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 | 20.05 | 19.80 | -0.30 | -1.49% | 19.70 | 20.15 | 11873 | 2356 | 4.57% |
| 2025-01-14 | 19.23 | 20.10 | 1.01 | 5.29% | 19.17 | 20.26 | 16122 | 3184 | 6.20% |
| 2025-01-13 | 18.96 | 19.09 | 0.05 | 0.26% | 18.40 | 19.25 | 9019 | 1704 | 3.47% |
| 2025-01-10 | 19.99 | 19.04 | -0.72 | -3.64% | 19.00 | 20.05 | 11978 | 2349 | 4.61% |
| 2025-01-09 | 19.72 | 19.76 | -0.14 | -0.70% | 19.66 | 20.20 | 10979 | 2188 | 4.22% |
| 2025-01-08 | 20.07 | 19.90 | -0.41 | -2.02% | 19.27 | 20.33 | 14031 | 2779 | 5.40% |
| 2025-01-07 | 19.99 | 20.31 | 0.43 | 2.16% | 19.66 | 20.37 | 13267 | 2660 | 5.10% |
| 2025-01-06 | 19.60 | 19.88 | 0.11 | 0.56% | 18.88 | 19.95 | 12745 | 2500 | 4.90% |
| 2025-01-03 | 20.93 | 19.77 | -1.17 | -5.59% | 19.55 | 21.03 | 21231 | 4262 | 8.17% |
| 2025-01-02 | 22.00 | 20.94 | -1.10 | -4.99% | 20.58 | 22.01 | 27099 | 5753 | 10.42% |
| 2024-12-31 | 23.50 | 22.04 | -1.63 | -6.89% | 22.00 | 23.64 | 34624 | 7796 | 13.32% |
| 2024-12-30 | 24.09 | 23.67 | -0.79 | -3.23% | 23.17 | 24.30 | 28636 | 6748 | 11.01% |
| 2024-12-27 | 24.59 | 24.46 | -0.58 | -2.32% | 24.15 | 25.05 | 38058 | 9355 | 14.64% |
| 2024-12-26 | 23.99 | 25.04 | 0.83 | 3.43% | 23.92 | 25.35 | 54468 | 13508 | 20.95% |
| 2024-12-25 | 24.48 | 24.21 | -0.55 | -2.22% | 23.51 | 24.98 | 49278 | 11905 | 18.95% |
| 2024-12-24 | 22.52 | 24.76 | 2.24 | 9.95% | 22.30 | 26.70 | 70151 | 17167 | 26.98% |
| 2024-12-23 | 24.10 | 22.52 | -1.97 | -8.04% | 22.04 | 24.45 | 50173 | 11610 | 19.30% |
| 2024-12-20 | 22.79 | 24.49 | 1.76 | 7.74% | 22.62 | 24.90 | 63477 | 15290 | 24.41% |
| 2024-12-19 | 23.15 | 22.73 | -1.19 | -4.97% | 22.41 | 23.82 | 39026 | 8950 | 15.01% |
| 2024-12-18 | 23.94 | 23.92 | 0.12 | 0.50% | 21.99 | 24.99 | 53709 | 12471 | 20.66% |
| 2024-12-17 | 23.40 | 23.80 | 0.17 | 0.72% | 22.76 | 25.79 | 76172 | 18424 | 29.30% |
| 2024-12-16 | 22.88 | 23.63 | 0.84 | 3.69% | 22.80 | 23.65 | 41193 | 9628 | 15.84% |
| 2024-12-13 | 22.70 | 22.79 | 0.07 | 0.31% | 22.46 | 23.30 | 24429 | 5585 | 9.40% |
| 2024-12-12 | 22.60 | 22.72 | 0.13 | 0.58% | 22.53 | 22.82 | 16208 | 3677 | 6.23% |
| 2024-12-11 | 22.63 | 22.59 | 0.02 | 0.09% | 22.35 | 22.68 | 12185 | 2744 | 4.69% |
| 2024-12-10 | 23.21 | 22.57 | -0.04 | -0.18% | 22.54 | 23.40 | 20717 | 4737 | 7.97% |
| 2024-12-09 | 22.73 | 22.61 | -0.03 | -0.13% | 22.34 | 22.96 | 12617 | 2853 | 4.85% |
| 2024-12-06 | 22.70 | 22.64 | -0.12 | -0.53% | 22.23 | 22.87 | 18055 | 4061 | 6.94% |
| 2024-12-05 | 22.60 | 22.76 | 0.06 | 0.26% | 22.40 | 22.85 | 16346 | 3696 | 6.29% |
| 2024-12-04 | 22.75 | 22.70 | -0.16 | -0.70% | 22.40 | 23.06 | 20410 | 4637 | 7.85% |
| 2024-12-03 | 22.98 | 22.86 | -0.20 | -0.87% | 22.67 | 23.48 | 24630 | 5667 | 9.47% |
| 2024-12-02 | 22.64 | 23.06 | 0.43 | 1.90% | 22.61 | 23.09 | 26364 | 6043 | 10.14% |
| 2024-11-29 | 22.46 | 22.63 | 0.13 | 0.58% | 22.32 | 22.90 | 21327 | 4826 | 8.20% |
| 2024-11-28 | 23.01 | 22.50 | -0.56 | -2.43% | 22.38 | 23.17 | 31268 | 7112 | 12.03% |
| 2024-11-27 | 22.25 | 23.06 | 0.83 | 3.73% | 21.53 | 23.12 | 47527 | 10765 | 18.28% |
