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 | 36.21 | 37.28 | -0.64 | -1.69% | 35.53 | 37.93 | 246881 | 90813 | 10.80% |
| 2025-01-24 | 33.50 | 37.92 | 3.75 | 10.97% | 33.33 | 39.39 | 380453 | 138900 | 16.65% |
| 2025-01-23 | 35.88 | 34.17 | -1.98 | -5.48% | 34.09 | 36.25 | 267819 | 94273 | 11.72% |
| 2025-01-22 | 37.17 | 36.15 | -1.64 | -4.34% | 35.00 | 38.73 | 332862 | 120095 | 14.56% |
| 2025-01-21 | 31.63 | 37.79 | 6.30 | 20.01% | 31.63 | 37.79 | 366657 | 130789 | 16.04% |
| 2025-01-20 | 29.70 | 31.49 | 2.07 | 7.04% | 29.11 | 32.00 | 273182 | 83636 | 11.95% |
| 2025-01-17 | 30.00 | 29.42 | -0.89 | -2.94% | 29.28 | 31.33 | 232403 | 69681 | 10.17% |
| 2025-01-16 | 31.00 | 30.31 | 0.09 | 0.30% | 30.17 | 33.60 | 322113 | 102071 | 14.09% |
| 2025-01-15 | 30.57 | 30.22 | -0.98 | -3.14% | 30.01 | 32.27 | 274019 | 84603 | 11.99% |
| 2025-01-14 | 29.31 | 31.20 | 1.89 | 6.45% | 28.70 | 31.30 | 333629 | 101054 | 14.60% |
| 2025-01-13 | 30.05 | 29.31 | -2.66 | -8.32% | 28.42 | 31.91 | 401257 | 120931 | 17.56% |
| 2025-01-10 | 29.00 | 31.97 | 3.55 | 12.49% | 29.00 | 34.10 | 443481 | 139496 | 19.40% |
| 2025-01-09 | 23.31 | 28.42 | 4.74 | 20.02% | 23.14 | 28.42 | 264903 | 69472 | 11.59% |
| 2025-01-08 | 22.78 | 23.68 | 0.69 | 3.00% | 22.14 | 24.18 | 98522 | 22818 | 4.31% |
| 2025-01-07 | 22.53 | 22.99 | 0.40 | 1.77% | 22.39 | 23.15 | 55770 | 12695 | 2.44% |
| 2025-01-06 | 22.89 | 22.59 | -0.41 | -1.78% | 22.11 | 23.16 | 72779 | 16500 | 3.18% |
| 2025-01-03 | 25.25 | 23.00 | -2.58 | -10.09% | 22.89 | 25.58 | 121707 | 29018 | 5.33% |
| 2025-01-02 | 25.01 | 25.58 | 0.17 | 0.67% | 24.31 | 26.36 | 114945 | 29322 | 5.03% |
| 2024-12-31 | 25.51 | 25.41 | -0.04 | -0.16% | 24.99 | 26.03 | 102154 | 26028 | 4.47% |
| 2024-12-30 | 26.30 | 25.45 | -0.85 | -3.23% | 24.80 | 26.30 | 104648 | 26751 | 4.58% |
| 2024-12-27 | 25.90 | 26.30 | -0.09 | -0.34% | 25.90 | 26.94 | 150103 | 39613 | 6.57% |
| 2024-12-26 | 24.98 | 26.39 | 1.25 | 4.97% | 24.97 | 27.40 | 203532 | 53801 | 8.91% |
| 2024-12-25 | 25.40 | 25.14 | -1.03 | -3.94% | 24.70 | 26.18 | 142375 | 36172 | 6.23% |
| 2024-12-24 | 23.98 | 26.17 | 2.54 | 10.75% | 23.98 | 26.43 | 223571 | 56892 | 9.78% |
| 2024-12-23 | 25.07 | 23.63 | -1.46 | -5.82% | 23.45 | 25.07 | 103729 | 25023 | 4.54% |
| 2024-12-20 | 24.55 | 25.09 | 0.58 | 2.37% | 24.35 | 25.53 | 122284 | 30551 | 5.35% |
| 2024-12-19 | 24.30 | 24.51 | -0.24 | -0.97% | 24.04 | 24.85 | 95922 | 23446 | 4.20% |
| 2024-12-18 | 24.66 | 24.75 | -0.15 | -0.60% | 24.28 | 25.08 | 97075 | 23930 | 4.25% |
| 2024-12-17 | 26.20 | 24.90 | -1.24 | -4.74% | 24.76 | 26.20 | 127542 | 32143 | 5.58% |
| 2024-12-16 | 26.43 | 26.14 | -0.84 | -3.11% | 25.95 | 27.41 | 148234 | 39333 | 6.49% |
| 2024-12-13 | 27.55 | 26.98 | -0.52 | -1.89% | 26.76 | 27.99 | 205390 | 56235 | 8.99% |
| 2024-12-12 | 27.40 | 27.50 | -0.74 | -2.62% | 26.79 | 27.99 | 211393 | 57676 | 9.25% |
| 2024-12-11 | 29.03 | 28.24 | -2.34 | -7.65% | 28.02 | 29.46 | 284542 | 81121 | 12.45% |
