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 | 17.90 | 18.21 | 0.21 | 1.17% | 17.71 | 18.67 | 228002 | 41441 | 1.05% |
| 2025-01-14 | 17.61 | 18.00 | 0.40 | 2.27% | 17.49 | 18.06 | 179448 | 31968 | 0.82% |
| 2025-01-13 | 17.24 | 17.60 | 0.25 | 1.44% | 16.99 | 17.85 | 157369 | 27673 | 0.72% |
| 2025-01-10 | 17.97 | 17.35 | -0.59 | -3.29% | 17.35 | 18.01 | 161349 | 28397 | 0.74% |
| 2025-01-09 | 18.38 | 17.94 | -0.59 | -3.18% | 17.91 | 18.77 | 205749 | 37458 | 0.94% |
| 2025-01-08 | 18.13 | 18.53 | 0.39 | 2.15% | 17.86 | 18.63 | 233798 | 42864 | 1.07% |
| 2025-01-07 | 18.48 | 18.14 | -0.33 | -1.79% | 17.94 | 18.60 | 201559 | 36669 | 0.92% |
| 2025-01-06 | 18.61 | 18.47 | -0.19 | -1.02% | 18.18 | 18.96 | 174693 | 32338 | 0.80% |
| 2025-01-03 | 18.88 | 18.66 | -0.19 | -1.01% | 18.61 | 19.77 | 238535 | 45773 | 1.09% |
| 2025-01-02 | 19.38 | 18.85 | -0.45 | -2.33% | 18.70 | 19.49 | 209402 | 39968 | 0.96% |
| 2024-12-31 | 20.08 | 19.30 | -0.72 | -3.60% | 19.30 | 20.10 | 186588 | 36695 | 0.86% |
| 2024-12-30 | 20.30 | 20.02 | -0.36 | -1.77% | 19.80 | 20.50 | 171340 | 34447 | 0.79% |
| 2024-12-27 | 21.05 | 20.38 | -0.70 | -3.32% | 20.33 | 21.05 | 237471 | 49052 | 1.09% |
| 2024-12-26 | 21.01 | 21.08 | -0.07 | -0.33% | 20.77 | 21.17 | 135500 | 28432 | 0.62% |
| 2024-12-25 | 21.99 | 21.15 | -0.49 | -2.26% | 21.10 | 21.99 | 126434 | 27021 | 0.58% |
| 2024-12-24 | 21.67 | 21.64 | 0.04 | 0.19% | 21.53 | 22.15 | 128697 | 28099 | 0.59% |
| 2024-12-23 | 21.74 | 21.60 | -0.20 | -0.92% | 21.44 | 21.99 | 170638 | 37050 | 0.78% |
| 2024-12-20 | 22.11 | 21.80 | -0.39 | -1.76% | 21.80 | 22.20 | 171503 | 37610 | 0.79% |
| 2024-12-19 | 22.01 | 22.19 | -0.01 | -0.05% | 21.70 | 22.24 | 125400 | 27564 | 0.58% |
| 2024-12-18 | 22.50 | 22.20 | -0.20 | -0.89% | 22.08 | 22.53 | 112802 | 25078 | 0.52% |
| 2024-12-17 | 22.89 | 22.40 | -0.49 | -2.14% | 22.22 | 22.94 | 138241 | 31092 | 0.63% |
| 2024-12-16 | 23.40 | 22.89 | -0.66 | -2.80% | 22.70 | 23.58 | 181805 | 41670 | 0.83% |
| 2024-12-13 | 23.80 | 23.55 | -0.20 | -0.84% | 23.13 | 23.95 | 219743 | 51772 | 1.01% |
| 2024-12-12 | 23.45 | 23.75 | 0.29 | 1.24% | 23.21 | 23.86 | 131009 | 30911 | 0.60% |
| 2024-12-11 | 23.80 | 23.46 | -0.39 | -1.64% | 23.38 | 23.91 | 128351 | 30331 | 0.59% |
| 2024-12-10 | 24.60 | 23.85 | 0.17 | 0.72% | 23.82 | 24.80 | 208245 | 50272 | 0.96% |
| 2024-12-09 | 24.20 | 23.68 | -0.53 | -2.19% | 23.58 | 24.30 | 147898 | 35348 | 0.68% |
| 2024-12-06 | 24.30 | 24.21 | 0.02 | 0.08% | 23.35 | 24.30 | 236507 | 56447 | 1.09% |
| 2024-12-05 | 24.28 | 24.19 | 0.01 | 0.04% | 23.88 | 24.38 | 127595 | 30700 | 0.59% |
| 2024-12-04 | 25.00 | 24.18 | -1.02 | -4.05% | 24.00 | 25.35 | 216345 | 52989 | 0.99% |
| 2024-12-03 | 24.97 | 25.20 | 0.36 | 1.45% | 24.85 | 25.66 | 192171 | 48274 | 0.88% |
| 2024-12-02 | 23.91 | 24.84 | 0.49 | 2.01% | 23.30 | 25.10 | 284688 | 69663 | 1.31% |
| 2024-11-29 | 24.20 | 24.35 | 0.15 | 0.62% | 23.89 | 24.56 | 200486 | 48599 | 0.92% |
| 2024-11-28 | 24.19 | 24.20 | -0.03 | -0.12% | 24.04 | 24.62 | 131985 | 32082 | 0.61% |
| 2024-11-27 | 23.58 | 24.23 | 0.68 | 2.89% | 23.50 | 24.29 | 172381 | 41307 | 0.79% |
