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 | 12.32 | 12.46 | 0.12 | 0.97% | 12.22 | 12.73 | 196105 | 24443 | 3.24% |
| 2025-01-14 | 11.73 | 12.34 | 0.61 | 5.20% | 11.67 | 12.35 | 155366 | 18786 | 2.57% |
| 2025-01-13 | 11.54 | 11.73 | 0.07 | 0.60% | 11.49 | 11.85 | 83714 | 9771 | 1.38% |
| 2025-01-10 | 12.00 | 11.66 | -0.36 | -3.00% | 11.65 | 12.11 | 88511 | 10519 | 1.46% |
| 2025-01-09 | 11.76 | 12.02 | 0.14 | 1.18% | 11.76 | 12.13 | 96999 | 11661 | 1.60% |
| 2025-01-08 | 11.97 | 11.88 | -0.07 | -0.59% | 11.53 | 11.97 | 110694 | 13027 | 1.83% |
| 2025-01-07 | 11.86 | 11.95 | 0.09 | 0.76% | 11.76 | 11.97 | 82522 | 9804 | 1.36% |
| 2025-01-06 | 11.70 | 11.86 | 0.16 | 1.37% | 11.57 | 11.98 | 102385 | 12083 | 1.69% |
| 2025-01-03 | 12.09 | 11.70 | -0.40 | -3.31% | 11.68 | 12.19 | 138349 | 16498 | 2.29% |
| 2025-01-02 | 12.44 | 12.10 | -0.35 | -2.81% | 11.95 | 12.56 | 142151 | 17467 | 2.35% |
| 2024-12-31 | 12.99 | 12.45 | -0.54 | -4.16% | 12.45 | 13.05 | 149412 | 18923 | 2.47% |
| 2024-12-30 | 13.02 | 12.99 | -0.05 | -0.38% | 12.81 | 13.14 | 94751 | 12304 | 1.57% |
| 2024-12-27 | 13.00 | 13.04 | 0.02 | 0.15% | 12.90 | 13.19 | 120577 | 15779 | 1.99% |
| 2024-12-26 | 13.04 | 13.02 | -0.02 | -0.15% | 12.98 | 13.14 | 111834 | 14594 | 1.85% |
| 2024-12-25 | 13.24 | 13.04 | -0.20 | -1.51% | 12.94 | 13.28 | 124801 | 16299 | 2.06% |
| 2024-12-24 | 12.89 | 13.24 | 0.35 | 2.72% | 12.89 | 13.34 | 162684 | 21501 | 2.69% |
| 2024-12-23 | 13.26 | 12.89 | -0.42 | -3.16% | 12.84 | 13.31 | 172343 | 22507 | 2.85% |
| 2024-12-20 | 13.26 | 13.31 | 0.08 | 0.60% | 13.17 | 13.43 | 135693 | 18052 | 2.24% |
| 2024-12-19 | 13.14 | 13.23 | -0.08 | -0.60% | 13.00 | 13.30 | 183057 | 24111 | 3.02% |
| 2024-12-18 | 13.39 | 13.31 | -0.04 | -0.30% | 13.24 | 13.49 | 146548 | 19580 | 2.42% |
| 2024-12-17 | 13.83 | 13.35 | -0.49 | -3.54% | 13.32 | 13.84 | 210730 | 28473 | 3.48% |
| 2024-12-16 | 14.45 | 13.84 | -0.55 | -3.82% | 13.76 | 14.59 | 314314 | 44201 | 5.19% |
| 2024-12-13 | 14.31 | 14.39 | -0.15 | -1.03% | 14.26 | 14.99 | 512525 | 74820 | 8.47% |
| 2024-12-12 | 13.84 | 14.54 | 0.71 | 5.13% | 13.66 | 14.71 | 539532 | 77052 | 8.91% |
| 2024-12-11 | 13.85 | 13.83 | 0.00 | 0.00% | 13.73 | 13.90 | 124549 | 17221 | 2.06% |
| 2024-12-10 | 14.18 | 13.83 | 0.08 | 0.58% | 13.80 | 14.18 | 228291 | 31996 | 3.77% |
| 2024-12-09 | 13.98 | 13.75 | -0.29 | -2.07% | 13.62 | 14.03 | 182614 | 25201 | 3.02% |
| 2024-12-06 | 14.05 | 14.04 | 0.01 | 0.07% | 13.69 | 14.12 | 194681 | 27134 | 3.22% |
| 2024-12-05 | 13.80 | 14.03 | 0.15 | 1.08% | 13.76 | 14.18 | 161250 | 22570 | 2.66% |
| 2024-12-04 | 14.17 | 13.88 | -0.33 | -2.32% | 13.78 | 14.18 | 184868 | 25777 | 3.05% |
| 2024-12-03 | 14.19 | 14.21 | 0.03 | 0.21% | 14.01 | 14.34 | 219802 | 31138 | 3.63% |
| 2024-12-02 | 13.88 | 14.18 | 0.12 | 0.85% | 13.62 | 14.22 | 260050 | 36510 | 4.30% |
| 2024-11-29 | 13.90 | 14.06 | 0.08 | 0.57% | 13.80 | 14.27 | 274269 | 38546 | 4.53% |
| 2024-11-28 | 13.83 | 13.98 | 0.06 | 0.43% | 13.81 | 14.40 | 308931 | 43666 | 5.10% |
| 2024-11-27 | 13.53 | 13.92 | 0.30 | 2.20% | 13.30 | 13.97 | 279142 | 38121 | 4.61% |