| 2024-12-10 | 28.77 | 30.58 | 2.40 | 8.52% | 28.01 | 33.50 | 382039 | 117438 | 16.72% |
| 2024-12-09 | 26.42 | 28.18 | 1.23 | 4.56% | 26.42 | 28.89 | 377829 | 104454 | 16.53% |
| 2024-12-06 | 28.66 | 26.95 | -3.01 | -10.05% | 26.20 | 29.29 | 426206 | 116294 | 18.65% |
| 2024-12-05 | 31.00 | 29.96 | -1.02 | -3.29% | 29.63 | 33.99 | 482616 | 153558 | 21.12% |
| 2024-12-04 | 31.10 | 30.98 | 0.57 | 1.87% | 28.21 | 33.45 | 524916 | 162160 | 22.97% |
| 2024-12-03 | 29.00 | 30.41 | 5.07 | 20.01% | 28.41 | 30.41 | 324773 | 97630 | 14.21% |
| 2024-12-02 | 25.02 | 25.34 | 4.22 | 19.98% | 23.33 | 25.34 | 166618 | 41486 | 7.29% |
| 2024-11-29 | 17.50 | 21.12 | 3.52 | 20.00% | 17.45 | 21.12 | 201027 | 39282 | 8.80% |
| 2024-11-28 | 17.64 | 17.60 | -0.20 | -1.12% | 17.50 | 17.97 | 41406 | 7329 | 1.81% |
| 2024-11-27 | 17.12 | 17.80 | 0.68 | 3.97% | 16.48 | 17.80 | 62684 | 10741 | 2.74% |
| 2024-11-26 | 17.69 | 17.12 | -0.52 | -2.95% | 17.07 | 17.72 | 44379 | 7678 | 1.94% |
| 2024-11-25 | 17.98 | 17.64 | -0.16 | -0.90% | 17.11 | 18.05 | 70854 | 12352 | 3.10% |
| 2024-11-22 | 18.60 | 17.80 | -0.62 | -3.37% | 17.65 | 19.13 | 102684 | 18997 | 4.49% |
| 2024-11-21 | 18.25 | 18.42 | 0.13 | 0.71% | 17.90 | 18.49 | 78121 | 14250 | 3.42% |
| 2024-11-20 | 17.91 | 18.29 | 0.21 | 1.16% | 17.91 | 18.48 | 100265 | 18288 | 4.39% |
| 2024-11-19 | 17.50 | 18.08 | 0.59 | 3.37% | 17.41 | 18.08 | 83217 | 14821 | 3.64% |
| 2024-11-18 | 18.48 | 17.49 | -1.01 | -5.46% | 17.32 | 18.60 | 112789 | 20050 | 4.93% |
| 2024-11-15 | 19.41 | 18.50 | -1.91 | -9.36% | 18.40 | 20.19 | 189111 | 36155 | 8.27% |
| 2024-11-14 | 21.06 | 20.41 | -0.24 | -1.16% | 20.11 | 21.47 | 188730 | 39242 | 8.26% |
| 2024-11-13 | 21.98 | 20.65 | -0.28 | -1.34% | 19.91 | 22.97 | 317660 | 67582 | 13.90% |
| 2024-11-12 | 19.51 | 20.93 | 3.49 | 20.01% | 19.51 | 20.93 | 91731 | 19071 | 4.01% |
| 2024-11-11 | 16.88 | 17.44 | 0.39 | 2.29% | 16.83 | 17.53 | 97186 | 16765 | 4.25% |
| 2024-11-08 | 17.50 | 17.05 | 0.19 | 1.13% | 16.96 | 17.85 | 117489 | 20415 | 5.14% |
| 2024-11-07 | 16.72 | 16.86 | 0.02 | 0.12% | 16.55 | 17.02 | 90647 | 15208 | 3.97% |
| 2024-11-06 | 16.34 | 16.84 | 0.55 | 3.38% | 16.10 | 17.33 | 156492 | 26268 | 6.85% |
| 2024-11-05 | 16.14 | 16.29 | 0.42 | 2.65% | 15.65 | 16.45 | 116968 | 18927 | 5.12% |
| 2024-11-04 | 14.71 | 15.87 | 1.00 | 6.72% | 14.71 | 16.35 | 107002 | 16743 | 4.68% |
| 2024-11-01 | 16.44 | 14.87 | -1.75 | -10.53% | 14.81 | 16.50 | 116111 | 18128 | 5.08% |
| 2024-10-31 | 16.28 | 16.62 | 0.40 | 2.47% | 16.04 | 16.63 | 112639 | 18490 | 4.93% |
| 2024-10-30 | 16.50 | 16.22 | -0.46 | -2.76% | 15.95 | 16.50 | 131776 | 21232 | 5.77% |
| 2024-10-29 | 15.70 | 16.68 | 0.99 | 6.31% | 15.44 | 16.80 | 187042 | 30418 | 8.18% |
| 2024-10-28 | 15.90 | 15.69 | -0.09 | -0.57% | 15.20 | 16.01 | 96745 | 14999 | 4.23% |
| 2024-10-25 | 15.22 | 15.78 | 0.59 | 3.88% | 15.22 | 15.92 | 84558 | 13163 | 3.70% |
| 2024-10-24 | 15.00 | 15.19 | 0.09 | 0.60% | 14.91 | 15.40 | 50422 | 7663 | 2.21% |