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 | 19.40 | 20.14 | 0.89 | 4.62% | 19.31 | 20.15 | 49173 | 9739 | 1.83% |
| 2025-01-13 | 18.83 | 19.25 | -0.01 | -0.05% | 18.71 | 19.64 | 39827 | 7643 | 1.48% |
| 2025-01-10 | 19.82 | 19.26 | -0.56 | -2.83% | 19.22 | 20.12 | 41172 | 8112 | 1.53% |
| 2025-01-09 | 19.29 | 19.82 | 0.39 | 2.01% | 19.19 | 19.94 | 40376 | 7957 | 1.50% |
| 2025-01-08 | 19.59 | 19.43 | -0.24 | -1.22% | 18.76 | 19.73 | 44315 | 8530 | 1.65% |
| 2025-01-07 | 19.15 | 19.67 | 0.52 | 2.72% | 19.15 | 19.68 | 40647 | 7900 | 1.51% |
| 2025-01-06 | 19.23 | 19.15 | -0.26 | -1.34% | 18.70 | 19.42 | 49620 | 9495 | 1.84% |
| 2025-01-03 | 20.50 | 19.41 | -1.09 | -5.32% | 19.28 | 20.62 | 57161 | 11337 | 2.12% |
| 2025-01-02 | 21.33 | 20.50 | -0.78 | -3.67% | 20.20 | 21.39 | 49124 | 10209 | 1.83% |
| 2024-12-31 | 22.10 | 21.28 | -0.70 | -3.18% | 21.26 | 22.10 | 39024 | 8424 | 1.45% |
| 2024-12-30 | 22.12 | 21.98 | -0.14 | -0.63% | 21.54 | 22.27 | 38155 | 8399 | 1.42% |
| 2024-12-27 | 22.18 | 22.12 | 0.21 | 0.96% | 22.00 | 22.53 | 53633 | 11964 | 1.99% |
| 2024-12-26 | 21.56 | 21.91 | 0.34 | 1.58% | 21.56 | 22.17 | 40331 | 8875 | 1.50% |
| 2024-12-25 | 21.80 | 21.57 | -0.38 | -1.73% | 21.14 | 21.97 | 46446 | 9967 | 1.73% |
| 2024-12-24 | 21.87 | 21.95 | 0.13 | 0.60% | 21.68 | 22.28 | 45370 | 9961 | 1.69% |
| 2024-12-23 | 22.88 | 21.82 | -1.00 | -4.38% | 21.68 | 22.92 | 59775 | 13250 | 2.22% |
| 2024-12-20 | 22.60 | 22.82 | 0.17 | 0.75% | 22.47 | 23.06 | 45528 | 10399 | 1.69% |
| 2024-12-19 | 22.47 | 22.65 | -0.19 | -0.83% | 22.28 | 22.79 | 39667 | 8946 | 1.47% |
| 2024-12-18 | 22.50 | 22.84 | 0.66 | 2.98% | 22.00 | 23.02 | 59175 | 13383 | 2.20% |
| 2024-12-17 | 23.48 | 22.18 | -1.34 | -5.70% | 22.04 | 23.58 | 87252 | 19727 | 3.24% |
| 2024-12-16 | 23.80 | 23.52 | -0.38 | -1.59% | 23.40 | 24.09 | 57220 | 13541 | 2.13% |
| 2024-12-13 | 24.70 | 23.90 | -1.08 | -4.32% | 23.88 | 24.70 | 79835 | 19265 | 2.97% |
| 2024-12-12 | 25.32 | 24.98 | -0.16 | -0.64% | 24.19 | 25.36 | 90077 | 22301 | 3.35% |
| 2024-12-11 | 25.07 | 25.14 | -0.10 | -0.40% | 24.75 | 25.37 | 86055 | 21567 | 3.20% |
| 2024-12-10 | 24.69 | 25.24 | 1.27 | 5.30% | 24.17 | 25.66 | 162821 | 40824 | 6.05% |
| 2024-12-09 | 24.71 | 23.97 | -0.65 | -2.64% | 23.74 | 24.71 | 80485 | 19346 | 2.99% |
| 2024-12-06 | 24.46 | 24.62 | 0.57 | 2.37% | 24.02 | 24.96 | 128435 | 31627 | 4.77% |
| 2024-12-05 | 23.58 | 24.05 | 0.35 | 1.48% | 23.51 | 24.10 | 48111 | 11464 | 1.79% |
| 2024-12-04 | 23.91 | 23.70 | -0.28 | -1.17% | 23.53 | 24.29 | 59661 | 14287 | 2.22% |
| 2024-12-03 | 24.35 | 23.98 | -0.36 | -1.48% | 23.65 | 24.49 | 62020 | 14880 | 2.31% |
| 2024-12-02 | 23.92 | 24.34 | 0.42 | 1.76% | 23.80 | 24.40 | 76402 | 18497 | 2.84% |
| 2024-11-29 | 23.61 | 23.92 | 0.30 | 1.27% | 23.13 | 24.50 | 86209 | 20511 | 3.20% |
| 2024-11-28 | 24.00 | 23.62 | -0.24 | -1.01% | 23.58 | 24.23 | 61394 | 14679 | 2.28% |
| 2024-11-27 | 22.92 | 23.86 | 0.63 | 2.71% | 22.52 | 23.87 | 69284 | 16070 | 2.58% |
| 2024-11-26 | 23.26 | 23.23 | 0.07 | 0.30% | 23.02 | 23.59 | 62961 | 14673 | 2.34% |
