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 | 20.64 | 21.70 | 1.32 | 6.48% | 20.45 | 21.70 | 72254 | 15308 | 3.39% |
| 2025-01-13 | 20.20 | 20.38 | -0.10 | -0.49% | 19.44 | 20.63 | 45717 | 9197 | 2.15% |
| 2025-01-10 | 21.66 | 20.48 | -1.27 | -5.84% | 20.37 | 21.90 | 79338 | 16688 | 3.73% |
| 2025-01-09 | 21.50 | 21.75 | 0.04 | 0.18% | 21.40 | 22.18 | 53080 | 11619 | 2.49% |
| 2025-01-08 | 22.44 | 21.71 | -1.11 | -4.86% | 21.10 | 22.44 | 80547 | 17587 | 3.78% |
| 2025-01-07 | 22.05 | 22.82 | -0.90 | -3.79% | 21.36 | 22.91 | 104533 | 23209 | 4.91% |
| 2025-01-06 | 25.00 | 23.72 | -2.63 | -9.98% | 23.72 | 25.05 | 78460 | 18754 | 3.69% |
| 2025-01-03 | 27.88 | 26.35 | -0.47 | -1.75% | 25.78 | 28.50 | 123364 | 33566 | 5.80% |
| 2025-01-02 | 26.20 | 26.82 | 0.15 | 0.56% | 25.75 | 27.45 | 102583 | 27581 | 4.82% |
| 2024-12-31 | 27.13 | 26.67 | -0.72 | -2.63% | 25.60 | 27.13 | 104475 | 27579 | 4.91% |
| 2024-12-30 | 26.30 | 27.39 | 1.14 | 4.34% | 25.46 | 27.50 | 134014 | 36114 | 6.30% |
| 2024-12-27 | 25.69 | 26.25 | 0.42 | 1.63% | 25.55 | 26.85 | 92880 | 24417 | 4.36% |
| 2024-12-26 | 25.00 | 25.83 | -0.40 | -1.52% | 24.99 | 26.20 | 106289 | 27282 | 4.99% |
| 2024-12-25 | 25.19 | 26.23 | 1.21 | 4.84% | 25.03 | 27.52 | 150635 | 40341 | 7.08% |
| 2024-12-24 | 25.28 | 25.02 | -0.50 | -1.96% | 24.52 | 25.87 | 86936 | 21748 | 4.08% |
| 2024-12-23 | 27.36 | 25.52 | -1.98 | -7.20% | 25.36 | 28.12 | 102383 | 27304 | 4.81% |
| 2024-12-20 | 28.28 | 27.50 | -1.12 | -3.91% | 27.38 | 28.56 | 122877 | 34297 | 5.77% |
| 2024-12-19 | 28.30 | 28.62 | -0.54 | -1.85% | 27.80 | 29.18 | 132147 | 37813 | 6.21% |
| 2024-12-18 | 27.20 | 29.16 | 1.52 | 5.50% | 26.41 | 29.20 | 211513 | 59847 | 9.94% |
| 2024-12-17 | 27.88 | 27.64 | -0.76 | -2.68% | 26.10 | 27.88 | 156519 | 42308 | 7.35% |
| 2024-12-16 | 27.43 | 28.40 | 0.92 | 3.35% | 26.79 | 29.17 | 294794 | 82937 | 13.85% |
| 2024-12-13 | 24.80 | 27.48 | 2.50 | 10.01% | 24.66 | 27.48 | 193167 | 51188 | 9.08% |
| 2024-12-12 | 25.00 | 24.98 | -0.04 | -0.16% | 24.48 | 25.12 | 58503 | 14513 | 2.75% |
| 2024-12-11 | 24.85 | 25.02 | 0.13 | 0.52% | 24.66 | 25.10 | 54749 | 13648 | 2.57% |
| 2024-12-10 | 25.39 | 24.89 | 0.04 | 0.16% | 24.83 | 25.43 | 68669 | 17291 | 3.23% |
| 2024-12-09 | 25.53 | 24.85 | -0.70 | -2.74% | 24.68 | 25.53 | 62027 | 15579 | 2.91% |
| 2024-12-06 | 25.05 | 25.55 | 0.34 | 1.35% | 24.68 | 25.66 | 90023 | 22719 | 4.23% |
| 2024-12-05 | 24.98 | 25.21 | 0.29 | 1.16% | 24.66 | 25.38 | 74338 | 18625 | 3.49% |
| 2024-12-04 | 24.77 | 24.92 | 0.12 | 0.48% | 24.17 | 25.28 | 91528 | 22555 | 4.30% |
| 2024-12-03 | 25.05 | 24.80 | -0.13 | -0.52% | 24.42 | 25.05 | 61108 | 15087 | 2.87% |
| 2024-12-02 | 24.40 | 24.93 | 0.46 | 1.88% | 24.30 | 25.18 | 77545 | 19285 | 3.64% |
| 2024-11-29 | 24.60 | 24.47 | -0.63 | -2.51% | 23.80 | 25.05 | 102647 | 25029 | 4.82% |
| 2024-11-28 | 26.20 | 25.10 | -1.15 | -4.38% | 25.03 | 26.20 | 101223 | 25789 | 4.76% |
| 2024-11-27 | 25.65 | 26.25 | -1.56 | -5.61% | 25.03 | 26.48 | 155086 | 39814 | 7.29% |
| 2024-11-26 | 26.74 | 27.81 | 0.81 | 3.00% | 25.57 | 28.66 | 200103 | 54176 | 9.40% |