| 2024-11-26 | 23.49 | 23.55 | 0.06 | 0.26% | 23.39 | 24.36 | 159876 | 38123 | 0.73% |
| 2024-11-25 | 22.96 | 23.49 | 0.54 | 2.35% | 22.78 | 23.55 | 183054 | 42510 | 0.84% |
| 2024-11-22 | 24.11 | 22.95 | -1.30 | -5.36% | 22.91 | 24.19 | 308212 | 72176 | 1.41% |
| 2024-11-21 | 24.38 | 24.25 | 0.38 | 1.59% | 24.00 | 24.62 | 244751 | 59397 | 1.12% |
| 2024-11-20 | 24.14 | 23.87 | -0.36 | -1.49% | 23.71 | 24.22 | 179339 | 42940 | 0.82% |
| 2024-11-19 | 23.78 | 24.23 | 0.63 | 2.67% | 23.42 | 24.32 | 167134 | 40042 | 0.77% |
| 2024-11-18 | 23.33 | 23.60 | -0.20 | -0.84% | 23.22 | 24.17 | 219045 | 51841 | 1.01% |
| 2024-11-15 | 24.76 | 23.80 | -0.80 | -3.25% | 23.75 | 25.19 | 278097 | 68291 | 1.28% |
| 2024-11-14 | 25.01 | 24.60 | -0.41 | -1.64% | 24.35 | 25.29 | 317899 | 78930 | 1.46% |
| 2024-11-13 | 25.21 | 25.01 | -0.57 | -2.23% | 24.25 | 25.48 | 409776 | 101733 | 1.88% |
| 2024-11-12 | 26.52 | 25.58 | -0.67 | -2.55% | 25.41 | 27.12 | 353841 | 93149 | 1.62% |
| 2024-11-11 | 26.00 | 26.25 | 0.19 | 0.73% | 25.91 | 26.78 | 370649 | 97595 | 1.70% |
| 2024-11-08 | 26.20 | 26.06 | 0.30 | 1.16% | 25.88 | 27.08 | 402719 | 106175 | 1.85% |
| 2024-11-07 | 25.11 | 25.76 | -0.04 | -0.16% | 24.14 | 26.09 | 434418 | 108778 | 1.99% |
| 2024-11-06 | 25.49 | 25.80 | 0.50 | 1.98% | 25.11 | 26.62 | 474873 | 123167 | 2.18% |
| 2024-11-05 | 24.81 | 25.30 | 0.22 | 0.88% | 24.44 | 25.68 | 425124 | 107263 | 1.95% |
| 2024-11-04 | 25.34 | 25.08 | 0.00 | 0.00% | 24.51 | 25.35 | 261366 | 65265 | 1.20% |
| 2024-11-01 | 24.30 | 25.08 | 0.05 | 0.20% | 23.81 | 25.42 | 427665 | 105027 | 1.96% |
| 2024-10-31 | 26.20 | 25.03 | -0.41 | -1.61% | 24.70 | 26.70 | 653578 | 167757 | 3.00% |
| 2024-10-30 | 26.03 | 25.44 | -1.16 | -4.36% | 25.18 | 26.88 | 455333 | 117861 | 2.09% |
| 2024-10-29 | 28.68 | 26.60 | -1.40 | -5.00% | 26.40 | 29.92 | 623169 | 171840 | 2.86% |
| 2024-10-28 | 28.71 | 28.00 | -1.00 | -3.45% | 26.90 | 28.71 | 723997 | 199876 | 3.32% |
| 2024-10-25 | 25.42 | 29.00 | 3.93 | 15.68% | 25.30 | 29.80 | 1037512 | 291669 | 4.76% |
| 2024-10-24 | 26.12 | 25.07 | -1.24 | -4.71% | 24.90 | 26.20 | 461827 | 117778 | 2.12% |
| 2024-10-23 | 24.82 | 26.31 | 1.01 | 3.99% | 24.15 | 29.49 | 1092644 | 292463 | 5.01% |
| 2024-10-22 | 23.04 | 25.30 | 2.04 | 8.77% | 21.90 | 26.11 | 874507 | 209219 | 4.01% |
| 2024-10-21 | 22.00 | 23.26 | 1.74 | 8.09% | 22.00 | 24.68 | 662531 | 155456 | 3.04% |
| 2024-10-18 | 20.84 | 21.52 | 0.71 | 3.41% | 20.66 | 22.38 | 346001 | 74259 | 1.59% |
| 2024-10-17 | 21.51 | 20.81 | -0.55 | -2.57% | 20.80 | 21.56 | 199634 | 42141 | 0.92% |
| 2024-10-16 | 22.01 | 21.36 | -1.12 | -4.98% | 21.15 | 22.41 | 259783 | 56136 | 1.19% |
| 2024-10-15 | 21.50 | 22.48 | 0.54 | 2.46% | 21.40 | 23.39 | 383272 | 86796 | 1.76% |
| 2024-10-14 | 21.79 | 21.94 | 0.15 | 0.69% | 21.10 | 22.30 | 282081 | 61430 | 1.29% |
| 2024-10-11 | 22.21 | 21.79 | -0.40 | -1.80% | 20.88 | 22.30 | 295387 | 63532 | 1.36% |
| 2024-10-10 | 22.86 | 22.19 | -0.01 | -0.05% | 22.17 | 24.06 | 428750 | 98419 | 1.97% |
| 2024-10-09 | 24.48 | 22.20 | -3.96 | -15.14% | 22.17 | 24.65 | 633195 | 148970 | 2.91% |
| 2024-10-08 | 26.89 | 26.16 | 3.74 | 16.68% | 23.70 | 26.90 | 925485 | 235684 | 4.25% |