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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-13 | 20.04 | 20.47 | 0.22 | 1.09% | 19.76 | 20.63 | 8963 | 1813 | 1.13% |
| 2025-01-10 | 21.00 | 20.25 | -0.75 | -3.57% | 20.25 | 21.24 | 8648 | 1789 | 1.09% |
| 2025-01-09 | 20.67 | 21.00 | 0.24 | 1.16% | 20.60 | 21.29 | 7900 | 1662 | 0.99% |
| 2025-01-08 | 21.09 | 20.76 | -0.38 | -1.80% | 20.33 | 21.19 | 9610 | 1995 | 1.21% |
| 2025-01-07 | 20.81 | 21.14 | 0.44 | 2.13% | 20.41 | 21.28 | 9506 | 1977 | 1.19% |
| 2025-01-06 | 21.14 | 20.70 | -0.47 | -2.22% | 20.49 | 21.24 | 11886 | 2477 | 1.49% |
| 2025-01-03 | 21.96 | 21.17 | -0.65 | -2.98% | 21.13 | 21.99 | 12321 | 2650 | 1.55% |
| 2025-01-02 | 22.62 | 21.82 | -0.67 | -2.98% | 21.68 | 22.86 | 10649 | 2372 | 1.34% |
| 2024-12-31 | 23.30 | 22.49 | -0.94 | -4.01% | 22.39 | 23.62 | 15419 | 3518 | 1.94% |
| 2024-12-30 | 23.69 | 23.43 | -0.26 | -1.10% | 22.90 | 23.81 | 10492 | 2450 | 1.32% |
| 2024-12-27 | 23.88 | 23.69 | -0.01 | -0.04% | 23.57 | 24.24 | 10727 | 2564 | 1.35% |
| 2024-12-26 | 23.50 | 23.70 | 0.61 | 2.64% | 23.01 | 23.70 | 9689 | 2279 | 1.22% |
| 2024-12-25 | 23.53 | 23.09 | -0.44 | -1.87% | 22.88 | 23.55 | 11277 | 2606 | 1.42% |
| 2024-12-24 | 23.99 | 23.53 | -0.28 | -1.18% | 23.14 | 24.25 | 15866 | 3736 | 1.99% |
| 2024-12-23 | 25.01 | 23.81 | -1.15 | -4.61% | 23.74 | 25.18 | 24813 | 6032 | 3.12% |
| 2024-12-20 | 24.54 | 24.96 | 0.57 | 2.34% | 24.21 | 25.47 | 15110 | 3785 | 1.90% |
| 2024-12-19 | 23.85 | 24.39 | 0.28 | 1.16% | 23.71 | 24.53 | 9483 | 2295 | 1.19% |
| 2024-12-18 | 24.39 | 24.11 | -0.01 | -0.04% | 23.65 | 24.47 | 10569 | 2546 | 1.33% |
| 2024-12-17 | 25.25 | 24.12 | -1.13 | -4.48% | 24.01 | 25.33 | 17871 | 4384 | 2.24% |
| 2024-12-16 | 25.76 | 25.25 | -0.37 | -1.44% | 25.04 | 25.87 | 14418 | 3674 | 1.81% |
| 2024-12-13 | 26.38 | 25.62 | -0.79 | -2.99% | 25.58 | 26.38 | 22056 | 5732 | 2.77% |
| 2024-12-12 | 26.77 | 26.41 | -0.15 | -0.56% | 26.11 | 26.78 | 26683 | 7044 | 3.35% |
| 2024-12-11 | 26.40 | 26.56 | 0.20 | 0.76% | 25.95 | 26.59 | 19453 | 5127 | 2.44% |
| 2024-12-10 | 26.30 | 26.36 | 0.67 | 2.61% | 26.00 | 26.90 | 32930 | 8694 | 4.14% |
| 2024-12-09 | 26.28 | 25.69 | -0.49 | -1.87% | 25.52 | 26.39 | 17741 | 4582 | 2.23% |
| 2024-12-06 | 26.08 | 26.18 | 0.25 | 0.96% | 25.28 | 26.70 | 28141 | 7298 | 3.53% |
| 2024-12-05 | 25.67 | 25.93 | 0.24 | 0.93% | 25.17 | 26.39 | 23459 | 6099 | 2.95% |
| 2024-12-04 | 26.40 | 25.69 | -0.57 | -2.17% | 25.45 | 26.69 | 22735 | 5927 | 2.86% |
| 2024-12-03 | 26.37 | 26.26 | -0.21 | -0.79% | 25.80 | 26.53 | 19159 | 5006 | 2.41% |
| 2024-12-02 | 26.16 | 26.47 | 0.24 | 0.91% | 25.86 | 26.88 | 25069 | 6615 | 3.15% |
| 2024-11-29 | 25.68 | 26.23 | 0.46 | 1.79% | 25.22 | 26.55 | 32409 | 8437 | 4.07% |
| 2024-11-28 | 24.83 | 25.77 | 0.82 | 3.29% | 24.77 | 26.86 | 36709 | 9550 | 4.61% |
| 2024-11-27 | 24.59 | 24.95 | 0.36 | 1.46% | 23.74 | 24.98 | 17498 | 4247 | 2.20% |
| 2024-11-26 | 25.28 | 24.59 | -0.41 | -1.64% | 24.42 | 25.65 | 13587 | 3397 | 1.71% |
