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 | 18.67 | 18.23 | -0.44 | -2.36% | 18.09 | 18.95 | 6548 | 1198 | 0.42% |
| 2025-01-14 | 18.07 | 18.67 | 0.61 | 3.38% | 18.04 | 19.00 | 10702 | 1984 | 0.69% |
| 2025-01-13 | 17.82 | 18.06 | 0.24 | 1.35% | 17.36 | 18.09 | 4221 | 751 | 0.27% |
| 2025-01-10 | 18.36 | 17.82 | -0.55 | -2.99% | 17.82 | 18.50 | 3342 | 606 | 0.22% |
| 2025-01-09 | 18.49 | 18.37 | 0.12 | 0.66% | 18.22 | 18.55 | 3657 | 672 | 0.24% |
| 2025-01-08 | 18.89 | 18.25 | -0.35 | -1.88% | 17.76 | 18.89 | 4943 | 902 | 0.32% |
| 2025-01-07 | 18.80 | 18.60 | 0.31 | 1.69% | 17.80 | 18.80 | 3667 | 670 | 0.24% |
| 2025-01-06 | 18.73 | 18.29 | -0.45 | -2.40% | 18.05 | 18.83 | 5380 | 991 | 0.35% |
| 2025-01-03 | 19.39 | 18.74 | -0.64 | -3.30% | 18.70 | 19.97 | 4956 | 946 | 0.32% |
| 2025-01-02 | 20.28 | 19.38 | -0.48 | -2.42% | 19.24 | 20.29 | 4307 | 853 | 0.28% |
| 2024-12-31 | 20.30 | 19.86 | -0.42 | -2.07% | 19.81 | 20.64 | 6682 | 1350 | 0.43% |
| 2024-12-30 | 20.57 | 20.28 | -0.17 | -0.83% | 20.01 | 20.57 | 3958 | 799 | 0.26% |
| 2024-12-27 | 20.45 | 20.45 | 0.03 | 0.15% | 20.20 | 20.84 | 3398 | 697 | 0.22% |
| 2024-12-26 | 20.43 | 20.42 | -0.08 | -0.39% | 20.11 | 20.70 | 5499 | 1125 | 0.35% |
| 2024-12-25 | 20.72 | 20.50 | -0.22 | -1.06% | 19.93 | 20.72 | 6453 | 1308 | 0.42% |
| 2024-12-24 | 20.87 | 20.72 | 0.23 | 1.12% | 20.00 | 21.00 | 6921 | 1420 | 0.45% |
| 2024-12-23 | 21.71 | 20.49 | -1.22 | -5.62% | 20.31 | 22.45 | 8590 | 1788 | 0.55% |
| 2024-12-20 | 21.34 | 21.71 | 0.37 | 1.73% | 20.81 | 22.10 | 3876 | 842 | 0.25% |
| 2024-12-19 | 21.18 | 21.34 | 0.46 | 2.20% | 20.44 | 21.49 | 6401 | 1345 | 0.41% |
| 2024-12-18 | 21.45 | 20.88 | 0.00 | 0.00% | 20.11 | 21.59 | 5221 | 1085 | 0.34% |
| 2024-12-17 | 21.55 | 20.88 | -0.70 | -3.24% | 20.53 | 21.64 | 7646 | 1610 | 0.49% |
| 2024-12-16 | 22.06 | 21.58 | -0.66 | -2.97% | 21.29 | 22.33 | 8824 | 1915 | 0.57% |
| 2024-12-13 | 22.96 | 22.24 | -0.76 | -3.30% | 22.10 | 22.96 | 11651 | 2598 | 0.75% |
| 2024-12-12 | 21.88 | 23.00 | 1.12 | 5.12% | 21.87 | 23.00 | 18315 | 4148 | 1.18% |
| 2024-12-11 | 21.30 | 21.88 | 0.39 | 1.81% | 21.30 | 22.06 | 9609 | 2090 | 0.62% |
| 2024-12-10 | 21.73 | 21.49 | 0.19 | 0.89% | 21.33 | 22.00 | 9310 | 2016 | 0.60% |
| 2024-12-09 | 21.03 | 21.30 | 0.30 | 1.43% | 20.81 | 21.63 | 9857 | 2094 | 0.64% |
| 2024-12-06 | 21.10 | 21.00 | 0.00 | 0.00% | 20.56 | 21.16 | 9232 | 1924 | 0.59% |
| 2024-12-05 | 21.05 | 21.00 | 0.12 | 0.57% | 20.72 | 21.20 | 4773 | 997 | 0.31% |
| 2024-12-04 | 21.08 | 20.88 | -0.38 | -1.79% | 20.69 | 21.50 | 5064 | 1063 | 0.33% |
| 2024-12-03 | 21.22 | 21.26 | 0.04 | 0.19% | 21.02 | 21.53 | 7713 | 1636 | 0.50% |
| 2024-12-02 | 21.20 | 21.22 | 0.32 | 1.53% | 20.72 | 21.33 | 7984 | 1689 | 0.51% |
| 2024-11-29 | 20.18 | 20.90 | 0.55 | 2.70% | 20.18 | 21.13 | 8183 | 1700 | 0.53% |
| 2024-11-28 | 20.65 | 20.35 | 0.05 | 0.25% | 20.10 | 20.79 | 6124 | 1256 | 0.39% |
| 2024-11-27 | 20.20 | 20.30 | 0.10 | 0.50% | 19.37 | 20.30 | 8062 | 1605 | 0.52% |
