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 | 21.69 | 21.59 | 0.09 | 0.42% | 21.15 | 21.69 | 5322 | 1140 | 0.53% |
| 2025-01-14 | 20.88 | 21.50 | 0.77 | 3.71% | 20.87 | 21.55 | 6854 | 1458 | 0.69% |
| 2025-01-13 | 20.56 | 20.73 | 0.23 | 1.12% | 20.20 | 20.88 | 4097 | 844 | 0.41% |
| 2025-01-10 | 21.20 | 20.50 | -0.56 | -2.66% | 20.42 | 21.28 | 5214 | 1087 | 0.52% |
| 2025-01-09 | 21.02 | 21.06 | -0.06 | -0.28% | 21.00 | 21.31 | 3226 | 682 | 0.32% |
| 2025-01-08 | 21.30 | 21.12 | -0.23 | -1.08% | 20.50 | 21.36 | 6654 | 1387 | 0.67% |
| 2025-01-07 | 20.86 | 21.35 | 0.42 | 2.01% | 20.82 | 21.35 | 4280 | 904 | 0.43% |
| 2025-01-06 | 20.81 | 20.93 | 0.12 | 0.58% | 20.50 | 21.26 | 4981 | 1040 | 0.50% |
| 2025-01-03 | 21.47 | 20.81 | -0.66 | -3.07% | 20.68 | 21.53 | 8190 | 1734 | 0.82% |
| 2025-01-02 | 21.79 | 21.47 | -0.46 | -2.10% | 21.31 | 22.12 | 7233 | 1567 | 0.72% |
| 2024-12-31 | 22.54 | 21.93 | -0.57 | -2.53% | 21.83 | 22.54 | 7998 | 1769 | 0.80% |
| 2024-12-30 | 22.89 | 22.50 | -0.39 | -1.70% | 22.44 | 22.89 | 7540 | 1703 | 0.75% |
| 2024-12-27 | 22.92 | 22.89 | -0.14 | -0.61% | 22.87 | 23.20 | 8049 | 1851 | 0.80% |
| 2024-12-26 | 22.90 | 23.03 | -0.01 | -0.04% | 22.90 | 23.21 | 6183 | 1426 | 0.62% |
| 2024-12-25 | 23.30 | 23.04 | -0.42 | -1.79% | 22.82 | 23.52 | 5537 | 1275 | 0.55% |
| 2024-12-24 | 23.32 | 23.46 | 0.24 | 1.03% | 23.04 | 23.65 | 4482 | 1048 | 0.45% |
| 2024-12-23 | 24.06 | 23.22 | -0.83 | -3.45% | 23.20 | 24.06 | 7819 | 1841 | 0.78% |
| 2024-12-20 | 23.47 | 24.05 | 0.36 | 1.52% | 23.47 | 24.22 | 6683 | 1605 | 0.67% |
| 2024-12-19 | 23.92 | 23.79 | -0.30 | -1.25% | 23.38 | 24.06 | 9142 | 2162 | 0.91% |
| 2024-12-18 | 24.32 | 24.09 | -0.11 | -0.45% | 23.90 | 24.43 | 5541 | 1339 | 0.55% |
| 2024-12-17 | 25.35 | 24.20 | -1.02 | -4.04% | 24.16 | 25.38 | 11021 | 2707 | 1.10% |
| 2024-12-16 | 25.52 | 25.22 | -0.09 | -0.36% | 25.11 | 25.53 | 7557 | 1908 | 0.76% |
| 2024-12-13 | 25.90 | 25.31 | -0.61 | -2.35% | 25.26 | 25.90 | 9325 | 2380 | 0.93% |
| 2024-12-12 | 25.91 | 25.92 | 0.06 | 0.23% | 25.34 | 25.95 | 10048 | 2587 | 1.00% |
| 2024-12-11 | 25.67 | 25.86 | 0.28 | 1.09% | 25.42 | 25.92 | 11997 | 3076 | 1.20% |
| 2024-12-10 | 26.50 | 25.58 | -0.09 | -0.35% | 25.55 | 26.75 | 13295 | 3465 | 1.33% |
| 2024-12-09 | 25.62 | 25.67 | 0.05 | 0.20% | 25.36 | 25.86 | 8303 | 2128 | 0.83% |
| 2024-12-06 | 25.55 | 25.62 | -0.10 | -0.39% | 25.00 | 25.83 | 10677 | 2714 | 1.07% |
| 2024-12-05 | 25.18 | 25.72 | 0.41 | 1.62% | 25.11 | 25.86 | 7135 | 1829 | 0.71% |
| 2024-12-04 | 26.32 | 25.31 | -1.14 | -4.31% | 25.29 | 26.51 | 10736 | 2769 | 1.07% |
| 2024-12-03 | 26.48 | 26.45 | -0.02 | -0.08% | 26.16 | 26.58 | 7952 | 2096 | 0.79% |
| 2024-12-02 | 25.98 | 26.47 | 0.49 | 1.89% | 25.73 | 26.48 | 10625 | 2794 | 1.06% |
| 2024-11-29 | 25.62 | 25.98 | 0.47 | 1.84% | 25.41 | 26.14 | 7760 | 2005 | 0.78% |
| 2024-11-28 | 25.37 | 25.51 | 0.27 | 1.07% | 25.24 | 26.00 | 7517 | 1927 | 0.75% |
| 2024-11-27 | 24.68 | 25.24 | 0.41 | 1.65% | 24.22 | 25.33 | 7275 | 1795 | 0.73% |
