2025-01-07 | 23.86 | 25.51 | 1.65 | 6.92% | 23.86 | 25.99 | 17394 | 4408 | 5.93% |
| 2025-01-06 | 23.86 | 23.86 | 0.00 | 0.00% | 22.92 | 24.20 | 6066 | 1436 | 2.07% |
| 2025-01-03 | 24.83 | 23.86 | -0.94 | -3.79% | 23.83 | 25.40 | 8213 | 2011 | 2.80% |
| 2025-01-02 | 25.39 | 24.80 | -0.65 | -2.55% | 24.63 | 25.79 | 7912 | 1991 | 2.70% |
| 2024-12-31 | 26.28 | 25.45 | -0.85 | -3.23% | 25.36 | 26.58 | 7508 | 1941 | 2.56% |
| 2024-12-30 | 26.55 | 26.30 | -0.36 | -1.35% | 25.91 | 26.73 | 5343 | 1407 | 1.82% |
| 2024-12-27 | 26.68 | 26.66 | 0.11 | 0.41% | 26.42 | 26.96 | 6234 | 1665 | 2.13% |
| 2024-12-26 | 26.25 | 26.55 | 0.47 | 1.80% | 26.00 | 26.99 | 7015 | 1866 | 2.39% |
| 2024-12-25 | 26.79 | 26.08 | -0.72 | -2.69% | 25.84 | 27.03 | 8378 | 2192 | 2.86% |
| 2024-12-24 | 26.40 | 26.80 | 0.41 | 1.55% | 26.27 | 26.99 | 7581 | 2021 | 2.59% |
| 2024-12-23 | 27.78 | 26.39 | -1.56 | -5.58% | 26.31 | 28.15 | 11601 | 3134 | 3.96% |
| 2024-12-20 | 27.37 | 27.95 | 0.58 | 2.12% | 27.37 | 28.28 | 9942 | 2777 | 3.39% |
| 2024-12-19 | 27.54 | 27.37 | -0.17 | -0.62% | 27.05 | 27.72 | 8457 | 2314 | 2.88% |
| 2024-12-18 | 27.38 | 27.54 | 0.13 | 0.47% | 26.70 | 27.98 | 9869 | 2716 | 3.37% |
| 2024-12-17 | 28.44 | 27.41 | -1.13 | -3.96% | 27.02 | 29.17 | 16701 | 4721 | 5.70% |
| 2024-12-16 | 28.24 | 28.54 | 0.44 | 1.57% | 27.99 | 29.16 | 12479 | 3556 | 4.26% |
| 2024-12-13 | 28.65 | 28.10 | -0.72 | -2.50% | 28.05 | 28.70 | 11058 | 3140 | 3.77% |
| 2024-12-12 | 28.63 | 28.82 | 0.19 | 0.66% | 28.54 | 28.98 | 11074 | 3191 | 3.78% |
| 2024-12-11 | 28.75 | 28.63 | 0.13 | 0.46% | 28.31 | 28.78 | 9686 | 2764 | 3.30% |
| 2024-12-10 | 29.15 | 28.50 | -0.02 | -0.07% | 28.48 | 29.37 | 15621 | 4495 | 5.33% |
| 2024-12-09 | 28.54 | 28.52 | -0.16 | -0.56% | 28.22 | 28.75 | 8609 | 2448 | 2.94% |
| 2024-12-06 | 28.91 | 28.68 | -0.13 | -0.45% | 28.08 | 28.97 | 12226 | 3488 | 4.17% |
| 2024-12-05 | 28.40 | 28.81 | 0.44 | 1.55% | 28.02 | 28.90 | 14394 | 4099 | 4.91% |
| 2024-12-04 | 29.40 | 28.37 | -1.09 | -3.70% | 28.15 | 29.40 | 22107 | 6330 | 7.54% |
| 2024-12-03 | 28.20 | 29.46 | 1.26 | 4.47% | 28.06 | 29.46 | 32101 | 9277 | 10.95% |
| 2024-12-02 | 27.78 | 28.20 | 0.51 | 1.84% | 27.61 | 28.29 | 13094 | 3668 | 4.47% |
| 2024-11-29 | 27.65 | 27.69 | 0.11 | 0.40% | 27.23 | 27.92 | 11082 | 3061 | 3.78% |
| 2024-11-28 | 27.85 | 27.58 | 0.02 | 0.07% | 27.35 | 27.95 | 11058 | 3057 | 3.77% |
| 2024-11-27 | 27.10 | 27.56 | 0.21 | 0.77% | 26.20 | 27.56 | 12843 | 3446 | 4.38% |
| 2024-11-26 | 28.10 | 27.35 | -0.81 | -2.88% | 27.30 | 28.35 | 13113 | 3645 | 4.47% |
| 2024-11-25 | 27.00 | 28.16 | 1.20 | 4.45% | 27.00 | 28.34 | 16974 | 4719 | 5.79% |
| 2024-11-22 | 28.15 | 26.96 | -1.42 | -5.00% | 26.93 | 28.60 | 16472 | 4564 | 5.62% |
| 2024-11-21 | 28.51 | 28.38 | -0.13 | -0.46% | 28.00 | 28.74 | 17022 | 4825 | 5.81% |
