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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-27 | 22.00 | 21.43 | -0.49 | -2.24% | 21.43 | 22.19 | 164520 | 35708 | 0.96% |
| 2025-01-24 | 21.41 | 21.92 | 0.37 | 1.72% | 21.41 | 22.06 | 199570 | 43603 | 1.17% |
| 2025-01-23 | 22.35 | 21.55 | -0.45 | -2.05% | 21.51 | 22.40 | 256708 | 56278 | 1.50% |
| 2025-01-22 | 22.19 | 22.00 | -0.15 | -0.68% | 21.88 | 22.33 | 191953 | 42339 | 1.12% |
| 2025-01-21 | 22.01 | 22.15 | 0.24 | 1.10% | 21.65 | 22.28 | 211393 | 46498 | 1.23% |
| 2025-01-20 | 21.44 | 21.91 | 0.62 | 2.91% | 21.41 | 22.07 | 283145 | 61837 | 1.65% |
| 2025-01-17 | 21.07 | 21.29 | 0.19 | 0.90% | 20.97 | 21.44 | 175141 | 37206 | 1.02% |
| 2025-01-16 | 21.31 | 21.10 | 0.08 | 0.38% | 20.92 | 21.58 | 208013 | 44149 | 1.22% |
| 2025-01-15 | 21.20 | 21.02 | -0.30 | -1.41% | 20.91 | 21.24 | 183604 | 38607 | 1.07% |
| 2025-01-14 | 20.70 | 21.32 | 0.64 | 3.09% | 20.46 | 21.46 | 311257 | 65529 | 1.82% |
| 2025-01-13 | 20.35 | 20.68 | 0.05 | 0.24% | 20.34 | 20.89 | 156720 | 32325 | 0.92% |
| 2025-01-10 | 20.90 | 20.63 | -0.20 | -0.96% | 20.61 | 21.18 | 180268 | 37693 | 1.05% |
| 2025-01-09 | 20.56 | 20.83 | 0.15 | 0.73% | 20.50 | 21.14 | 182978 | 38264 | 1.07% |
| 2025-01-08 | 21.01 | 20.68 | -0.46 | -2.18% | 20.07 | 21.10 | 267002 | 54841 | 1.56% |
| 2025-01-07 | 20.66 | 21.14 | 0.48 | 2.32% | 20.50 | 21.18 | 216436 | 45464 | 1.26% |
| 2025-01-06 | 20.52 | 20.66 | 0.14 | 0.68% | 20.33 | 20.95 | 240006 | 49640 | 1.40% |
| 2025-01-03 | 21.25 | 20.52 | -0.86 | -4.02% | 20.51 | 21.28 | 357638 | 74720 | 2.09% |
| 2025-01-02 | 22.85 | 21.38 | -0.93 | -4.17% | 21.05 | 23.12 | 379227 | 82625 | 2.19% |
| 2024-12-31 | 23.22 | 22.31 | -0.91 | -3.92% | 22.30 | 23.33 | 299787 | 67930 | 1.73% |
| 2024-12-30 | 22.80 | 23.22 | 0.34 | 1.49% | 22.74 | 23.49 | 268395 | 62277 | 1.55% |
| 2024-12-27 | 23.05 | 22.88 | -0.16 | -0.69% | 22.80 | 23.48 | 278257 | 64203 | 1.61% |
| 2024-12-26 | 22.41 | 23.04 | 0.45 | 1.99% | 22.40 | 23.15 | 230819 | 52850 | 1.34% |
| 2024-12-25 | 23.39 | 22.59 | -0.41 | -1.78% | 22.37 | 23.40 | 279294 | 63563 | 1.62% |
| 2024-12-24 | 23.00 | 23.00 | 0.16 | 0.70% | 22.84 | 23.22 | 181172 | 41647 | 1.05% |
| 2024-12-23 | 23.15 | 22.84 | -0.41 | -1.76% | 22.84 | 23.60 | 234185 | 54268 | 1.36% |
| 2024-12-20 | 23.15 | 23.25 | 0.10 | 0.43% | 23.15 | 23.85 | 294987 | 69106 | 1.71% |
| 2024-12-19 | 22.74 | 23.15 | 0.20 | 0.87% | 22.65 | 23.24 | 277118 | 63839 | 1.60% |
| 2024-12-18 | 22.74 | 22.95 | 0.21 | 0.92% | 22.70 | 23.00 | 182234 | 41680 | 1.05% |
| 2024-12-17 | 22.73 | 22.74 | 0.09 | 0.40% | 22.53 | 23.18 | 273216 | 62452 | 1.58% |
| 2024-12-16 | 23.21 | 22.65 | -0.52 | -2.24% | 22.46 | 23.26 | 285293 | 65097 | 1.65% |
| 2024-12-13 | 23.59 | 23.17 | -0.46 | -1.95% | 23.04 | 23.59 | 291551 | 67608 | 1.69% |
| 2024-12-12 | 23.43 | 23.63 | 0.12 | 0.51% | 23.10 | 23.71 | 276587 | 64810 | 1.60% |
| 2024-12-11 | 23.41 | 23.51 | 0.07 | 0.30% | 23.20 | 23.80 | 259198 | 60876 | 1.50% |
| 2024-12-10 | 24.28 | 23.44 | -0.03 | -0.13% | 23.41 | 24.50 | 407165 | 97132 | 2.36% |