| 2024-11-26 | 13.69 | 13.62 | -0.12 | -0.87% | 13.59 | 14.02 | 201752 | 27819 | 3.33% |
| 2024-11-25 | 13.51 | 13.74 | 0.22 | 1.63% | 13.24 | 13.74 | 188282 | 25447 | 3.11% |
| 2024-11-22 | 14.10 | 13.52 | -0.63 | -4.45% | 13.51 | 14.21 | 223080 | 30930 | 3.69% |
| 2024-11-21 | 14.32 | 14.15 | -0.08 | -0.56% | 13.96 | 14.55 | 285959 | 40630 | 4.72% |
| 2024-11-20 | 14.09 | 14.23 | 0.12 | 0.85% | 13.94 | 14.36 | 255601 | 36221 | 4.22% |
| 2024-11-19 | 13.73 | 14.11 | 0.56 | 4.13% | 13.60 | 14.13 | 256983 | 35722 | 4.25% |
| 2024-11-18 | 13.98 | 13.55 | -0.71 | -4.98% | 13.43 | 14.19 | 297467 | 40938 | 4.91% |
| 2024-11-15 | 14.73 | 14.26 | -0.64 | -4.30% | 14.24 | 15.07 | 367966 | 53674 | 6.08% |
| 2024-11-14 | 15.50 | 14.90 | -0.35 | -2.30% | 14.82 | 16.10 | 551306 | 85320 | 9.11% |
| 2024-11-13 | 15.40 | 15.25 | -0.23 | -1.49% | 14.71 | 15.71 | 441466 | 66763 | 7.29% |
| 2024-11-12 | 15.71 | 15.48 | -0.21 | -1.34% | 15.28 | 16.26 | 860762 | 135911 | 14.22% |
| 2024-11-11 | 14.16 | 15.69 | 1.43 | 10.03% | 14.03 | 15.69 | 793313 | 119778 | 13.11% |
| 2024-11-08 | 14.37 | 14.26 | -0.26 | -1.79% | 14.03 | 14.74 | 537431 | 77167 | 8.88% |
| 2024-11-07 | 14.35 | 14.52 | -0.17 | -1.16% | 14.05 | 14.53 | 389347 | 55885 | 6.43% |
| 2024-11-06 | 14.34 | 14.69 | 0.57 | 4.04% | 14.24 | 15.15 | 667186 | 98564 | 11.02% |
| 2024-11-05 | 13.96 | 14.12 | 0.04 | 0.28% | 13.96 | 14.28 | 567438 | 80169 | 9.38% |
| 2024-11-04 | 13.20 | 14.08 | -0.59 | -4.02% | 13.20 | 14.37 | 658721 | 91878 | 10.88% |
| 2024-11-01 | 15.80 | 14.67 | -1.63 | -10.00% | 14.67 | 15.80 | 904539 | 136167 | 14.94% |
| 2024-10-31 | 15.82 | 16.30 | 1.17 | 7.73% | 15.05 | 16.57 | 1238034 | 197736 | 20.45% |
| 2024-10-30 | 14.48 | 15.13 | 0.38 | 2.58% | 14.48 | 15.92 | 1087822 | 166142 | 17.97% |
| 2024-10-29 | 15.43 | 14.75 | 0.10 | 0.68% | 14.52 | 16.12 | 1497760 | 228530 | 24.75% |
| 2024-10-28 | 14.12 | 14.65 | 1.33 | 9.98% | 13.88 | 14.65 | 836416 | 121326 | 13.82% |
| 2024-10-25 | 12.05 | 13.32 | 1.21 | 9.99% | 12.03 | 13.32 | 961055 | 125669 | 15.88% |
| 2024-10-24 | 12.40 | 12.11 | -0.42 | -3.35% | 12.05 | 12.40 | 274235 | 33390 | 4.53% |
| 2024-10-23 | 12.28 | 12.53 | 0.05 | 0.40% | 12.12 | 12.99 | 599942 | 75353 | 9.91% |
| 2024-10-22 | 11.81 | 12.48 | 0.71 | 6.03% | 11.58 | 12.53 | 478938 | 58037 | 7.91% |
| 2024-10-21 | 11.62 | 11.77 | 0.28 | 2.44% | 11.60 | 12.12 | 308203 | 36384 | 5.09% |
| 2024-10-18 | 11.09 | 11.49 | 0.40 | 3.61% | 11.06 | 11.72 | 254539 | 28994 | 4.21% |
| 2024-10-17 | 11.27 | 11.09 | -0.12 | -1.07% | 11.08 | 11.38 | 134704 | 15109 | 2.23% |
| 2024-10-16 | 11.20 | 11.21 | -0.14 | -1.23% | 11.06 | 11.39 | 139371 | 15632 | 2.30% |
| 2024-10-15 | 11.60 | 11.35 | -0.34 | -2.91% | 11.34 | 11.74 | 158634 | 18289 | 2.62% |
| 2024-10-14 | 11.44 | 11.69 | 0.25 | 2.19% | 11.18 | 11.75 | 188015 | 21589 | 3.11% |
| 2024-10-11 | 12.11 | 11.44 | -0.65 | -5.38% | 11.31 | 12.11 | 201297 | 23400 | 3.33% |
| 2024-10-10 | 12.22 | 12.09 | -0.14 | -1.14% | 12.01 | 12.55 | 256010 | 31368 | 4.23% |
| 2024-10-09 | 13.20 | 12.23 | -1.35 | -9.94% | 12.22 | 13.20 | 437178 | 55076 | 7.22% |
| 2024-10-08 | 13.67 | 13.58 | 1.15 | 9.25% | 12.65 | 13.67 | 535560 | 71626 | 8.85% |