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 | 28.33 | 28.06 | -0.22 | -0.78% | 27.73 | 28.34 | 4685 | 1313 | 0.73% |
| 2025-01-24 | 29.00 | 28.28 | -0.08 | -0.28% | 27.39 | 29.00 | 8061 | 2252 | 1.26% |
| 2025-01-23 | 28.64 | 28.36 | 0.22 | 0.78% | 28.13 | 28.90 | 7404 | 2116 | 1.16% |
| 2025-01-22 | 27.00 | 28.14 | 0.16 | 0.57% | 27.00 | 28.73 | 10776 | 3029 | 1.69% |
| 2025-01-21 | 27.59 | 27.98 | 0.33 | 1.19% | 27.22 | 28.11 | 7349 | 2041 | 1.15% |
| 2025-01-20 | 27.03 | 27.65 | 0.86 | 3.21% | 27.03 | 28.00 | 8851 | 2449 | 1.39% |
| 2025-01-17 | 26.15 | 26.79 | 0.64 | 2.45% | 26.14 | 27.08 | 6067 | 1614 | 0.95% |
| 2025-01-16 | 26.10 | 26.15 | 0.16 | 0.62% | 25.87 | 26.38 | 4452 | 1161 | 0.70% |
| 2025-01-15 | 26.24 | 25.99 | -0.25 | -0.95% | 25.82 | 26.34 | 4131 | 1076 | 0.65% |
| 2025-01-14 | 25.11 | 26.24 | 1.28 | 5.13% | 25.11 | 26.24 | 4840 | 1249 | 0.76% |
| 2025-01-13 | 24.99 | 24.96 | -0.15 | -0.60% | 24.66 | 25.18 | 3359 | 837 | 0.53% |
| 2025-01-10 | 25.23 | 25.11 | -0.20 | -0.79% | 25.10 | 25.55 | 3959 | 1002 | 0.62% |
| 2025-01-09 | 26.39 | 25.31 | -0.39 | -1.52% | 25.27 | 26.39 | 5188 | 1325 | 0.81% |
| 2025-01-08 | 25.88 | 25.70 | -0.10 | -0.39% | 25.02 | 25.93 | 3511 | 897 | 0.55% |
| 2025-01-07 | 27.69 | 25.80 | 0.58 | 2.30% | 25.08 | 27.69 | 7588 | 1937 | 1.19% |
| 2025-01-06 | 25.30 | 25.22 | -0.29 | -1.14% | 24.66 | 25.46 | 3750 | 943 | 0.59% |
| 2025-01-03 | 26.53 | 25.51 | -0.91 | -3.44% | 25.50 | 26.66 | 7385 | 1918 | 1.16% |
| 2025-01-02 | 27.00 | 26.42 | -0.72 | -2.65% | 26.40 | 27.30 | 4258 | 1140 | 0.68% |
| 2024-12-31 | 27.44 | 27.14 | -0.38 | -1.38% | 27.09 | 27.90 | 3330 | 911 | 0.53% |
| 2024-12-30 | 28.07 | 27.52 | -0.62 | -2.20% | 27.45 | 28.24 | 5843 | 1620 | 0.93% |
| 2024-12-27 | 28.07 | 28.14 | 0.08 | 0.29% | 27.93 | 28.50 | 3532 | 999 | 0.56% |
| 2024-12-26 | 27.85 | 28.06 | 0.39 | 1.41% | 27.78 | 28.80 | 4422 | 1248 | 0.71% |
| 2024-12-25 | 28.04 | 27.67 | -0.64 | -2.26% | 27.56 | 28.30 | 4170 | 1159 | 0.67% |
| 2024-12-24 | 27.66 | 28.31 | 0.32 | 1.14% | 27.66 | 28.49 | 3266 | 916 | 0.52% |
| 2024-12-23 | 28.70 | 27.99 | -0.62 | -2.17% | 27.83 | 28.70 | 4294 | 1210 | 0.69% |
| 2024-12-20 | 28.30 | 28.61 | 0.36 | 1.27% | 28.04 | 29.06 | 5086 | 1461 | 0.81% |
| 2024-12-19 | 28.01 | 28.25 | -0.04 | -0.14% | 27.99 | 28.48 | 2386 | 672 | 0.38% |
| 2024-12-18 | 28.08 | 28.29 | 0.09 | 0.32% | 28.00 | 28.64 | 3442 | 976 | 0.55% |
| 2024-12-17 | 28.91 | 28.20 | -0.68 | -2.35% | 28.08 | 29.21 | 3858 | 1095 | 0.62% |
| 2024-12-16 | 29.71 | 28.88 | -0.58 | -1.97% | 28.60 | 29.71 | 5145 | 1492 | 0.82% |
| 2024-12-13 | 30.28 | 29.46 | -0.72 | -2.39% | 29.40 | 30.28 | 4528 | 1343 | 0.72% |
| 2024-12-12 | 29.97 | 30.18 | 0.23 | 0.77% | 29.69 | 30.32 | 5190 | 1559 | 0.83% |
| 2024-12-11 | 29.81 | 29.95 | 0.06 | 0.20% | 29.50 | 30.04 | 5244 | 1563 | 0.84% |
| 2024-12-10 | 31.30 | 29.89 | -0.34 | -1.12% | 29.50 | 31.59 | 15008 | 4613 | 2.40% |
