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 | 19.93 | 20.96 | 1.18 | 5.97% | 19.79 | 21.28 | 69414 | 14400 | 5.01% |
| 2025-01-13 | 19.70 | 19.78 | -0.20 | -1.00% | 19.18 | 20.15 | 47190 | 9299 | 3.41% |
| 2025-01-10 | 22.35 | 19.98 | -1.97 | -8.97% | 19.96 | 22.60 | 69427 | 14519 | 5.01% |
| 2025-01-09 | 21.57 | 21.95 | 0.41 | 1.90% | 21.19 | 23.06 | 74613 | 16629 | 5.39% |
| 2025-01-08 | 20.65 | 21.54 | 0.70 | 3.36% | 20.45 | 21.79 | 74401 | 15658 | 5.37% |
| 2025-01-07 | 20.49 | 20.84 | 0.44 | 2.16% | 20.00 | 21.25 | 68038 | 14030 | 4.91% |
| 2025-01-06 | 21.00 | 20.40 | -0.85 | -4.00% | 20.19 | 21.69 | 105274 | 21939 | 7.60% |
| 2025-01-03 | 22.84 | 21.25 | -2.30 | -9.77% | 21.20 | 23.05 | 149730 | 32889 | 10.81% |
| 2025-01-02 | 22.28 | 23.55 | 0.99 | 4.39% | 22.28 | 24.82 | 192910 | 46559 | 13.92% |
| 2024-12-31 | 22.58 | 22.56 | -0.42 | -1.83% | 22.45 | 24.00 | 89870 | 20852 | 6.49% |
| 2024-12-30 | 23.12 | 22.98 | -0.17 | -0.73% | 22.00 | 23.12 | 74482 | 16747 | 5.38% |
| 2024-12-27 | 22.23 | 23.15 | 0.67 | 2.98% | 21.86 | 23.60 | 121853 | 27975 | 8.80% |
| 2024-12-26 | 22.00 | 22.48 | -0.42 | -1.83% | 21.64 | 22.88 | 111068 | 24714 | 8.02% |
| 2024-12-25 | 22.31 | 22.90 | 0.59 | 2.64% | 21.90 | 24.39 | 172717 | 40219 | 12.47% |
| 2024-12-24 | 23.71 | 22.31 | -2.48 | -10.00% | 22.31 | 24.20 | 121521 | 27777 | 8.77% |
| 2024-12-23 | 24.83 | 24.79 | 1.24 | 5.27% | 22.87 | 25.65 | 221923 | 53557 | 16.02% |
| 2024-12-20 | 22.80 | 23.55 | 0.75 | 3.29% | 22.49 | 24.87 | 174361 | 40982 | 12.59% |
| 2024-12-19 | 24.60 | 22.80 | -2.16 | -8.65% | 22.47 | 25.19 | 195385 | 46040 | 14.10% |
| 2024-12-18 | 23.00 | 24.96 | 1.46 | 6.21% | 22.02 | 25.55 | 211600 | 51128 | 15.27% |
| 2024-12-17 | 24.10 | 23.50 | 0.23 | 0.99% | 23.28 | 25.60 | 294836 | 72895 | 21.28% |
| 2024-12-16 | 21.36 | 23.27 | 2.06 | 9.71% | 21.35 | 23.33 | 175794 | 40502 | 12.69% |
| 2024-12-13 | 20.00 | 21.21 | 0.91 | 4.48% | 19.36 | 22.30 | 197995 | 41522 | 14.29% |
| 2024-12-12 | 19.13 | 20.30 | 0.91 | 4.69% | 19.00 | 20.60 | 153935 | 30349 | 11.11% |
| 2024-12-11 | 18.74 | 19.39 | 0.75 | 4.02% | 18.74 | 19.61 | 102949 | 19818 | 7.43% |
| 2024-12-10 | 18.51 | 18.64 | 0.76 | 4.25% | 18.25 | 19.65 | 131940 | 24891 | 9.52% |
| 2024-12-09 | 18.35 | 17.88 | -0.88 | -4.69% | 17.80 | 18.48 | 71488 | 12899 | 5.16% |
| 2024-12-06 | 18.17 | 18.76 | 0.73 | 4.05% | 18.04 | 19.17 | 111872 | 20937 | 8.08% |
| 2024-12-05 | 18.08 | 18.03 | -0.19 | -1.04% | 17.68 | 18.30 | 81584 | 14606 | 5.89% |
| 2024-12-04 | 18.14 | 18.22 | -0.18 | -0.98% | 17.92 | 19.54 | 138716 | 25937 | 10.01% |
| 2024-12-03 | 18.20 | 18.40 | 0.20 | 1.10% | 17.73 | 18.75 | 118532 | 21669 | 8.56% |
| 2024-12-02 | 18.31 | 18.20 | 0.08 | 0.44% | 17.94 | 18.80 | 141298 | 25819 | 10.20% |
| 2024-11-29 | 16.46 | 18.12 | 1.65 | 10.02% | 16.46 | 18.12 | 149260 | 26233 | 10.77% |
| 2024-11-28 | 15.80 | 16.47 | 0.35 | 2.17% | 15.80 | 17.31 | 96280 | 16054 | 6.95% |
| 2024-11-27 | 16.61 | 16.12 | -0.94 | -5.51% | 15.35 | 16.61 | 96204 | 15120 | 6.94% |
| 2024-11-26 | 16.00 | 17.06 | 0.96 | 5.96% | 16.00 | 17.71 | 103596 | 17521 | 7.48% |
