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 | 24.50 | 24.09 | -0.30 | -1.23% | 23.85 | 24.50 | 8118 | 1950 | 0.20% |
| 2025-01-14 | 23.68 | 24.39 | 0.86 | 3.65% | 23.53 | 24.39 | 10796 | 2598 | 0.27% |
| 2025-01-13 | 23.29 | 23.53 | 0.31 | 1.34% | 23.13 | 23.81 | 6739 | 1583 | 0.17% |
| 2025-01-10 | 23.79 | 23.22 | -0.36 | -1.53% | 23.17 | 23.95 | 4846 | 1141 | 0.12% |
| 2025-01-09 | 23.75 | 23.58 | -0.21 | -0.88% | 23.40 | 24.04 | 5977 | 1416 | 0.15% |
| 2025-01-08 | 24.03 | 23.79 | -0.26 | -1.08% | 23.31 | 24.25 | 6618 | 1577 | 0.17% |
| 2025-01-07 | 24.03 | 24.05 | 0.02 | 0.08% | 23.61 | 24.13 | 6507 | 1551 | 0.16% |
| 2025-01-06 | 23.91 | 24.03 | 0.14 | 0.59% | 23.67 | 24.88 | 12981 | 3141 | 0.32% |
| 2025-01-03 | 24.38 | 23.89 | -0.51 | -2.09% | 23.77 | 24.74 | 7877 | 1914 | 0.20% |
| 2025-01-02 | 25.22 | 24.40 | -0.82 | -3.25% | 24.35 | 25.43 | 11189 | 2771 | 0.28% |
| 2024-12-31 | 25.82 | 25.22 | -0.56 | -2.17% | 25.02 | 26.08 | 7694 | 1962 | 0.19% |
| 2024-12-30 | 25.81 | 25.78 | -0.23 | -0.88% | 25.45 | 26.02 | 6870 | 1768 | 0.17% |
| 2024-12-27 | 25.90 | 26.01 | 0.25 | 0.97% | 25.62 | 26.23 | 6589 | 1712 | 0.16% |
| 2024-12-26 | 25.84 | 25.76 | -0.09 | -0.35% | 25.76 | 26.17 | 5485 | 1419 | 0.14% |
| 2024-12-25 | 26.17 | 25.85 | -0.28 | -1.07% | 25.70 | 26.19 | 4935 | 1277 | 0.12% |
| 2024-12-24 | 25.81 | 26.13 | 0.35 | 1.36% | 25.77 | 26.27 | 6922 | 1801 | 0.17% |
| 2024-12-23 | 26.52 | 25.78 | -0.69 | -2.61% | 25.70 | 26.67 | 8878 | 2310 | 0.22% |
| 2024-12-20 | 26.25 | 26.47 | 0.22 | 0.84% | 26.13 | 26.97 | 7443 | 1979 | 0.19% |
| 2024-12-19 | 26.10 | 26.25 | -0.02 | -0.08% | 25.90 | 26.39 | 6853 | 1794 | 0.17% |
| 2024-12-18 | 26.61 | 26.27 | -0.24 | -0.91% | 26.17 | 26.73 | 8115 | 2143 | 0.20% |
| 2024-12-17 | 27.37 | 26.51 | -0.71 | -2.61% | 26.33 | 27.37 | 12545 | 3355 | 0.31% |
| 2024-12-16 | 27.33 | 27.22 | -0.52 | -1.87% | 26.90 | 27.49 | 11251 | 3055 | 0.28% |
| 2024-12-13 | 28.25 | 27.74 | -0.61 | -2.15% | 27.10 | 28.25 | 17869 | 4913 | 0.45% |
| 2024-12-12 | 28.50 | 28.35 | -0.18 | -0.63% | 28.02 | 28.87 | 9116 | 2583 | 0.23% |
| 2024-12-11 | 29.30 | 28.58 | -0.18 | -0.63% | 28.48 | 29.30 | 8564 | 2461 | 0.21% |
| 2024-12-10 | 29.30 | 28.76 | 0.50 | 1.77% | 28.61 | 29.36 | 14534 | 4217 | 0.36% |
| 2024-12-09 | 28.93 | 28.26 | -0.62 | -2.15% | 28.16 | 29.08 | 7774 | 2218 | 0.19% |
| 2024-12-06 | 28.14 | 28.88 | 0.86 | 3.07% | 27.91 | 28.88 | 9725 | 2767 | 0.24% |
| 2024-12-05 | 27.69 | 28.02 | 0.20 | 0.72% | 27.65 | 28.28 | 4680 | 1311 | 0.12% |
| 2024-12-04 | 28.32 | 27.82 | -0.72 | -2.52% | 27.65 | 28.42 | 6511 | 1822 | 0.16% |
| 2024-12-03 | 28.69 | 28.54 | -0.16 | -0.56% | 28.21 | 28.93 | 6290 | 1788 | 0.16% |
| 2024-12-02 | 28.03 | 28.70 | 0.37 | 1.31% | 28.03 | 29.10 | 9607 | 2752 | 0.24% |
| 2024-11-29 | 27.90 | 28.33 | 0.23 | 0.82% | 27.64 | 28.87 | 8794 | 2494 | 0.22% |
| 2024-11-28 | 28.52 | 28.10 | -0.32 | -1.13% | 28.00 | 28.63 | 5684 | 1604 | 0.14% |
| 2024-11-27 | 27.78 | 28.42 | 0.65 | 2.34% | 27.01 | 28.45 | 8823 | 2449 | 0.22% |
