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 | 11.65 | 11.64 | -0.04 | -0.34% | 11.53 | 11.77 | 339807 | 39560 | 3.31% |
| 2025-01-14 | 10.91 | 11.68 | 0.77 | 7.06% | 10.80 | 11.69 | 485602 | 55330 | 4.73% |
| 2025-01-13 | 10.70 | 10.91 | 0.01 | 0.09% | 10.61 | 10.97 | 182240 | 19721 | 1.78% |
| 2025-01-10 | 11.09 | 10.90 | -0.24 | -2.15% | 10.88 | 11.25 | 291779 | 32324 | 2.84% |
| 2025-01-09 | 10.74 | 11.14 | 0.31 | 2.86% | 10.65 | 11.53 | 446334 | 49930 | 4.35% |
| 2025-01-08 | 11.13 | 10.83 | -0.34 | -3.04% | 10.51 | 11.23 | 360216 | 38953 | 3.51% |
| 2025-01-07 | 10.51 | 11.17 | 0.61 | 5.78% | 10.50 | 11.17 | 349606 | 37993 | 3.41% |
| 2025-01-06 | 10.46 | 10.56 | 0.07 | 0.67% | 10.33 | 10.76 | 194698 | 20572 | 1.90% |
| 2025-01-03 | 10.75 | 10.49 | -0.25 | -2.33% | 10.43 | 10.92 | 249558 | 26618 | 2.43% |
| 2025-01-02 | 11.10 | 10.74 | -0.41 | -3.68% | 10.62 | 11.16 | 290985 | 31807 | 2.84% |
| 2024-12-31 | 11.75 | 11.15 | -0.58 | -4.94% | 11.15 | 11.77 | 322648 | 36716 | 3.14% |
| 2024-12-30 | 11.56 | 11.73 | 0.17 | 1.47% | 11.43 | 11.89 | 355918 | 41816 | 3.47% |
| 2024-12-27 | 11.36 | 11.56 | 0.20 | 1.76% | 11.36 | 11.65 | 251092 | 28984 | 2.45% |
| 2024-12-26 | 11.19 | 11.36 | 0.20 | 1.79% | 11.17 | 11.42 | 152837 | 17323 | 1.49% |
| 2024-12-25 | 11.44 | 11.16 | -0.28 | -2.45% | 11.04 | 11.48 | 206490 | 23127 | 2.01% |
| 2024-12-24 | 11.34 | 11.44 | 0.14 | 1.24% | 11.30 | 11.52 | 177038 | 20218 | 1.73% |
| 2024-12-23 | 11.50 | 11.30 | -0.19 | -1.65% | 11.20 | 11.58 | 203828 | 23162 | 1.99% |
| 2024-12-20 | 11.33 | 11.49 | 0.17 | 1.50% | 11.27 | 11.55 | 217113 | 24855 | 2.12% |
| 2024-12-19 | 11.18 | 11.32 | 0.03 | 0.27% | 11.10 | 11.37 | 192035 | 21559 | 1.87% |
| 2024-12-18 | 11.37 | 11.29 | 0.00 | 0.00% | 11.22 | 11.45 | 213398 | 24237 | 2.08% |
| 2024-12-17 | 11.41 | 11.29 | -0.17 | -1.48% | 11.25 | 11.51 | 228249 | 25970 | 2.22% |
| 2024-12-16 | 11.74 | 11.46 | -0.33 | -2.80% | 11.39 | 11.79 | 339048 | 39143 | 3.30% |
| 2024-12-13 | 12.01 | 11.79 | -0.34 | -2.80% | 11.78 | 12.04 | 332447 | 39515 | 3.24% |
| 2024-12-12 | 12.36 | 12.13 | -0.16 | -1.30% | 11.97 | 12.36 | 369564 | 44740 | 3.60% |
| 2024-12-11 | 12.18 | 12.29 | 0.11 | 0.90% | 12.05 | 12.38 | 490623 | 59869 | 4.78% |
| 2024-12-10 | 12.12 | 12.18 | 0.37 | 3.13% | 12.04 | 12.44 | 663547 | 81198 | 6.47% |
| 2024-12-09 | 11.99 | 11.81 | -0.23 | -1.91% | 11.66 | 12.04 | 371860 | 44030 | 3.62% |
| 2024-12-06 | 12.11 | 12.04 | -0.06 | -0.50% | 11.86 | 12.13 | 370842 | 44477 | 3.61% |
| 2024-12-05 | 11.92 | 12.10 | 0.10 | 0.83% | 11.85 | 12.15 | 330599 | 39799 | 3.22% |
| 2024-12-04 | 12.16 | 12.00 | -0.16 | -1.32% | 11.90 | 12.26 | 424991 | 51429 | 4.14% |
| 2024-12-03 | 12.40 | 12.16 | -0.21 | -1.70% | 11.98 | 12.45 | 578616 | 70469 | 5.64% |
| 2024-12-02 | 12.24 | 12.37 | 0.16 | 1.31% | 12.22 | 12.55 | 698726 | 86521 | 6.81% |
| 2024-11-29 | 11.88 | 12.21 | 0.45 | 3.83% | 11.73 | 12.40 | 768969 | 92938 | 7.49% |
| 2024-11-28 | 12.06 | 11.76 | -0.24 | -2.00% | 11.74 | 12.40 | 685116 | 82291 | 6.68% |
| 2024-11-27 | 11.65 | 12.00 | -0.14 | -1.15% | 11.49 | 12.07 | 932557 | 109728 | 9.09% |
