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 | 17.30 | 17.01 | -0.29 | -1.68% | 16.88 | 17.43 | 48898 | 8348 | 6.97% |
| 2025-01-14 | 16.43 | 17.30 | 0.92 | 5.62% | 16.39 | 17.38 | 65615 | 11139 | 9.35% |
| 2025-01-13 | 16.00 | 16.38 | 0.13 | 0.80% | 15.74 | 16.78 | 46061 | 7492 | 6.56% |
| 2025-01-10 | 17.00 | 16.25 | -0.91 | -5.30% | 16.21 | 17.31 | 60707 | 10186 | 8.65% |
| 2025-01-09 | 17.10 | 17.16 | -0.06 | -0.35% | 17.02 | 18.17 | 71981 | 12582 | 10.26% |
| 2025-01-08 | 17.51 | 17.22 | -0.29 | -1.66% | 16.44 | 17.82 | 88043 | 15082 | 12.55% |
| 2025-01-07 | 16.46 | 17.51 | 1.19 | 7.29% | 16.26 | 17.68 | 107123 | 18413 | 15.27% |
| 2025-01-06 | 16.24 | 16.32 | -0.11 | -0.67% | 15.60 | 16.80 | 53741 | 8776 | 7.66% |
| 2025-01-03 | 18.53 | 16.43 | -2.10 | -11.33% | 16.36 | 18.70 | 121104 | 20946 | 17.26% |
| 2025-01-02 | 19.80 | 18.53 | -0.77 | -3.99% | 18.31 | 20.19 | 114230 | 21837 | 17.49% |
| 2024-12-31 | 20.22 | 19.30 | -0.82 | -4.08% | 19.30 | 20.96 | 149679 | 30238 | 22.92% |
| 2024-12-30 | 19.56 | 20.12 | 0.56 | 2.86% | 19.47 | 21.60 | 182842 | 37318 | 28.00% |
| 2024-12-27 | 19.70 | 19.56 | -0.20 | -1.01% | 19.47 | 19.95 | 123216 | 24290 | 18.87% |
| 2024-12-26 | 18.36 | 19.76 | 0.81 | 4.27% | 18.25 | 20.25 | 176316 | 34629 | 27.00% |
| 2024-12-25 | 18.31 | 18.95 | 0.60 | 3.27% | 17.70 | 19.35 | 92915 | 17345 | 14.23% |
| 2024-12-24 | 17.99 | 18.35 | 0.09 | 0.49% | 17.99 | 18.80 | 43475 | 8024 | 6.66% |
| 2024-12-23 | 18.80 | 18.26 | -0.59 | -3.13% | 18.03 | 19.15 | 59787 | 11015 | 9.15% |
| 2024-12-20 | 18.96 | 18.85 | -0.23 | -1.21% | 18.69 | 19.21 | 72674 | 13782 | 11.13% |
| 2024-12-19 | 17.82 | 19.08 | 0.78 | 4.26% | 17.82 | 19.58 | 98116 | 18462 | 15.02% |
| 2024-12-18 | 18.50 | 18.30 | 0.20 | 1.10% | 18.12 | 18.85 | 54418 | 10099 | 8.33% |
| 2024-12-17 | 18.83 | 18.10 | -0.79 | -4.18% | 17.91 | 18.89 | 53736 | 9831 | 8.23% |
| 2024-12-16 | 18.68 | 18.89 | 0.15 | 0.80% | 18.67 | 19.38 | 48655 | 9249 | 7.45% |
| 2024-12-13 | 19.13 | 18.74 | -0.46 | -2.40% | 18.67 | 19.20 | 49276 | 9334 | 7.55% |
| 2024-12-12 | 19.09 | 19.20 | 0.11 | 0.58% | 18.90 | 19.37 | 45169 | 8631 | 6.92% |
| 2024-12-11 | 18.89 | 19.09 | 0.02 | 0.10% | 18.88 | 19.14 | 37937 | 7216 | 5.81% |
| 2024-12-10 | 19.65 | 19.07 | -0.13 | -0.68% | 19.02 | 19.89 | 64103 | 12444 | 9.82% |
| 2024-12-09 | 19.09 | 19.20 | 0.12 | 0.63% | 18.80 | 19.30 | 42777 | 8169 | 6.55% |
| 2024-12-06 | 19.03 | 19.08 | -0.12 | -0.63% | 18.78 | 19.27 | 46479 | 8868 | 7.12% |
| 2024-12-05 | 19.02 | 19.20 | 0.23 | 1.21% | 18.89 | 19.27 | 42964 | 8213 | 6.58% |
| 2024-12-04 | 19.09 | 18.97 | -0.22 | -1.15% | 18.89 | 19.52 | 57231 | 10932 | 8.76% |
| 2024-12-03 | 19.60 | 19.19 | -0.45 | -2.29% | 19.03 | 19.70 | 72449 | 13985 | 11.09% |
| 2024-12-02 | 19.55 | 19.64 | -0.09 | -0.46% | 19.50 | 19.75 | 83559 | 16392 | 12.79% |
| 2024-11-29 | 20.00 | 19.73 | -0.37 | -1.84% | 19.35 | 20.28 | 124514 | 24534 | 19.07% |
| 2024-11-28 | 18.93 | 20.10 | 1.06 | 5.57% | 18.93 | 21.85 | 188278 | 38756 | 28.83% |
| 2024-11-27 | 18.20 | 19.04 | 0.84 | 4.62% | 17.63 | 19.25 | 82229 | 15257 | 12.59% |