| 2024-11-26 | 27.50 | 27.77 | 0.27 | 0.98% | 27.21 | 28.56 | 9483 | 2654 | 0.24% |
| 2024-11-25 | 27.10 | 27.50 | 0.52 | 1.93% | 26.92 | 27.58 | 7508 | 2051 | 0.19% |
| 2024-11-22 | 28.87 | 26.98 | -1.89 | -6.55% | 26.98 | 28.87 | 14289 | 3948 | 0.36% |
| 2024-11-21 | 29.05 | 28.87 | -0.13 | -0.45% | 28.49 | 29.33 | 8698 | 2508 | 0.22% |
| 2024-11-20 | 28.55 | 29.00 | 0.45 | 1.58% | 28.25 | 29.65 | 13764 | 3987 | 0.34% |
| 2024-11-19 | 27.92 | 28.55 | 0.73 | 2.62% | 27.75 | 28.67 | 7515 | 2122 | 0.19% |
| 2024-11-18 | 28.65 | 27.82 | -0.68 | -2.39% | 27.79 | 28.80 | 12460 | 3529 | 0.31% |
| 2024-11-15 | 29.24 | 28.50 | -0.94 | -3.19% | 28.47 | 29.71 | 10688 | 3112 | 0.27% |
| 2024-11-14 | 30.55 | 29.44 | -1.04 | -3.41% | 29.30 | 30.62 | 11548 | 3448 | 0.29% |
| 2024-11-13 | 31.13 | 30.48 | -0.76 | -2.43% | 30.05 | 31.50 | 14761 | 4516 | 0.37% |
| 2024-11-12 | 31.38 | 31.24 | 0.01 | 0.03% | 30.80 | 32.20 | 19990 | 6299 | 0.50% |
| 2024-11-11 | 30.53 | 31.23 | 0.73 | 2.39% | 30.00 | 31.38 | 18451 | 5709 | 0.46% |
| 2024-11-08 | 30.78 | 30.50 | 0.03 | 0.10% | 30.21 | 31.07 | 16035 | 4904 | 0.40% |
| 2024-11-07 | 29.50 | 30.47 | 0.80 | 2.70% | 29.22 | 30.63 | 14351 | 4339 | 0.36% |
| 2024-11-06 | 30.33 | 29.67 | -0.48 | -1.59% | 29.50 | 30.45 | 13252 | 3966 | 0.33% |
| 2024-11-05 | 29.45 | 30.15 | 0.61 | 2.06% | 29.05 | 30.44 | 19378 | 5804 | 0.48% |
| 2024-11-04 | 28.91 | 29.54 | 0.80 | 2.78% | 28.83 | 29.59 | 13639 | 3999 | 0.34% |
| 2024-11-01 | 29.90 | 28.74 | -1.00 | -3.36% | 28.60 | 29.99 | 18741 | 5447 | 0.47% |
| 2024-10-31 | 29.53 | 29.74 | 1.35 | 4.76% | 29.13 | 31.33 | 35006 | 10571 | 0.88% |
| 2024-10-30 | 29.55 | 28.39 | -1.58 | -5.27% | 27.87 | 30.70 | 21281 | 6108 | 0.53% |
| 2024-10-29 | 31.39 | 29.97 | -1.38 | -4.40% | 29.90 | 31.39 | 18290 | 5585 | 0.46% |
| 2024-10-28 | 31.00 | 31.35 | 1.10 | 3.64% | 29.33 | 31.66 | 25489 | 7849 | 0.64% |
| 2024-10-25 | 28.00 | 30.25 | 2.26 | 8.07% | 27.43 | 31.40 | 31590 | 9318 | 0.79% |
| 2024-10-24 | 27.30 | 28.06 | 0.71 | 2.60% | 26.65 | 28.19 | 21055 | 5801 | 0.53% |
| 2024-10-23 | 27.08 | 27.35 | 0.27 | 1.00% | 26.81 | 27.60 | 12324 | 3352 | 0.31% |
| 2024-10-22 | 27.26 | 27.08 | -0.16 | -0.59% | 26.66 | 27.43 | 12552 | 3388 | 0.31% |
| 2024-10-21 | 27.88 | 27.24 | 0.27 | 1.00% | 26.60 | 27.91 | 15783 | 4301 | 0.39% |
| 2024-10-18 | 25.18 | 26.97 | 1.72 | 6.81% | 25.12 | 27.90 | 19106 | 5066 | 0.48% |
| 2024-10-17 | 25.65 | 25.25 | -0.33 | -1.29% | 25.25 | 25.91 | 7644 | 1963 | 0.19% |
| 2024-10-16 | 25.20 | 25.58 | -0.09 | -0.35% | 25.16 | 26.01 | 11095 | 2837 | 0.28% |
| 2024-10-15 | 26.80 | 25.67 | -0.79 | -2.99% | 25.62 | 26.89 | 12235 | 3214 | 0.31% |
| 2024-10-14 | 26.50 | 26.46 | 0.21 | 0.80% | 25.42 | 26.78 | 13474 | 3518 | 0.34% |
| 2024-10-11 | 28.08 | 26.25 | -1.95 | -6.91% | 26.07 | 29.00 | 19497 | 5238 | 0.49% |
| 2024-10-10 | 29.30 | 28.20 | -0.95 | -3.26% | 28.20 | 30.37 | 22090 | 6405 | 0.55% |
| 2024-10-09 | 31.00 | 29.15 | -3.03 | -9.42% | 29.00 | 32.00 | 35708 | 10944 | 0.89% |
| 2024-10-08 | 33.61 | 32.18 | 3.84 | 13.55% | 29.69 | 33.63 | 55956 | 17786 | 1.40% |