| 2024-11-25 | 24.57 | 25.00 | 0.53 | 2.17% | 24.18 | 25.04 | 13498 | 3320 | 1.70% |
| 2024-11-22 | 25.80 | 24.47 | -1.38 | -5.34% | 24.36 | 26.08 | 20393 | 5132 | 2.56% |
| 2024-11-21 | 25.87 | 25.85 | -0.15 | -0.58% | 25.48 | 26.30 | 20459 | 5301 | 2.57% |
| 2024-11-20 | 25.40 | 26.00 | 0.60 | 2.36% | 25.21 | 26.09 | 19297 | 4965 | 2.42% |
| 2024-11-19 | 24.37 | 25.40 | 1.19 | 4.92% | 24.37 | 25.40 | 22853 | 5660 | 2.87% |
| 2024-11-18 | 26.47 | 24.21 | -2.09 | -7.95% | 23.90 | 26.65 | 41118 | 10165 | 5.16% |
| 2024-11-15 | 26.70 | 26.30 | -0.56 | -2.08% | 26.20 | 27.81 | 29591 | 7997 | 3.72% |
| 2024-11-14 | 27.80 | 26.86 | -1.01 | -3.62% | 26.80 | 28.65 | 29642 | 8181 | 3.72% |
| 2024-11-13 | 27.64 | 27.87 | 0.02 | 0.07% | 26.80 | 28.10 | 32004 | 8824 | 4.02% |
| 2024-11-12 | 28.94 | 27.85 | -0.69 | -2.42% | 27.30 | 28.94 | 40898 | 11489 | 5.14% |
| 2024-11-11 | 26.69 | 28.54 | 1.88 | 7.05% | 26.56 | 29.38 | 53659 | 15132 | 6.74% |
| 2024-11-08 | 26.58 | 26.66 | 0.31 | 1.18% | 26.38 | 27.28 | 30134 | 8088 | 3.78% |
| 2024-11-07 | 26.70 | 26.35 | -0.35 | -1.31% | 25.91 | 26.70 | 30279 | 7935 | 3.80% |
| 2024-11-06 | 26.58 | 26.70 | 0.25 | 0.95% | 26.11 | 27.69 | 38388 | 10429 | 4.82% |
| 2024-11-05 | 25.70 | 26.45 | 0.58 | 2.24% | 25.64 | 26.85 | 28322 | 7450 | 3.56% |
| 2024-11-04 | 24.60 | 25.87 | 0.82 | 3.27% | 24.60 | 26.35 | 20819 | 5364 | 2.61% |
| 2024-11-01 | 27.02 | 25.05 | -1.95 | -7.22% | 24.94 | 27.34 | 32298 | 8343 | 4.06% |
| 2024-10-31 | 27.35 | 27.00 | 0.45 | 1.69% | 25.95 | 27.87 | 47313 | 12779 | 5.94% |
| 2024-10-30 | 25.43 | 26.55 | 0.85 | 3.31% | 25.22 | 26.87 | 39285 | 10255 | 4.93% |
| 2024-10-29 | 26.61 | 25.70 | -0.91 | -3.42% | 25.55 | 26.78 | 27645 | 7193 | 3.47% |
| 2024-10-28 | 26.70 | 26.61 | 0.18 | 0.68% | 26.23 | 27.80 | 32948 | 8800 | 4.14% |
| 2024-10-25 | 25.51 | 26.43 | 0.85 | 3.32% | 25.23 | 27.36 | 33224 | 8714 | 4.17% |
| 2024-10-24 | 25.40 | 25.58 | 0.01 | 0.04% | 24.75 | 26.15 | 23354 | 5940 | 2.93% |
| 2024-10-23 | 25.55 | 25.57 | 0.12 | 0.47% | 24.95 | 26.15 | 23810 | 6084 | 2.99% |
| 2024-10-22 | 25.60 | 25.45 | 0.18 | 0.71% | 24.91 | 25.88 | 24858 | 6309 | 3.12% |
| 2024-10-21 | 24.89 | 25.27 | 0.79 | 3.23% | 24.80 | 25.98 | 35101 | 8903 | 4.41% |
| 2024-10-18 | 23.00 | 24.48 | 1.48 | 6.43% | 23.00 | 24.94 | 31756 | 7649 | 3.99% |
| 2024-10-17 | 23.40 | 23.00 | -0.29 | -1.25% | 23.00 | 24.01 | 15971 | 3753 | 2.01% |
| 2024-10-16 | 23.52 | 23.29 | -0.46 | -1.94% | 23.10 | 23.76 | 15041 | 3523 | 1.89% |
| 2024-10-15 | 24.20 | 23.75 | -0.29 | -1.21% | 23.70 | 24.64 | 17431 | 4206 | 2.19% |
| 2024-10-14 | 23.49 | 24.04 | 0.90 | 3.89% | 22.82 | 24.13 | 19975 | 4713 | 2.51% |
| 2024-10-11 | 24.88 | 23.14 | -1.80 | -7.22% | 22.70 | 25.09 | 27614 | 6504 | 3.47% |
| 2024-10-10 | 25.49 | 24.94 | 0.04 | 0.16% | 24.70 | 25.96 | 22528 | 5714 | 2.83% |
| 2024-10-09 | 27.00 | 24.90 | -3.36 | -11.89% | 24.88 | 27.49 | 37535 | 9873 | 4.71% |
| 2024-10-08 | 30.09 | 28.26 | 3.06 | 12.14% | 26.00 | 30.14 | 50984 | 14161 | 6.40% |