| 2024-12-09 | 30.90 | 30.23 | -0.67 | -2.17% | 30.02 | 30.90 | 4344 | 1317 | 0.69% |
| 2024-12-06 | 29.32 | 30.90 | 1.30 | 4.39% | 29.26 | 31.97 | 14250 | 4390 | 2.27% |
| 2024-12-05 | 29.01 | 29.60 | 0.67 | 2.32% | 28.95 | 29.82 | 3192 | 940 | 0.51% |
| 2024-12-04 | 29.80 | 28.93 | -0.87 | -2.92% | 28.82 | 29.93 | 5797 | 1699 | 0.93% |
| 2024-12-03 | 30.53 | 29.80 | -0.75 | -2.45% | 29.68 | 30.53 | 8876 | 2673 | 1.42% |
| 2024-12-02 | 31.59 | 30.55 | -0.13 | -0.42% | 30.24 | 31.59 | 8009 | 2440 | 1.28% |
| 2024-11-29 | 30.36 | 30.68 | 0.03 | 0.10% | 30.22 | 31.25 | 10094 | 3097 | 1.61% |
| 2024-11-28 | 29.45 | 30.65 | 1.53 | 5.25% | 29.14 | 31.24 | 13456 | 4111 | 2.15% |
| 2024-11-27 | 28.78 | 29.12 | 0.34 | 1.18% | 28.04 | 29.14 | 4153 | 1191 | 0.66% |
| 2024-11-26 | 28.66 | 28.78 | -0.07 | -0.24% | 28.66 | 29.29 | 3035 | 876 | 0.48% |
| 2024-11-25 | 28.44 | 28.85 | 0.39 | 1.37% | 28.20 | 28.97 | 3304 | 945 | 0.53% |
| 2024-11-22 | 29.66 | 28.46 | -1.49 | -4.97% | 28.46 | 29.91 | 6079 | 1777 | 0.97% |
| 2024-11-21 | 29.26 | 29.95 | 0.41 | 1.39% | 29.26 | 31.26 | 9025 | 2740 | 1.44% |
| 2024-11-20 | 29.21 | 29.54 | 0.33 | 1.13% | 28.94 | 30.01 | 5517 | 1627 | 0.88% |
| 2024-11-19 | 28.45 | 29.21 | 0.89 | 3.14% | 28.01 | 29.21 | 5329 | 1521 | 0.85% |
| 2024-11-18 | 29.01 | 28.32 | -0.09 | -0.32% | 28.01 | 29.12 | 6270 | 1790 | 1.00% |
| 2024-11-15 | 29.91 | 28.41 | -1.49 | -4.98% | 28.28 | 30.31 | 10826 | 3163 | 1.73% |
| 2024-11-14 | 31.48 | 29.90 | -1.78 | -5.62% | 29.58 | 31.67 | 8402 | 2567 | 1.34% |
| 2024-11-13 | 31.91 | 31.68 | -0.24 | -0.75% | 31.00 | 31.94 | 5934 | 1865 | 0.95% |
| 2024-11-12 | 32.64 | 31.92 | -0.73 | -2.24% | 31.50 | 32.85 | 12426 | 4005 | 1.98% |
| 2024-11-11 | 32.00 | 32.65 | 0.76 | 2.38% | 31.91 | 32.80 | 13751 | 4454 | 2.19% |
| 2024-11-08 | 32.89 | 31.89 | -0.69 | -2.12% | 31.67 | 33.20 | 12153 | 3929 | 1.94% |
| 2024-11-07 | 32.15 | 32.58 | 0.20 | 0.62% | 31.91 | 32.99 | 8154 | 2640 | 1.30% |
| 2024-11-06 | 32.46 | 32.38 | 0.00 | 0.00% | 32.00 | 34.00 | 11120 | 3683 | 1.77% |
| 2024-11-05 | 31.99 | 32.38 | 0.09 | 0.28% | 31.68 | 32.78 | 10931 | 3538 | 1.74% |
| 2024-11-04 | 31.65 | 32.29 | 0.53 | 1.67% | 31.36 | 32.87 | 7009 | 2255 | 1.12% |
| 2024-11-01 | 31.88 | 31.76 | -0.50 | -1.55% | 31.61 | 32.75 | 8419 | 2707 | 1.34% |
| 2024-10-31 | 31.66 | 32.26 | 0.78 | 2.48% | 31.23 | 32.39 | 11358 | 3615 | 1.81% |
| 2024-10-30 | 32.21 | 31.48 | -1.09 | -3.35% | 30.70 | 32.48 | 11706 | 3697 | 1.87% |
| 2024-10-29 | 34.33 | 32.57 | -2.42 | -6.92% | 32.22 | 34.80 | 19520 | 6458 | 3.12% |
| 2024-10-28 | 32.94 | 34.99 | 1.95 | 5.90% | 32.78 | 35.00 | 16939 | 5791 | 2.70% |
| 2024-10-25 | 31.44 | 33.04 | 1.95 | 6.27% | 31.22 | 33.66 | 18615 | 6112 | 2.97% |
| 2024-10-24 | 30.64 | 31.09 | 0.48 | 1.57% | 29.95 | 31.29 | 7267 | 2223 | 1.16% |
| 2024-10-23 | 30.37 | 30.61 | -0.02 | -0.07% | 30.29 | 30.99 | 6494 | 1996 | 1.04% |