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 | 18.460 | 17.980 | -0.480 | -2.60% | 17.860 | 18.810 | 14433 | 2635 | 3.24% |
| 2025-01-24 | 18.410 | 18.460 | -0.270 | -1.44% | 17.970 | 18.660 | 25600 | 4712 | 5.74% |
| 2025-01-23 | 19.020 | 18.730 | 0.140 | 0.75% | 18.730 | 19.580 | 23327 | 4479 | 5.23% |
| 2025-01-22 | 19.500 | 18.590 | -1.110 | -5.63% | 18.510 | 19.500 | 24016 | 4554 | 5.39% |
| 2025-01-21 | 20.110 | 19.700 | 0.090 | 0.46% | 19.110 | 20.140 | 21797 | 4248 | 4.89% |
| 2025-01-20 | 19.700 | 19.610 | 0.310 | 1.61% | 19.350 | 19.910 | 17965 | 3526 | 4.03% |
| 2025-01-17 | 19.380 | 19.300 | -0.410 | -2.08% | 19.290 | 19.900 | 21581 | 4213 | 4.84% |
| 2025-01-16 | 19.450 | 19.710 | 0.230 | 1.18% | 19.300 | 20.400 | 33965 | 6752 | 7.62% |
| 2025-01-15 | 19.300 | 19.480 | 0.220 | 1.14% | 19.010 | 20.440 | 49661 | 9857 | 11.14% |
| 2025-01-14 | 17.200 | 19.260 | 2.030 | 11.78% | 17.200 | 19.260 | 40384 | 7466 | 9.06% |
| 2025-01-13 | 17.530 | 17.230 | -0.730 | -4.06% | 17.130 | 17.840 | 17325 | 3024 | 3.89% |
| 2025-01-10 | 18.900 | 17.960 | -0.870 | -4.62% | 17.800 | 19.230 | 25709 | 4822 | 5.77% |
| 2025-01-09 | 18.550 | 18.830 | 0.130 | 0.70% | 18.410 | 19.380 | 27387 | 5199 | 6.14% |
| 2025-01-08 | 17.900 | 18.700 | 0.700 | 3.89% | 17.510 | 18.910 | 30563 | 5581 | 6.86% |
| 2025-01-07 | 17.590 | 18.000 | 0.530 | 3.03% | 17.000 | 18.160 | 22346 | 3921 | 5.01% |
| 2025-01-06 | 18.300 | 17.470 | -0.720 | -3.96% | 17.260 | 18.300 | 19968 | 3539 | 4.48% |
| 2025-01-03 | 18.380 | 18.190 | -0.060 | -0.33% | 18.040 | 18.770 | 18519 | 3402 | 4.15% |
| 2025-01-02 | 18.680 | 18.250 | -0.330 | -1.78% | 18.110 | 19.180 | 16215 | 3006 | 3.64% |
| 2024-12-31 | 18.300 | 18.580 | 0.080 | 0.43% | 18.200 | 19.060 | 23423 | 4355 | 5.25% |
| 2024-12-30 | 19.450 | 18.500 | -0.920 | -4.74% | 18.100 | 19.450 | 26924 | 4996 | 6.04% |
| 2024-12-27 | 20.100 | 19.420 | -0.630 | -3.14% | 19.400 | 20.270 | 23809 | 4706 | 5.34% |
| 2024-12-26 | 20.020 | 20.050 | -0.020 | -0.10% | 19.900 | 20.570 | 21546 | 4361 | 4.83% |
| 2024-12-25 | 21.600 | 20.070 | -1.280 | -6.00% | 19.940 | 21.600 | 25574 | 5243 | 5.74% |
| 2024-12-24 | 21.890 | 21.350 | 0.350 | 1.67% | 20.610 | 21.890 | 22766 | 4843 | 5.11% |
| 2024-12-23 | 22.100 | 21.000 | -1.240 | -5.58% | 20.920 | 22.250 | 30227 | 6509 | 6.78% |
| 2024-12-20 | 21.000 | 22.240 | 1.010 | 4.76% | 20.940 | 22.440 | 53817 | 11819 | 12.07% |
| 2024-12-19 | 20.300 | 21.230 | 0.230 | 1.10% | 20.000 | 21.700 | 50755 | 10459 | 11.39% |
| 2024-12-18 | 21.000 | 21.000 | 0.980 | 4.90% | 20.710 | 22.600 | 64502 | 13969 | 14.47% |
| 2024-12-17 | 20.990 | 20.020 | -0.860 | -4.12% | 19.850 | 21.210 | 24000 | 4875 | 5.38% |
| 2024-12-16 | 22.140 | 20.880 | -1.270 | -5.73% | 20.680 | 22.530 | 30468 | 6523 | 6.84% |
| 2024-12-13 | 21.020 | 22.150 | 0.190 | 0.87% | 21.020 | 22.800 | 35950 | 7992 | 8.07% |
| 2024-12-12 | 22.200 | 21.960 | -0.520 | -2.31% | 21.550 | 22.530 | 31983 | 7021 | 7.18% |
| 2024-12-11 | 22.830 | 22.480 | -0.630 | -2.73% | 21.860 | 23.710 | 50217 | 11271 | 11.27% |