| 2024-11-26 | 13.30 | 12.14 | -1.35 | -10.01% | 12.14 | 13.49 | 1268904 | 158006 | 12.37% |
| 2024-11-25 | 13.86 | 13.49 | 0.34 | 2.59% | 13.24 | 14.47 | 2250682 | 311823 | 21.94% |
| 2024-11-22 | 13.00 | 13.15 | 0.96 | 7.88% | 12.81 | 13.41 | 885372 | 117236 | 8.63% |
| 2024-11-21 | 11.09 | 12.19 | 1.11 | 10.02% | 11.03 | 12.19 | 1030621 | 122761 | 10.05% |
| 2024-11-20 | 10.92 | 11.08 | 0.05 | 0.45% | 10.89 | 11.11 | 309373 | 34063 | 3.02% |
| 2024-11-19 | 10.66 | 11.03 | 0.52 | 4.95% | 10.58 | 11.03 | 381626 | 41309 | 3.72% |
| 2024-11-18 | 10.83 | 10.51 | -0.28 | -2.59% | 10.43 | 10.90 | 291397 | 31033 | 2.84% |
| 2024-11-15 | 10.97 | 10.79 | -0.23 | -2.09% | 10.75 | 11.17 | 318120 | 34932 | 3.10% |
| 2024-11-14 | 11.45 | 11.02 | -0.52 | -4.51% | 11.00 | 11.52 | 373654 | 41868 | 3.64% |
| 2024-11-13 | 11.58 | 11.54 | -0.09 | -0.77% | 11.40 | 11.87 | 365404 | 42351 | 3.56% |
| 2024-11-12 | 12.06 | 11.63 | -0.34 | -2.84% | 11.52 | 12.09 | 477329 | 56032 | 4.65% |
| 2024-11-11 | 11.50 | 11.97 | 0.59 | 5.18% | 11.49 | 12.04 | 642843 | 76072 | 6.27% |
| 2024-11-08 | 11.39 | 11.38 | 0.03 | 0.26% | 11.33 | 11.68 | 483223 | 55624 | 4.71% |
| 2024-11-07 | 11.50 | 11.35 | -0.15 | -1.30% | 11.18 | 11.66 | 546787 | 61975 | 5.33% |
| 2024-11-06 | 11.35 | 11.50 | 0.23 | 2.04% | 11.35 | 11.87 | 761626 | 88367 | 7.42% |
| 2024-11-05 | 11.06 | 11.27 | 0.10 | 0.90% | 11.02 | 11.36 | 649652 | 73040 | 6.33% |
| 2024-11-04 | 11.66 | 11.17 | -0.11 | -0.98% | 11.05 | 11.66 | 798100 | 89572 | 7.78% |
| 2024-11-01 | 10.83 | 11.28 | 0.43 | 3.96% | 10.72 | 11.91 | 1100545 | 124807 | 10.73% |
| 2024-10-31 | 10.26 | 10.85 | 0.57 | 5.54% | 10.23 | 10.94 | 686508 | 73612 | 6.69% |
| 2024-10-30 | 10.13 | 10.28 | 0.06 | 0.59% | 10.10 | 10.35 | 285717 | 29205 | 2.78% |
| 2024-10-29 | 10.31 | 10.22 | -0.07 | -0.68% | 10.14 | 10.40 | 377071 | 38707 | 3.68% |
| 2024-10-28 | 10.20 | 10.29 | 0.07 | 0.68% | 10.16 | 10.40 | 335696 | 34555 | 3.27% |
| 2024-10-25 | 10.21 | 10.22 | -0.04 | -0.39% | 10.14 | 10.34 | 345470 | 35293 | 3.37% |
| 2024-10-24 | 10.41 | 10.26 | 0.04 | 0.39% | 10.18 | 10.52 | 389956 | 40186 | 3.80% |
| 2024-10-23 | 10.20 | 10.22 | -0.02 | -0.20% | 9.98 | 10.29 | 446919 | 45389 | 4.36% |
| 2024-10-22 | 9.87 | 10.24 | 0.38 | 3.85% | 9.86 | 10.33 | 567541 | 57553 | 5.53% |
| 2024-10-21 | 9.70 | 9.86 | 0.29 | 3.03% | 9.60 | 9.92 | 443309 | 43343 | 4.32% |
| 2024-10-18 | 9.22 | 9.57 | 0.31 | 3.35% | 9.20 | 9.75 | 311519 | 29571 | 3.04% |
| 2024-10-17 | 9.32 | 9.26 | -0.02 | -0.22% | 9.25 | 9.48 | 187282 | 17533 | 1.83% |
| 2024-10-16 | 9.20 | 9.28 | -0.08 | -0.85% | 9.11 | 9.41 | 225704 | 20948 | 2.20% |
| 2024-10-15 | 9.66 | 9.36 | -0.18 | -1.89% | 9.35 | 9.74 | 375890 | 35953 | 3.66% |
| 2024-10-14 | 9.29 | 9.54 | 0.32 | 3.47% | 9.17 | 9.55 | 227701 | 21321 | 2.22% |
| 2024-10-11 | 9.59 | 9.22 | -0.41 | -4.26% | 9.08 | 9.68 | 263940 | 24620 | 2.57% |
| 2024-10-10 | 9.89 | 9.63 | -0.14 | -1.43% | 9.49 | 10.06 | 314100 | 30664 | 3.06% |
| 2024-10-09 | 10.30 | 9.77 | -0.74 | -7.04% | 9.67 | 10.33 | 429875 | 43156 | 4.19% |
| 2024-10-08 | 10.76 | 10.51 | 0.73 | 7.46% | 9.92 | 10.76 | 528892 | 55099 | 5.15% |