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 | 23.89 | 25.54 | 1.78 | 7.49% | 23.89 | 25.57 | 28582 | 7124 | 2.55% |
| 2025-01-13 | 23.58 | 23.76 | -0.12 | -0.50% | 22.82 | 24.11 | 17838 | 4214 | 1.59% |
| 2025-01-10 | 25.20 | 23.88 | -1.13 | -4.52% | 23.88 | 25.40 | 17852 | 4390 | 1.60% |
| 2025-01-09 | 24.87 | 25.01 | 0.07 | 0.28% | 24.68 | 25.40 | 16436 | 4123 | 1.47% |
| 2025-01-08 | 24.77 | 24.94 | 0.04 | 0.16% | 24.06 | 25.48 | 20714 | 5152 | 1.85% |
| 2025-01-07 | 24.20 | 24.90 | 0.71 | 2.94% | 24.08 | 24.93 | 14718 | 3618 | 1.32% |
| 2025-01-06 | 24.60 | 24.19 | -0.50 | -2.03% | 23.85 | 25.04 | 14805 | 3619 | 1.32% |
| 2025-01-03 | 26.39 | 24.69 | -1.66 | -6.30% | 24.69 | 26.54 | 21286 | 5423 | 1.90% |
| 2025-01-02 | 26.71 | 26.35 | -0.72 | -2.66% | 26.04 | 27.27 | 16478 | 4385 | 1.47% |
| 2024-12-31 | 28.31 | 27.07 | -1.33 | -4.68% | 26.80 | 28.60 | 19634 | 5384 | 1.75% |
| 2024-12-30 | 28.53 | 28.40 | -0.13 | -0.46% | 27.33 | 28.66 | 14662 | 4124 | 1.31% |
| 2024-12-27 | 28.58 | 28.53 | -0.22 | -0.77% | 28.20 | 29.26 | 19208 | 5544 | 1.72% |
| 2024-12-26 | 28.07 | 28.75 | 0.43 | 1.52% | 28.07 | 29.23 | 20804 | 5988 | 1.86% |
| 2024-12-25 | 29.34 | 28.32 | -1.14 | -3.87% | 27.86 | 29.64 | 27042 | 7696 | 2.42% |
| 2024-12-24 | 29.19 | 29.46 | 0.43 | 1.48% | 28.22 | 29.60 | 25013 | 7219 | 2.24% |
| 2024-12-23 | 30.98 | 29.03 | -2.20 | -7.04% | 28.81 | 31.34 | 35425 | 10516 | 3.17% |
| 2024-12-20 | 30.65 | 31.23 | 0.60 | 1.96% | 30.33 | 31.73 | 35658 | 11142 | 3.19% |
| 2024-12-19 | 29.96 | 30.63 | 0.38 | 1.26% | 29.65 | 30.91 | 36290 | 11013 | 3.24% |
| 2024-12-18 | 29.73 | 30.25 | 0.85 | 2.89% | 28.60 | 30.88 | 37007 | 11089 | 3.31% |
| 2024-12-17 | 31.11 | 29.40 | -2.05 | -6.52% | 29.30 | 31.48 | 41555 | 12444 | 3.71% |
| 2024-12-16 | 32.20 | 31.45 | -0.85 | -2.63% | 30.99 | 32.61 | 36419 | 11472 | 3.25% |
| 2024-12-13 | 33.00 | 32.30 | -0.79 | -2.39% | 32.30 | 33.72 | 50014 | 16550 | 4.47% |
| 2024-12-12 | 33.95 | 33.09 | -0.61 | -1.81% | 32.79 | 34.75 | 55537 | 18627 | 4.96% |
| 2024-12-11 | 35.10 | 33.70 | -1.78 | -5.02% | 33.56 | 35.19 | 80049 | 27214 | 7.15% |
| 2024-12-10 | 33.51 | 35.48 | 3.16 | 9.78% | 32.35 | 38.10 | 116518 | 40862 | 10.41% |
| 2024-12-09 | 33.87 | 32.32 | -1.56 | -4.60% | 31.71 | 33.87 | 69930 | 22762 | 6.25% |
| 2024-12-06 | 34.31 | 33.88 | 0.65 | 1.96% | 32.58 | 34.80 | 122802 | 41570 | 10.97% |
| 2024-12-05 | 28.79 | 33.23 | 4.53 | 15.78% | 28.79 | 33.83 | 117479 | 37823 | 10.50% |
| 2024-12-04 | 29.84 | 28.70 | -1.14 | -3.82% | 28.35 | 29.96 | 27839 | 8076 | 2.49% |
| 2024-12-03 | 29.75 | 29.84 | -0.08 | -0.27% | 28.88 | 30.48 | 37323 | 11059 | 3.33% |
| 2024-12-02 | 30.00 | 29.92 | 0.16 | 0.54% | 29.21 | 30.34 | 31646 | 9446 | 2.83% |
| 2024-11-29 | 28.89 | 29.76 | 0.86 | 2.98% | 28.10 | 30.16 | 35405 | 10355 | 3.16% |
| 2024-11-28 | 29.04 | 28.90 | -0.38 | -1.30% | 28.82 | 30.13 | 30373 | 8943 | 2.71% |
| 2024-11-27 | 28.21 | 29.28 | 0.95 | 3.35% | 27.11 | 29.29 | 40014 | 11263 | 3.58% |
| 2024-11-26 | 29.49 | 28.33 | -1.15 | -3.90% | 28.20 | 30.12 | 35240 | 10233 | 3.15% |