| 2024-12-10 | 24.900 | 23.110 | -0.150 | -0.64% | 23.000 | 25.000 | 60832 | 14781 | 13.65% |
| 2024-12-09 | 24.700 | 23.260 | -1.840 | -7.33% | 23.260 | 25.290 | 47399 | 11479 | 10.63% |
| 2024-12-06 | 26.800 | 25.100 | -1.660 | -6.20% | 25.100 | 26.980 | 63152 | 16179 | 14.17% |
| 2024-12-05 | 26.000 | 26.760 | 0.150 | 0.56% | 25.850 | 28.190 | 78749 | 21356 | 17.67% |
| 2024-12-04 | 25.300 | 26.610 | 0.760 | 2.94% | 24.690 | 28.500 | 87607 | 23343 | 19.65% |
| 2024-12-03 | 25.900 | 25.850 | 0.580 | 2.30% | 25.300 | 26.890 | 74778 | 19550 | 16.78% |
| 2024-12-02 | 24.500 | 25.270 | 0.890 | 3.65% | 24.010 | 26.490 | 74274 | 18890 | 16.66% |
| 2024-11-29 | 22.780 | 24.380 | 1.160 | 5.00% | 22.600 | 25.350 | 76992 | 18556 | 17.27% |
| 2024-11-28 | 24.880 | 23.220 | -0.650 | -2.72% | 23.100 | 25.490 | 52665 | 12791 | 11.82% |
| 2024-11-27 | 22.780 | 23.870 | 1.310 | 5.81% | 20.510 | 23.980 | 53376 | 11806 | 11.97% |
| 2024-11-26 | 24.550 | 22.560 | -2.260 | -9.11% | 22.560 | 25.150 | 48593 | 11556 | 10.90% |
| 2024-11-25 | 24.000 | 24.820 | 0.820 | 3.42% | 23.500 | 24.840 | 46317 | 11209 | 10.39% |
| 2024-11-22 | 26.300 | 24.000 | -2.180 | -8.33% | 24.000 | 26.850 | 63853 | 16186 | 14.32% |
| 2024-11-21 | 26.900 | 26.180 | -0.560 | -2.09% | 25.530 | 27.200 | 73393 | 19253 | 16.47% |
| 2024-11-20 | 26.200 | 26.740 | -0.370 | -1.36% | 25.200 | 27.300 | 98423 | 25750 | 22.08% |
| 2024-11-19 | 23.000 | 27.110 | 3.360 | 14.15% | 22.800 | 29.150 | 124922 | 31418 | 28.03% |
| 2024-11-18 | 23.590 | 23.750 | 0.880 | 3.85% | 22.370 | 25.160 | 81950 | 19579 | 18.39% |
| 2024-11-15 | 23.000 | 22.870 | 0.010 | 0.04% | 22.130 | 23.480 | 42020 | 9567 | 9.43% |
| 2024-11-14 | 23.770 | 22.860 | -0.830 | -3.50% | 22.610 | 23.990 | 36292 | 8443 | 8.14% |
| 2024-11-13 | 23.340 | 23.690 | 0.710 | 3.09% | 21.720 | 23.770 | 49940 | 11344 | 11.20% |
| 2024-11-12 | 23.050 | 22.980 | -0.100 | -0.43% | 22.350 | 24.770 | 49084 | 11478 | 11.01% |
| 2024-11-11 | 24.000 | 23.080 | -1.030 | -4.27% | 22.220 | 24.000 | 62716 | 14458 | 14.07% |
| 2024-11-08 | 24.740 | 24.110 | -0.190 | -0.78% | 23.900 | 26.280 | 86708 | 21555 | 19.45% |
| 2024-11-07 | 23.200 | 24.300 | 0.400 | 1.67% | 22.860 | 25.000 | 85994 | 20530 | 19.29% |
| 2024-11-06 | 24.000 | 23.900 | -0.280 | -1.16% | 23.270 | 25.600 | 127056 | 30925 | 28.50% |
| 2024-11-05 | 21.780 | 24.180 | 1.900 | 8.53% | 21.300 | 26.250 | 126827 | 30032 | 28.45% |
| 2024-11-04 | 19.220 | 22.280 | 3.470 | 18.45% | 18.900 | 22.480 | 100344 | 21472 | 22.51% |
| 2024-11-01 | 20.000 | 18.810 | -1.590 | -7.79% | 18.610 | 20.910 | 52825 | 10361 | 11.85% |
| 2024-10-31 | 22.180 | 20.400 | -1.410 | -6.46% | 19.610 | 22.200 | 72991 | 15158 | 16.38% |
| 2024-10-30 | 21.820 | 21.810 | -1.450 | -6.23% | 20.580 | 24.400 | 97581 | 21689 | 21.89% |
| 2024-10-29 | 21.690 | 23.260 | 2.920 | 14.36% | 21.000 | 24.480 | 116612 | 26646 | 26.16% |
| 2024-10-28 | 21.000 | 20.340 | 0.990 | 5.12% | 19.180 | 21.020 | 88086 | 17693 | 19.76% |