| 2024-11-25 | 25.60 | 27.00 | 1.66 | 6.55% | 24.56 | 27.85 | 159160 | 41986 | 7.48% |
| 2024-11-22 | 26.50 | 25.34 | -1.35 | -5.06% | 25.30 | 27.32 | 137306 | 36163 | 6.45% |
| 2024-11-21 | 25.89 | 26.69 | 0.84 | 3.25% | 25.72 | 27.14 | 149347 | 39661 | 7.02% |
| 2024-11-20 | 25.40 | 25.85 | -0.63 | -2.38% | 25.30 | 26.10 | 139731 | 35913 | 6.57% |
| 2024-11-19 | 24.36 | 26.48 | 1.73 | 6.99% | 24.36 | 26.58 | 131817 | 33751 | 6.19% |
| 2024-11-18 | 27.10 | 24.75 | -2.75 | -10.00% | 24.75 | 27.10 | 134299 | 34275 | 6.31% |
| 2024-11-15 | 28.30 | 27.50 | -0.90 | -3.17% | 27.40 | 29.36 | 136450 | 38878 | 6.41% |
| 2024-11-14 | 28.50 | 28.40 | -0.04 | -0.14% | 27.94 | 29.55 | 148499 | 42710 | 6.98% |
| 2024-11-13 | 29.19 | 28.44 | -1.31 | -4.40% | 27.87 | 29.40 | 175042 | 49736 | 8.22% |
| 2024-11-12 | 31.80 | 29.75 | -2.58 | -7.98% | 29.49 | 35.30 | 306014 | 97160 | 14.38% |
| 2024-11-11 | 32.22 | 32.33 | 1.22 | 3.92% | 29.00 | 33.99 | 264857 | 84112 | 12.44% |
| 2024-11-08 | 29.00 | 31.11 | 2.83 | 10.01% | 28.81 | 31.11 | 197140 | 58929 | 9.26% |
| 2024-11-07 | 25.11 | 28.28 | 2.57 | 10.00% | 24.89 | 28.28 | 225316 | 59801 | 10.59% |
| 2024-11-06 | 25.90 | 25.71 | -0.45 | -1.72% | 25.50 | 27.88 | 202592 | 53533 | 9.52% |
| 2024-11-05 | 26.31 | 26.16 | 1.44 | 5.83% | 25.10 | 27.19 | 285165 | 74546 | 13.40% |
| 2024-11-04 | 22.60 | 24.72 | 2.25 | 10.01% | 22.47 | 24.72 | 60048 | 14645 | 2.82% |
| 2024-11-01 | 23.86 | 22.47 | -1.75 | -7.23% | 22.32 | 24.88 | 121891 | 28464 | 5.73% |
| 2024-10-31 | 23.11 | 24.22 | 0.77 | 3.28% | 22.98 | 24.87 | 149149 | 35728 | 7.01% |
| 2024-10-30 | 22.98 | 23.45 | 0.45 | 1.96% | 22.76 | 23.83 | 108942 | 25461 | 5.12% |
| 2024-10-29 | 24.07 | 23.00 | -1.55 | -6.31% | 22.95 | 24.19 | 163070 | 38142 | 7.66% |
| 2024-10-28 | 23.76 | 24.55 | 0.95 | 4.03% | 23.32 | 25.36 | 175710 | 42458 | 8.26% |
| 2024-10-25 | 23.00 | 23.60 | 0.88 | 3.87% | 22.75 | 24.02 | 130102 | 30714 | 6.11% |
| 2024-10-24 | 22.71 | 22.72 | -0.45 | -1.94% | 22.45 | 23.17 | 99898 | 22727 | 4.69% |
| 2024-10-23 | 23.00 | 23.17 | -1.09 | -4.49% | 22.60 | 24.18 | 185008 | 43414 | 8.69% |
| 2024-10-22 | 22.40 | 24.26 | 1.57 | 6.92% | 22.33 | 24.74 | 277158 | 66548 | 13.02% |
| 2024-10-21 | 23.88 | 22.69 | -0.19 | -0.83% | 22.57 | 24.25 | 321465 | 75073 | 15.10% |
| 2024-10-18 | 21.90 | 22.88 | 2.08 | 10.00% | 21.45 | 22.88 | 188579 | 42610 | 8.86% |
| 2024-10-17 | 20.00 | 20.80 | 0.81 | 4.05% | 19.90 | 21.15 | 143277 | 29407 | 6.73% |
| 2024-10-16 | 19.18 | 19.99 | 0.36 | 1.83% | 19.15 | 20.02 | 82841 | 16279 | 3.89% |
| 2024-10-15 | 19.88 | 19.63 | -0.38 | -1.90% | 19.60 | 20.36 | 88334 | 17680 | 4.15% |
| 2024-10-14 | 19.17 | 20.01 | 0.85 | 4.44% | 18.88 | 20.07 | 96208 | 18845 | 4.52% |
| 2024-10-11 | 20.70 | 19.16 | -1.79 | -8.54% | 18.90 | 20.88 | 112728 | 22163 | 5.30% |
| 2024-10-10 | 21.00 | 20.95 | -0.04 | -0.19% | 20.53 | 21.38 | 88821 | 18708 | 4.17% |
| 2024-10-09 | 22.50 | 20.99 | -2.24 | -9.64% | 20.91 | 22.50 | 174762 | 37520 | 8.21% |
| 2024-10-08 | 23.65 | 23.23 | 1.71 | 7.95% | 21.10 | 23.65 | 263924 | 59391 | 12.40% |