| 2024-11-25 | 15.60 | 16.10 | 0.17 | 1.07% | 15.58 | 16.13 | 37572 | 5944 | 2.71% |
| 2024-11-22 | 16.28 | 15.93 | -0.38 | -2.33% | 15.89 | 17.00 | 54896 | 9059 | 3.96% |
| 2024-11-21 | 16.30 | 16.31 | -0.07 | -0.43% | 16.11 | 16.59 | 31936 | 5216 | 2.31% |
| 2024-11-20 | 15.55 | 16.38 | 0.78 | 5.00% | 15.55 | 16.65 | 64094 | 10373 | 4.63% |
| 2024-11-19 | 15.44 | 15.60 | 0.21 | 1.36% | 15.19 | 15.70 | 35278 | 5439 | 2.55% |
| 2024-11-18 | 15.96 | 15.39 | -0.47 | -2.96% | 15.30 | 16.02 | 36974 | 5758 | 2.67% |
| 2024-11-15 | 16.45 | 15.86 | -0.59 | -3.59% | 15.84 | 16.54 | 49827 | 8035 | 3.60% |
| 2024-11-14 | 17.10 | 16.45 | -0.66 | -3.86% | 16.35 | 17.25 | 55972 | 9411 | 4.04% |
| 2024-11-13 | 17.26 | 17.11 | -0.24 | -1.38% | 16.72 | 17.50 | 58130 | 9885 | 4.20% |
| 2024-11-12 | 17.64 | 17.35 | -0.29 | -1.64% | 17.30 | 17.95 | 72157 | 12714 | 5.21% |
| 2024-11-11 | 17.40 | 17.64 | -0.60 | -3.29% | 17.23 | 17.66 | 75149 | 13122 | 5.42% |
| 2024-11-08 | 19.00 | 18.24 | -0.88 | -4.60% | 18.16 | 19.11 | 95879 | 17762 | 6.92% |
| 2024-11-07 | 18.41 | 19.12 | 0.65 | 3.52% | 18.01 | 19.53 | 118356 | 22382 | 8.54% |
| 2024-11-06 | 17.10 | 18.47 | 1.19 | 6.89% | 16.78 | 18.98 | 154911 | 27567 | 11.18% |
| 2024-11-05 | 17.49 | 17.28 | 0.10 | 0.58% | 16.90 | 17.62 | 98428 | 16917 | 7.10% |
| 2024-11-04 | 17.52 | 17.18 | -1.13 | -6.17% | 16.78 | 17.84 | 107669 | 18382 | 7.77% |
| 2024-11-01 | 19.20 | 18.31 | 0.02 | 0.11% | 17.99 | 19.91 | 225353 | 42912 | 16.27% |
| 2024-10-31 | 17.47 | 18.29 | 0.36 | 2.01% | 16.80 | 18.95 | 193430 | 34727 | 13.96% |
| 2024-10-30 | 18.00 | 17.93 | -1.32 | -6.86% | 17.33 | 19.06 | 194748 | 35150 | 14.06% |
| 2024-10-29 | 20.70 | 19.25 | 0.43 | 2.28% | 18.86 | 20.70 | 304615 | 60850 | 21.99% |
| 2024-10-28 | 16.60 | 18.82 | 1.71 | 9.99% | 16.60 | 18.82 | 90242 | 16277 | 6.51% |
| 2024-10-25 | 16.42 | 17.11 | 0.62 | 3.76% | 15.80 | 17.20 | 113265 | 18952 | 8.18% |
| 2024-10-24 | 15.62 | 16.49 | 0.52 | 3.26% | 15.48 | 17.46 | 150419 | 25045 | 10.86% |
| 2024-10-23 | 16.05 | 15.97 | 0.35 | 2.24% | 15.83 | 16.71 | 169246 | 27501 | 12.22% |
| 2024-10-22 | 14.30 | 15.62 | 1.42 | 10.00% | 14.08 | 15.62 | 85000 | 12810 | 6.14% |
| 2024-10-21 | 13.86 | 14.20 | 0.07 | 0.50% | 13.45 | 14.29 | 96456 | 13452 | 6.96% |
| 2024-10-18 | 13.70 | 14.13 | 0.63 | 4.67% | 13.60 | 14.39 | 114237 | 16060 | 8.25% |
| 2024-10-17 | 13.39 | 13.50 | 0.08 | 0.60% | 13.32 | 14.12 | 82148 | 11228 | 5.93% |
| 2024-10-16 | 13.00 | 13.42 | 0.08 | 0.60% | 12.92 | 13.70 | 67938 | 9023 | 4.90% |
| 2024-10-15 | 13.70 | 13.34 | -0.60 | -4.30% | 13.33 | 13.87 | 91217 | 12344 | 6.58% |
| 2024-10-14 | 13.80 | 13.94 | -0.80 | -5.43% | 13.27 | 14.33 | 158147 | 21389 | 11.42% |
| 2024-10-11 | 13.73 | 14.74 | 0.92 | 6.66% | 13.65 | 14.95 | 148099 | 21381 | 10.69% |
| 2024-10-10 | 14.70 | 13.82 | -1.44 | -9.44% | 13.73 | 14.94 | 140633 | 19649 | 10.15% |
| 2024-10-09 | 16.00 | 15.26 | -1.69 | -9.97% | 15.26 | 16.50 | 121727 | 19211 | 8.79% |
| 2024-10-08 | 16.53 | 16.95 | 1.54 | 9.99% | 16.46 | 16.95 | 118798 | 19986 | 8.57% |