| 2024-12-09 | 23.65 | 23.47 | -0.18 | -0.76% | 23.23 | 24.11 | 286327 | 67655 | 1.66% |
| 2024-12-06 | 23.20 | 23.65 | 0.42 | 1.81% | 23.03 | 23.89 | 391798 | 92099 | 2.27% |
| 2024-12-05 | 23.16 | 23.23 | -0.01 | -0.04% | 23.06 | 23.37 | 200123 | 46479 | 1.16% |
| 2024-12-04 | 23.42 | 23.24 | -0.41 | -1.73% | 23.11 | 23.58 | 261785 | 60994 | 1.51% |
| 2024-12-03 | 24.01 | 23.65 | -0.24 | -1.00% | 23.16 | 24.15 | 449968 | 105623 | 2.60% |
| 2024-12-02 | 22.81 | 23.89 | 1.03 | 4.51% | 22.51 | 24.00 | 600750 | 141778 | 3.48% |
| 2024-11-29 | 22.66 | 22.86 | 0.06 | 0.26% | 22.44 | 23.30 | 389564 | 89141 | 2.25% |
| 2024-11-28 | 23.16 | 22.80 | -0.38 | -1.64% | 22.72 | 23.32 | 264974 | 61086 | 1.53% |
| 2024-11-27 | 22.33 | 23.18 | 0.78 | 3.48% | 21.90 | 23.20 | 423535 | 95542 | 2.45% |
| 2024-11-26 | 23.30 | 22.40 | -0.87 | -3.74% | 22.33 | 23.30 | 420602 | 95212 | 2.43% |
| 2024-11-25 | 22.99 | 23.27 | 0.51 | 2.24% | 22.71 | 23.54 | 436870 | 101124 | 2.53% |
| 2024-11-22 | 23.75 | 22.76 | -1.01 | -4.25% | 22.71 | 24.15 | 446466 | 104848 | 2.58% |
| 2024-11-21 | 23.90 | 23.77 | -0.38 | -1.57% | 23.42 | 24.07 | 362360 | 86135 | 2.10% |
| 2024-11-20 | 24.10 | 24.15 | -0.09 | -0.37% | 23.81 | 24.35 | 456823 | 109934 | 2.64% |
| 2024-11-19 | 23.60 | 24.24 | 0.81 | 3.46% | 23.00 | 24.43 | 589716 | 139808 | 3.41% |
| 2024-11-18 | 24.09 | 23.43 | -0.56 | -2.33% | 23.00 | 24.18 | 651395 | 152570 | 3.77% |
| 2024-11-15 | 24.30 | 23.99 | -0.27 | -1.11% | 23.99 | 25.10 | 731298 | 179933 | 4.23% |
| 2024-11-14 | 25.01 | 24.26 | -0.35 | -1.42% | 24.19 | 25.18 | 671433 | 165537 | 3.89% |
| 2024-11-13 | 24.78 | 24.61 | -0.43 | -1.72% | 23.94 | 25.31 | 719223 | 175900 | 4.16% |
| 2024-11-12 | 25.74 | 25.04 | 0.02 | 0.08% | 24.67 | 26.28 | 1249918 | 319215 | 7.23% |
| 2024-11-11 | 23.37 | 25.02 | 1.42 | 6.02% | 22.88 | 25.26 | 1087510 | 265569 | 6.29% |
| 2024-11-08 | 24.26 | 23.60 | -0.17 | -0.72% | 23.50 | 25.00 | 909537 | 220186 | 5.26% |
| 2024-11-07 | 23.63 | 23.77 | 0.37 | 1.58% | 23.01 | 23.80 | 680411 | 159481 | 3.94% |
| 2024-11-06 | 23.31 | 23.40 | 0.35 | 1.52% | 23.21 | 24.45 | 1006101 | 240552 | 5.82% |
| 2024-11-05 | 22.30 | 23.05 | 0.82 | 3.69% | 22.06 | 23.26 | 681514 | 155907 | 3.94% |
| 2024-11-04 | 21.71 | 22.23 | 0.53 | 2.44% | 21.71 | 22.63 | 397470 | 88413 | 2.30% |
| 2024-11-01 | 22.55 | 21.70 | -0.92 | -4.07% | 21.57 | 22.63 | 592398 | 130218 | 3.43% |
| 2024-10-31 | 22.50 | 22.62 | 0.07 | 0.31% | 22.25 | 23.00 | 601520 | 136308 | 3.48% |
| 2024-10-30 | 23.35 | 22.55 | -0.79 | -3.38% | 22.43 | 23.36 | 724707 | 164873 | 4.19% |
| 2024-10-29 | 23.36 | 23.34 | 0.08 | 0.34% | 23.10 | 23.88 | 693248 | 162396 | 4.01% |
| 2024-10-28 | 23.50 | 23.26 | -0.14 | -0.60% | 22.82 | 23.50 | 580758 | 134046 | 3.36% |
| 2024-10-25 | 22.66 | 23.40 | 1.03 | 4.60% | 22.48 | 23.80 | 1017584 | 236300 | 5.89% |
| 2024-10-24 | 23.09 | 22.37 | -0.72 | -3.12% | 22.20 | 23.09 | 517895 | 116395 | 3.00% |
| 2024-10-23 | 22.80 | 23.09 | 0.16 | 0.70% | 22.41 | 23.43 | 713431 | 163587 | 4.13% |