| 2024-11-25 | 29.26 | 29.48 | 0.40 | 1.38% | 27.80 | 30.01 | 42210 | 12120 | 3.77% |
| 2024-11-22 | 30.40 | 29.08 | -1.44 | -4.72% | 29.02 | 31.62 | 55594 | 17007 | 4.97% |
| 2024-11-21 | 30.19 | 30.52 | 0.03 | 0.10% | 29.97 | 31.30 | 45169 | 13828 | 4.04% |
| 2024-11-20 | 29.10 | 30.49 | 1.39 | 4.78% | 28.98 | 30.98 | 50123 | 15103 | 4.48% |
| 2024-11-19 | 28.00 | 29.10 | 1.05 | 3.74% | 27.48 | 29.30 | 45277 | 12814 | 4.05% |
| 2024-11-18 | 31.82 | 28.05 | -3.65 | -11.51% | 27.71 | 31.95 | 80856 | 23129 | 7.22% |
| 2024-11-15 | 30.50 | 31.70 | 1.02 | 3.32% | 30.50 | 34.60 | 102052 | 33369 | 9.12% |
| 2024-11-14 | 33.16 | 30.68 | -0.72 | -2.29% | 30.66 | 34.80 | 86764 | 28236 | 7.75% |
| 2024-11-13 | 29.67 | 31.40 | 1.06 | 3.49% | 29.67 | 31.57 | 61562 | 18987 | 5.50% |
| 2024-11-12 | 31.44 | 30.34 | -1.10 | -3.50% | 29.77 | 32.50 | 53593 | 16502 | 4.79% |
| 2024-11-11 | 29.49 | 31.44 | 1.81 | 6.11% | 29.41 | 31.68 | 60522 | 18623 | 5.41% |
| 2024-11-08 | 29.04 | 29.63 | 0.67 | 2.31% | 28.98 | 30.98 | 59981 | 17847 | 5.36% |
| 2024-11-07 | 27.87 | 28.96 | 0.86 | 3.06% | 27.76 | 29.58 | 40826 | 11652 | 3.65% |
| 2024-11-06 | 28.31 | 28.10 | -0.21 | -0.74% | 27.73 | 29.28 | 39710 | 11312 | 3.55% |
| 2024-11-05 | 26.77 | 28.31 | 1.55 | 5.79% | 26.63 | 28.66 | 39716 | 11078 | 3.55% |
| 2024-11-04 | 26.05 | 26.76 | 1.13 | 4.41% | 25.40 | 26.79 | 29606 | 7814 | 2.65% |
| 2024-11-01 | 27.55 | 25.63 | -2.06 | -7.44% | 25.63 | 27.97 | 39817 | 10398 | 3.56% |
| 2024-10-31 | 27.06 | 27.69 | 0.39 | 1.43% | 26.74 | 28.10 | 31860 | 8793 | 2.85% |
| 2024-10-30 | 27.62 | 27.30 | -0.80 | -2.85% | 26.70 | 28.01 | 42447 | 11613 | 3.79% |
| 2024-10-29 | 29.66 | 28.10 | -1.99 | -6.61% | 28.04 | 30.09 | 54851 | 15811 | 4.90% |
| 2024-10-28 | 29.50 | 30.09 | 0.19 | 0.64% | 29.16 | 30.46 | 43648 | 13061 | 3.90% |
| 2024-10-25 | 28.40 | 29.90 | 1.60 | 5.65% | 28.11 | 30.69 | 52197 | 15463 | 4.66% |
| 2024-10-24 | 28.73 | 28.30 | -0.45 | -1.57% | 28.01 | 29.22 | 34932 | 9994 | 3.12% |
| 2024-10-23 | 30.40 | 28.75 | -0.97 | -3.26% | 28.58 | 30.50 | 65589 | 19457 | 5.86% |
| 2024-10-22 | 29.99 | 29.72 | 1.36 | 4.80% | 29.12 | 32.35 | 104306 | 32130 | 9.32% |
| 2024-10-21 | 28.01 | 28.36 | 0.61 | 2.20% | 27.99 | 29.38 | 50113 | 14348 | 4.48% |
| 2024-10-18 | 27.00 | 27.75 | 1.20 | 4.52% | 26.00 | 28.80 | 49952 | 13681 | 4.46% |
| 2024-10-17 | 26.37 | 26.55 | 0.60 | 2.31% | 26.11 | 27.69 | 43199 | 11647 | 3.86% |
| 2024-10-16 | 25.50 | 25.95 | -0.42 | -1.59% | 25.40 | 26.71 | 25328 | 6597 | 2.26% |
| 2024-10-15 | 26.81 | 26.37 | -0.29 | -1.09% | 26.17 | 27.68 | 39221 | 10619 | 3.50% |
| 2024-10-14 | 25.50 | 26.66 | 1.16 | 4.55% | 24.97 | 26.79 | 34602 | 8962 | 3.09% |
| 2024-10-11 | 27.56 | 25.50 | -2.02 | -7.34% | 25.04 | 27.60 | 43080 | 11240 | 3.85% |
| 2024-10-10 | 27.81 | 27.52 | -0.28 | -1.01% | 27.50 | 29.26 | 42742 | 12067 | 3.82% |
| 2024-10-09 | 31.60 | 27.80 | -4.80 | -14.72% | 27.80 | 31.60 | 68367 | 20480 | 6.11% |
| 2024-10-08 | 32.69 | 32.60 | 5.36 | 19.68% | 28.50 | 32.69 | 85242 | 26553 | 7.62% |