| 2024-11-26 | 20.12 | 20.20 | 0.26 | 1.30% | 19.80 | 20.55 | 11753 | 2376 | 0.76% |
| 2024-11-25 | 18.92 | 19.94 | 0.94 | 4.95% | 18.92 | 20.05 | 11496 | 2246 | 0.74% |
| 2024-11-22 | 20.06 | 19.00 | -1.00 | -5.00% | 19.00 | 20.25 | 7612 | 1500 | 0.49% |
| 2024-11-21 | 20.37 | 20.00 | -0.22 | -1.09% | 19.52 | 20.38 | 4977 | 991 | 0.32% |
| 2024-11-20 | 20.08 | 20.22 | 0.05 | 0.25% | 19.81 | 20.31 | 4843 | 974 | 0.31% |
| 2024-11-19 | 19.86 | 20.17 | 0.31 | 1.56% | 19.48 | 20.18 | 8114 | 1610 | 0.52% |
| 2024-11-18 | 19.96 | 19.86 | -0.20 | -1.00% | 19.48 | 20.21 | 8603 | 1704 | 0.55% |
| 2024-11-15 | 20.88 | 20.06 | -0.72 | -3.46% | 20.06 | 20.95 | 8706 | 1788 | 0.56% |
| 2024-11-14 | 21.50 | 20.78 | -0.85 | -3.93% | 20.71 | 21.89 | 8715 | 1857 | 0.56% |
| 2024-11-13 | 21.40 | 21.63 | 0.23 | 1.07% | 21.00 | 21.88 | 9930 | 2130 | 0.64% |
| 2024-11-12 | 22.20 | 21.40 | -0.32 | -1.47% | 21.03 | 22.36 | 18359 | 3984 | 1.18% |
| 2024-11-11 | 21.00 | 21.72 | 0.72 | 3.43% | 20.42 | 21.87 | 17912 | 3824 | 1.15% |
| 2024-11-08 | 20.63 | 21.00 | 0.50 | 2.44% | 20.44 | 21.50 | 28742 | 6022 | 1.85% |
| 2024-11-07 | 19.51 | 20.50 | 0.86 | 4.38% | 19.51 | 20.66 | 21125 | 4282 | 1.36% |
| 2024-11-06 | 19.63 | 19.64 | -0.15 | -0.76% | 19.48 | 20.15 | 12433 | 2467 | 0.80% |
| 2024-11-05 | 19.30 | 19.79 | 0.45 | 2.33% | 19.06 | 19.98 | 11562 | 2263 | 0.75% |
| 2024-11-04 | 19.70 | 19.34 | 0.08 | 0.42% | 18.97 | 19.70 | 7793 | 1498 | 0.50% |
| 2024-11-01 | 19.96 | 19.26 | -0.64 | -3.22% | 18.89 | 20.26 | 21280 | 4124 | 1.37% |
| 2024-10-31 | 19.00 | 19.90 | 0.90 | 4.74% | 19.00 | 20.00 | 19526 | 3810 | 1.26% |
| 2024-10-30 | 18.40 | 19.00 | 0.24 | 1.28% | 18.40 | 19.10 | 8326 | 1564 | 0.54% |
| 2024-10-29 | 19.45 | 18.76 | -0.69 | -3.55% | 18.66 | 19.71 | 12882 | 2447 | 0.83% |
| 2024-10-28 | 19.98 | 19.45 | 0.41 | 2.15% | 19.12 | 20.20 | 17580 | 3416 | 1.13% |
| 2024-10-25 | 18.59 | 19.04 | 0.81 | 4.44% | 18.24 | 19.48 | 21613 | 4130 | 1.39% |
| 2024-10-24 | 17.85 | 18.23 | 0.23 | 1.28% | 17.85 | 18.48 | 7606 | 1386 | 0.49% |
| 2024-10-23 | 18.16 | 18.00 | -0.15 | -0.83% | 17.86 | 18.44 | 9790 | 1775 | 0.63% |
| 2024-10-22 | 18.43 | 18.15 | -0.16 | -0.87% | 18.02 | 18.72 | 11687 | 2143 | 0.75% |
| 2024-10-21 | 17.95 | 18.31 | 0.46 | 2.58% | 17.92 | 18.84 | 15745 | 2892 | 1.01% |
| 2024-10-18 | 17.60 | 17.85 | 0.39 | 2.23% | 17.36 | 18.22 | 17818 | 3181 | 1.15% |
| 2024-10-17 | 17.90 | 17.46 | -0.53 | -2.95% | 17.40 | 18.53 | 11701 | 2073 | 0.75% |
| 2024-10-16 | 18.20 | 17.99 | -0.49 | -2.65% | 17.55 | 18.44 | 11534 | 2063 | 0.74% |
| 2024-10-15 | 18.89 | 18.48 | -0.51 | -2.69% | 18.41 | 19.20 | 5725 | 1078 | 0.37% |
| 2024-10-14 | 19.29 | 18.99 | 0.09 | 0.48% | 18.18 | 19.29 | 7438 | 1394 | 0.48% |
| 2024-10-11 | 18.97 | 18.90 | -0.07 | -0.37% | 18.19 | 19.15 | 14339 | 2691 | 0.92% |
| 2024-10-10 | 17.80 | 18.97 | 1.09 | 6.10% | 17.79 | 19.39 | 25396 | 4754 | 1.64% |
| 2024-10-09 | 19.00 | 17.88 | -1.72 | -8.78% | 17.84 | 19.44 | 21598 | 4044 | 1.39% |
| 2024-10-08 | 20.50 | 19.60 | 2.43 | 14.15% | 18.00 | 20.50 | 39629 | 7570 | 2.55% |