| 2024-11-26 | 21.85 | 22.23 | 0.43 | 1.97% | 21.65 | 22.58 | 23630 | 5220 | 9.09% |
| 2024-11-25 | 21.15 | 21.80 | 0.65 | 3.07% | 21.08 | 21.80 | 11966 | 2576 | 4.60% |
| 2024-11-22 | 22.15 | 21.15 | -1.00 | -4.51% | 21.06 | 22.25 | 16543 | 3585 | 6.36% |
| 2024-11-21 | 22.00 | 22.15 | 0.17 | 0.77% | 21.83 | 22.35 | 15407 | 3408 | 5.93% |
| 2024-11-20 | 21.64 | 21.98 | 0.34 | 1.57% | 21.45 | 22.04 | 12416 | 2715 | 4.78% |
| 2024-11-19 | 20.97 | 21.64 | 0.82 | 3.94% | 20.83 | 21.65 | 10963 | 2325 | 4.22% |
| 2024-11-18 | 21.69 | 20.82 | -0.66 | -3.07% | 20.72 | 21.75 | 13465 | 2838 | 5.18% |
| 2024-11-15 | 21.79 | 21.48 | -0.27 | -1.24% | 21.46 | 22.12 | 17100 | 3726 | 6.58% |
| 2024-11-14 | 22.68 | 21.75 | -0.92 | -4.06% | 21.72 | 22.75 | 18296 | 4066 | 7.04% |
| 2024-11-13 | 22.08 | 22.67 | 0.31 | 1.39% | 22.00 | 22.71 | 23421 | 5243 | 9.01% |
| 2024-11-12 | 22.12 | 22.36 | 0.18 | 0.81% | 22.11 | 22.79 | 29225 | 6560 | 11.24% |
| 2024-11-11 | 21.85 | 22.18 | 0.49 | 2.26% | 21.69 | 22.20 | 21770 | 4789 | 8.37% |
| 2024-11-08 | 21.88 | 21.69 | -0.03 | -0.14% | 21.58 | 22.13 | 22312 | 4877 | 8.58% |
| 2024-11-07 | 21.55 | 21.72 | 0.27 | 1.26% | 21.23 | 21.76 | 21136 | 4562 | 8.13% |
| 2024-11-06 | 21.50 | 21.45 | -0.13 | -0.60% | 21.30 | 21.86 | 22805 | 4924 | 8.77% |
| 2024-11-05 | 21.24 | 21.58 | 0.34 | 1.60% | 21.11 | 21.63 | 20183 | 4323 | 7.76% |
| 2024-11-04 | 20.78 | 21.24 | 0.69 | 3.36% | 20.46 | 21.28 | 13192 | 2770 | 5.07% |
| 2024-11-01 | 21.19 | 20.55 | -0.69 | -3.25% | 20.42 | 21.31 | 18773 | 3898 | 7.22% |
| 2024-10-31 | 21.15 | 21.24 | 0.19 | 0.90% | 20.93 | 21.37 | 12947 | 2744 | 4.98% |
| 2024-10-30 | 21.22 | 21.05 | -0.14 | -0.66% | 20.75 | 21.55 | 14115 | 2979 | 5.43% |
| 2024-10-29 | 22.06 | 21.19 | -0.92 | -4.16% | 21.15 | 22.11 | 21669 | 4658 | 8.33% |
| 2024-10-28 | 22.04 | 22.11 | 0.08 | 0.36% | 21.60 | 22.22 | 23288 | 5122 | 8.96% |
| 2024-10-25 | 21.90 | 22.03 | 0.18 | 0.82% | 21.73 | 22.30 | 20312 | 4478 | 7.81% |
| 2024-10-24 | 22.56 | 21.85 | -0.97 | -4.25% | 21.70 | 22.91 | 28506 | 6257 | 10.96% |
| 2024-10-23 | 21.95 | 22.82 | 0.84 | 3.82% | 21.71 | 23.25 | 44714 | 10150 | 17.20% |
| 2024-10-22 | 21.66 | 21.98 | 0.37 | 1.71% | 21.45 | 22.38 | 28288 | 6215 | 10.88% |
| 2024-10-21 | 21.30 | 21.61 | 0.16 | 0.75% | 21.25 | 21.89 | 30137 | 6495 | 11.59% |
| 2024-10-18 | 20.94 | 21.45 | 0.86 | 4.18% | 20.67 | 21.65 | 28106 | 5949 | 10.81% |
| 2024-10-17 | 20.77 | 20.59 | -0.17 | -0.82% | 20.58 | 21.08 | 16699 | 3480 | 6.42% |
| 2024-10-16 | 20.25 | 20.76 | 0.15 | 0.73% | 20.20 | 20.95 | 15451 | 3201 | 5.94% |
| 2024-10-15 | 20.76 | 20.61 | -0.19 | -0.91% | 20.49 | 21.10 | 18602 | 3880 | 7.15% |
| 2024-10-14 | 20.38 | 20.80 | 0.62 | 3.07% | 20.01 | 20.83 | 18250 | 3743 | 7.02% |
| 2024-10-11 | 21.00 | 20.18 | -1.17 | -5.48% | 20.01 | 21.35 | 23164 | 4742 | 8.91% |
| 2024-10-10 | 21.07 | 21.35 | 0.68 | 3.29% | 20.90 | 22.25 | 33470 | 7231 | 12.87% |
| 2024-10-09 | 23.19 | 20.67 | -3.29 | -13.73% | 20.67 | 23.22 | 45968 | 10091 | 17.68% |
| 2024-10-08 | 25.38 | 23.96 | 2.12 | 9.71% | 22.00 | 25.97 | 66986 | 16030 | 25.76% |