| 2024-11-26 | 18.34 | 18.20 | -0.37 | -1.99% | 18.13 | 18.84 | 37650 | 6950 | 5.76% |
| 2024-11-25 | 18.26 | 18.57 | 0.32 | 1.75% | 17.99 | 18.76 | 51913 | 9509 | 7.95% |
| 2024-11-22 | 19.69 | 18.25 | -1.40 | -7.12% | 18.22 | 19.78 | 82903 | 15733 | 12.69% |
| 2024-11-21 | 19.99 | 19.65 | -0.33 | -1.65% | 19.31 | 20.15 | 74264 | 14632 | 11.37% |
| 2024-11-20 | 19.49 | 19.98 | 0.34 | 1.73% | 19.49 | 20.14 | 86760 | 17261 | 13.28% |
| 2024-11-19 | 19.50 | 19.64 | -0.46 | -2.29% | 18.58 | 19.93 | 113349 | 21656 | 17.36% |
| 2024-11-18 | 20.01 | 20.10 | 0.41 | 2.08% | 18.80 | 21.00 | 140689 | 28454 | 21.54% |
| 2024-11-15 | 20.10 | 19.69 | -0.32 | -1.60% | 19.41 | 20.78 | 93217 | 18683 | 14.27% |
| 2024-11-14 | 20.91 | 20.01 | -1.11 | -5.26% | 19.98 | 20.91 | 106653 | 21707 | 16.33% |
| 2024-11-13 | 19.89 | 21.12 | 0.93 | 4.61% | 19.89 | 21.22 | 180372 | 37575 | 27.62% |
| 2024-11-12 | 20.55 | 20.19 | -0.36 | -1.75% | 19.94 | 20.90 | 104532 | 21308 | 16.01% |
| 2024-11-11 | 19.65 | 20.55 | 0.59 | 2.96% | 19.64 | 20.77 | 118477 | 24089 | 18.14% |
| 2024-11-08 | 20.13 | 19.96 | -0.21 | -1.04% | 19.88 | 21.00 | 143467 | 29352 | 21.97% |
| 2024-11-07 | 19.41 | 20.17 | 0.53 | 2.70% | 19.36 | 20.49 | 147789 | 29597 | 22.63% |
| 2024-11-06 | 19.54 | 19.64 | -0.16 | -0.81% | 19.26 | 19.96 | 135279 | 26576 | 20.71% |
| 2024-11-05 | 18.30 | 19.80 | 1.51 | 8.26% | 18.22 | 21.00 | 174304 | 34019 | 26.69% |
| 2024-11-04 | 18.28 | 18.29 | -0.64 | -3.38% | 17.52 | 18.45 | 96733 | 17520 | 14.81% |
| 2024-11-01 | 18.12 | 18.93 | 0.63 | 3.44% | 17.88 | 19.95 | 163898 | 30921 | 25.10% |
| 2024-10-31 | 18.00 | 18.30 | 0.14 | 0.77% | 18.00 | 18.41 | 52168 | 9531 | 7.99% |
| 2024-10-30 | 18.40 | 18.16 | -0.63 | -3.35% | 17.88 | 18.69 | 72089 | 13150 | 11.04% |
| 2024-10-29 | 19.48 | 18.79 | -0.65 | -3.34% | 18.74 | 19.56 | 66825 | 12735 | 10.23% |
| 2024-10-28 | 19.63 | 19.44 | -0.13 | -0.66% | 19.27 | 19.79 | 63879 | 12426 | 9.78% |
| 2024-10-25 | 19.36 | 19.57 | 0.39 | 2.03% | 19.27 | 19.90 | 75228 | 14746 | 11.52% |
| 2024-10-24 | 20.16 | 19.18 | -1.25 | -6.12% | 19.07 | 20.17 | 103598 | 20133 | 15.86% |
| 2024-10-23 | 19.58 | 20.43 | 0.41 | 2.05% | 19.58 | 20.50 | 129119 | 26138 | 19.77% |
| 2024-10-22 | 20.10 | 20.02 | 0.07 | 0.35% | 19.71 | 20.73 | 165246 | 33492 | 25.30% |
| 2024-10-21 | 19.32 | 19.95 | 0.73 | 3.80% | 19.25 | 20.08 | 143726 | 28331 | 22.01% |
| 2024-10-18 | 18.47 | 19.22 | 1.01 | 5.55% | 18.21 | 19.66 | 146448 | 27750 | 22.42% |
| 2024-10-17 | 18.20 | 18.21 | 0.12 | 0.66% | 18.10 | 18.74 | 94406 | 17296 | 14.46% |
| 2024-10-16 | 18.12 | 18.09 | -0.66 | -3.52% | 17.82 | 18.72 | 113874 | 20707 | 17.44% |
| 2024-10-15 | 18.68 | 18.75 | -0.42 | -2.19% | 18.59 | 19.69 | 153868 | 29388 | 23.56% |
| 2024-10-14 | 18.25 | 19.17 | 0.55 | 2.95% | 18.25 | 19.36 | 171698 | 32526 | 26.29% |
| 2024-10-11 | 19.73 | 18.62 | -2.73 | -12.79% | 18.22 | 20.50 | 259047 | 50177 | 39.66% |
| 2024-10-10 | 18.01 | 21.35 | 3.56 | 20.01% | 17.50 | 21.35 | 278193 | 56904 | 42.60% |
| 2024-10-09 | 19.84 | 17.79 | -3.11 | -14.88% | 17.79 | 19.88 | 120847 | 22844 | 18.50% |
| 2024-10-08 | 22.60 | 20.90 | 2.01 | 10.64% | 19.39 | 22.60 | 185049 | 38300 | 28.33% |