| 2024-11-26 | 25.33 | 24.83 | -0.49 | -1.94% | 24.80 | 25.45 | 6333 | 1592 | 0.63% |
| 2024-11-25 | 25.33 | 25.32 | 0.20 | 0.80% | 24.83 | 25.66 | 8949 | 2257 | 0.89% |
| 2024-11-22 | 26.55 | 25.12 | -1.38 | -5.21% | 25.01 | 26.58 | 10047 | 2591 | 1.00% |
| 2024-11-21 | 26.38 | 26.50 | 0.07 | 0.26% | 25.97 | 26.73 | 7176 | 1895 | 0.72% |
| 2024-11-20 | 25.98 | 26.43 | 0.43 | 1.65% | 25.88 | 26.53 | 6941 | 1820 | 0.69% |
| 2024-11-19 | 25.26 | 26.00 | 0.79 | 3.13% | 25.05 | 26.02 | 9970 | 2537 | 1.00% |
| 2024-11-18 | 25.70 | 25.21 | -0.68 | -2.63% | 25.09 | 26.38 | 10571 | 2703 | 1.06% |
| 2024-11-15 | 26.21 | 25.89 | -0.59 | -2.23% | 25.88 | 26.53 | 10047 | 2633 | 1.00% |
| 2024-11-14 | 27.19 | 26.48 | -0.96 | -3.50% | 26.47 | 27.60 | 12630 | 3403 | 1.26% |
| 2024-11-13 | 27.60 | 27.44 | 0.02 | 0.07% | 26.75 | 28.29 | 15955 | 4380 | 1.59% |
| 2024-11-12 | 27.67 | 27.42 | -0.25 | -0.90% | 27.06 | 28.10 | 20237 | 5557 | 2.02% |
| 2024-11-11 | 26.30 | 27.67 | 1.26 | 4.77% | 26.30 | 27.88 | 25375 | 6914 | 2.54% |
| 2024-11-08 | 26.38 | 26.41 | 0.18 | 0.69% | 26.05 | 26.65 | 16612 | 4376 | 1.66% |
| 2024-11-07 | 25.38 | 26.23 | 0.85 | 3.35% | 25.00 | 26.24 | 14209 | 3675 | 1.42% |
| 2024-11-06 | 25.29 | 25.38 | 0.09 | 0.36% | 25.10 | 25.88 | 15741 | 4013 | 1.57% |
| 2024-11-05 | 24.32 | 25.29 | 0.93 | 3.82% | 24.32 | 25.33 | 12988 | 3239 | 1.30% |
| 2024-11-04 | 23.65 | 24.36 | 0.71 | 3.00% | 23.57 | 24.44 | 8561 | 2071 | 0.86% |
| 2024-11-01 | 24.20 | 23.65 | -0.61 | -2.51% | 23.65 | 24.70 | 11577 | 2783 | 1.16% |
| 2024-10-31 | 23.87 | 24.26 | 0.38 | 1.59% | 23.76 | 24.58 | 11551 | 2789 | 1.15% |
| 2024-10-30 | 24.39 | 23.88 | -0.73 | -2.97% | 23.57 | 24.65 | 17450 | 4179 | 1.74% |
| 2024-10-29 | 25.78 | 24.61 | -1.14 | -4.43% | 24.45 | 26.20 | 16291 | 4082 | 1.63% |
| 2024-10-28 | 25.66 | 25.75 | 0.15 | 0.59% | 25.31 | 25.80 | 14374 | 3680 | 1.44% |
| 2024-10-25 | 24.60 | 25.60 | 0.92 | 3.73% | 24.60 | 25.68 | 15574 | 3934 | 1.56% |
| 2024-10-24 | 25.09 | 24.68 | -0.41 | -1.63% | 24.54 | 25.09 | 9739 | 2405 | 0.97% |
| 2024-10-23 | 25.27 | 25.09 | -0.18 | -0.71% | 24.85 | 25.58 | 14441 | 3640 | 1.44% |
| 2024-10-22 | 24.87 | 25.27 | 0.71 | 2.89% | 24.33 | 25.36 | 16035 | 3988 | 1.60% |
| 2024-10-21 | 23.98 | 24.56 | 0.66 | 2.76% | 23.86 | 25.45 | 28416 | 7008 | 2.84% |
| 2024-10-18 | 22.75 | 23.90 | 1.15 | 5.05% | 22.50 | 24.47 | 19748 | 4649 | 1.97% |
| 2024-10-17 | 23.18 | 22.75 | -0.22 | -0.96% | 22.66 | 23.34 | 10990 | 2527 | 1.10% |
| 2024-10-16 | 22.89 | 22.97 | -0.19 | -0.82% | 22.80 | 23.26 | 9292 | 2138 | 0.93% |
| 2024-10-15 | 23.43 | 23.16 | -0.41 | -1.74% | 23.08 | 23.69 | 14275 | 3328 | 1.43% |
| 2024-10-14 | 23.36 | 23.57 | 0.28 | 1.20% | 22.81 | 23.69 | 16084 | 3757 | 1.61% |
| 2024-10-11 | 24.68 | 23.29 | -1.39 | -5.63% | 23.00 | 24.92 | 19212 | 4557 | 1.92% |
| 2024-10-10 | 25.71 | 24.68 | -0.92 | -3.59% | 24.40 | 26.38 | 23601 | 5939 | 2.36% |
| 2024-10-09 | 28.00 | 25.60 | -3.60 | -12.33% | 25.50 | 28.00 | 33367 | 8961 | 3.33% |
| 2024-10-08 | 31.00 | 29.20 | 2.65 | 9.98% | 27.39 | 31.13 | 58151 | 16993 | 5.81% |