| 2024-11-20 | 28.30 | 28.51 | 0.41 | 1.46% | 28.13 | 28.60 | 19702 | 5594 | 6.72% |
| 2024-11-19 | 27.54 | 28.10 | 0.77 | 2.82% | 27.21 | 28.14 | 16244 | 4487 | 5.54% |
| 2024-11-18 | 29.20 | 27.33 | -1.95 | -6.66% | 27.21 | 29.46 | 24774 | 6939 | 8.45% |
| 2024-11-15 | 28.78 | 29.28 | 0.57 | 1.99% | 28.41 | 29.70 | 25874 | 7503 | 8.83% |
| 2024-11-14 | 29.50 | 28.71 | -0.80 | -2.71% | 28.71 | 30.09 | 22031 | 6477 | 7.51% |
| 2024-11-13 | 29.60 | 29.51 | -0.50 | -1.67% | 28.78 | 30.52 | 31344 | 9269 | 10.69% |
| 2024-11-12 | 31.81 | 30.01 | -2.58 | -7.92% | 29.81 | 32.00 | 54610 | 16793 | 18.63% |
| 2024-11-11 | 32.00 | 32.59 | 1.04 | 3.30% | 29.90 | 33.58 | 104788 | 32981 | 35.74% |
| 2024-11-08 | 26.36 | 31.55 | 5.26 | 20.01% | 25.95 | 31.55 | 62339 | 19055 | 21.26% |
| 2024-11-07 | 25.50 | 26.29 | 0.55 | 2.14% | 25.50 | 26.38 | 14013 | 3663 | 4.78% |
| 2024-11-06 | 25.75 | 25.74 | -0.07 | -0.27% | 25.63 | 26.38 | 11543 | 3006 | 3.94% |
| 2024-11-05 | 25.37 | 25.81 | 0.43 | 1.69% | 25.36 | 25.81 | 9941 | 2547 | 3.39% |
| 2024-11-04 | 24.80 | 25.38 | 0.39 | 1.56% | 24.80 | 25.40 | 6612 | 1669 | 2.26% |
| 2024-11-01 | 25.25 | 24.99 | -0.42 | -1.65% | 24.81 | 25.55 | 10503 | 2641 | 3.58% |
| 2024-10-31 | 25.61 | 25.41 | -0.04 | -0.16% | 25.37 | 25.79 | 8693 | 2221 | 2.96% |
| 2024-10-30 | 25.51 | 25.45 | -0.25 | -0.97% | 25.22 | 25.78 | 11124 | 2823 | 3.79% |
| 2024-10-29 | 26.71 | 25.70 | -1.36 | -5.03% | 25.70 | 26.89 | 19313 | 5047 | 6.59% |
| 2024-10-28 | 26.25 | 27.06 | 0.54 | 2.04% | 25.80 | 27.71 | 24271 | 6457 | 8.28% |
| 2024-10-25 | 25.33 | 26.52 | 1.22 | 4.82% | 25.33 | 26.75 | 19922 | 5183 | 6.79% |
| 2024-10-24 | 25.35 | 25.30 | -0.10 | -0.39% | 25.14 | 25.61 | 8253 | 2095 | 2.81% |
| 2024-10-23 | 25.56 | 25.40 | -0.30 | -1.17% | 25.12 | 25.74 | 12612 | 3211 | 4.30% |
| 2024-10-22 | 25.31 | 25.70 | 0.59 | 2.35% | 24.81 | 25.75 | 12651 | 3186 | 4.32% |
| 2024-10-21 | 25.30 | 25.11 | 0.22 | 0.88% | 24.81 | 25.60 | 14942 | 3763 | 5.10% |
| 2024-10-18 | 24.11 | 24.89 | 0.89 | 3.71% | 24.00 | 25.39 | 14374 | 3551 | 4.90% |
| 2024-10-17 | 23.99 | 24.00 | 0.05 | 0.21% | 23.99 | 24.64 | 9130 | 2223 | 3.11% |
| 2024-10-16 | 23.57 | 23.95 | -0.18 | -0.75% | 23.38 | 24.30 | 7653 | 1830 | 2.61% |
| 2024-10-15 | 24.58 | 24.13 | -0.45 | -1.83% | 24.13 | 24.96 | 8308 | 2033 | 2.83% |
| 2024-10-14 | 23.95 | 24.58 | 0.85 | 3.58% | 23.63 | 24.61 | 11371 | 2743 | 3.88% |
| 2024-10-11 | 24.97 | 23.73 | -1.25 | -5.00% | 23.57 | 25.24 | 14767 | 3567 | 5.04% |
| 2024-10-10 | 25.09 | 24.98 | 0.15 | 0.60% | 24.84 | 25.89 | 18309 | 4642 | 6.24% |
| 2024-10-09 | 27.12 | 24.83 | -2.88 | -10.39% | 24.79 | 27.66 | 28568 | 7506 | 9.74% |
| 2024-10-08 | 29.08 | 27.71 | 2.58 | 10.27% | 25.88 | 29.70 | 36787 | 10184 | 12.55% |