| 2024-11-25 | 23.20 | 23.16 | -0.29 | -1.24% | 22.67 | 23.59 | 69343 | 15949 | 2.58% |
| 2024-11-22 | 24.82 | 23.45 | -1.49 | -5.97% | 23.36 | 24.90 | 110892 | 26651 | 4.12% |
| 2024-11-21 | 24.80 | 24.94 | 0.13 | 0.52% | 24.60 | 25.45 | 85437 | 21312 | 3.18% |
| 2024-11-20 | 23.80 | 24.81 | 0.96 | 4.03% | 23.68 | 25.20 | 121091 | 29680 | 4.50% |
| 2024-11-19 | 23.40 | 23.85 | 0.84 | 3.65% | 23.22 | 24.30 | 133705 | 31795 | 4.97% |
| 2024-11-18 | 23.78 | 23.01 | -0.86 | -3.60% | 22.46 | 24.09 | 126667 | 29239 | 4.71% |
| 2024-11-15 | 25.30 | 23.87 | -1.67 | -6.54% | 23.82 | 25.72 | 134106 | 33066 | 4.99% |
| 2024-11-14 | 26.20 | 25.54 | -0.95 | -3.59% | 25.50 | 26.27 | 84423 | 21843 | 3.14% |
| 2024-11-13 | 26.09 | 26.49 | 0.27 | 1.03% | 25.75 | 26.80 | 118606 | 31155 | 4.41% |
| 2024-11-12 | 28.64 | 26.22 | -2.42 | -8.45% | 25.91 | 28.80 | 208276 | 56414 | 7.74% |
| 2024-11-11 | 28.41 | 28.64 | 0.38 | 1.34% | 27.66 | 28.70 | 132312 | 37526 | 4.92% |
| 2024-11-08 | 27.65 | 28.26 | 0.91 | 3.33% | 27.61 | 28.94 | 171057 | 48369 | 6.36% |
| 2024-11-07 | 27.39 | 27.35 | -0.62 | -2.22% | 26.60 | 28.15 | 168709 | 45904 | 6.27% |
| 2024-11-06 | 27.99 | 27.97 | 0.59 | 2.15% | 27.55 | 28.95 | 204417 | 57773 | 7.60% |
| 2024-11-05 | 26.24 | 27.38 | 1.20 | 4.58% | 26.24 | 27.40 | 169120 | 45585 | 6.29% |
| 2024-11-04 | 25.77 | 26.18 | -0.81 | -3.00% | 25.28 | 26.62 | 204123 | 53025 | 7.59% |
| 2024-11-01 | 29.50 | 26.99 | -3.00 | -10.00% | 26.99 | 30.22 | 218253 | 60933 | 8.11% |
| 2024-10-31 | 28.40 | 29.99 | 1.65 | 5.82% | 28.40 | 30.85 | 265050 | 79271 | 9.85% |
| 2024-10-30 | 26.80 | 28.34 | 1.32 | 4.89% | 26.28 | 28.91 | 279478 | 78337 | 10.39% |
| 2024-10-29 | 28.11 | 27.02 | -1.80 | -6.25% | 27.00 | 28.25 | 227586 | 62453 | 8.46% |
| 2024-10-28 | 27.81 | 28.82 | 1.65 | 6.07% | 26.94 | 29.89 | 388813 | 110088 | 14.45% |
| 2024-10-25 | 27.27 | 27.17 | 0.25 | 0.93% | 26.96 | 28.50 | 248141 | 68874 | 9.22% |
| 2024-10-24 | 27.44 | 26.92 | -0.52 | -1.90% | 26.34 | 27.80 | 141191 | 38105 | 5.25% |
| 2024-10-23 | 25.52 | 27.44 | 1.44 | 5.54% | 25.50 | 28.49 | 292588 | 80037 | 10.88% |
| 2024-10-22 | 28.00 | 26.00 | -1.95 | -6.98% | 25.60 | 28.00 | 232258 | 61847 | 8.63% |
| 2024-10-21 | 26.82 | 27.95 | 0.29 | 1.05% | 26.45 | 28.80 | 355111 | 98389 | 13.20% |
| 2024-10-18 | 26.20 | 27.66 | 1.74 | 6.71% | 24.88 | 28.51 | 448755 | 118969 | 16.68% |
| 2024-10-17 | 23.50 | 25.92 | 2.36 | 10.02% | 23.24 | 25.92 | 300683 | 76265 | 11.18% |
| 2024-10-16 | 22.47 | 23.56 | 0.58 | 2.52% | 22.35 | 24.12 | 184075 | 42807 | 6.84% |
| 2024-10-15 | 21.95 | 22.98 | 0.58 | 2.59% | 21.50 | 23.73 | 206199 | 47519 | 7.67% |
| 2024-10-14 | 20.88 | 22.40 | 1.25 | 5.91% | 20.06 | 22.92 | 164398 | 35812 | 6.11% |
| 2024-10-11 | 23.41 | 21.15 | -2.35 | -10.00% | 21.15 | 23.41 | 153715 | 33233 | 5.71% |
| 2024-10-10 | 22.03 | 23.50 | 1.65 | 7.55% | 21.39 | 23.87 | 226541 | 51860 | 8.42% |
| 2024-10-09 | 21.78 | 21.85 | -0.66 | -2.93% | 20.58 | 24.41 | 206813 | 46171 | 7.69% |
| 2024-10-08 | 22.51 | 22.51 | 2.05 | 10.02% | 20.46 | 22.51 | 210150 | 46101 | 7.81% |