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 | 13.26 | 13.09 | -0.14 | -1.06% | 13.01 | 13.33 | 283716 | 37237 | 1.48% |
| 2025-01-14 | 12.91 | 13.23 | 0.39 | 3.04% | 12.61 | 13.38 | 486979 | 63799 | 2.54% |
| 2025-01-13 | 12.80 | 12.84 | -0.04 | -0.31% | 12.70 | 13.18 | 303382 | 39251 | 1.58% |
| 2025-01-10 | 12.80 | 12.88 | -0.01 | -0.08% | 12.73 | 13.17 | 334138 | 43552 | 1.75% |
| 2025-01-09 | 12.78 | 12.89 | 0.04 | 0.31% | 12.53 | 13.02 | 321204 | 41102 | 1.68% |
| 2025-01-08 | 13.19 | 12.85 | -0.40 | -3.02% | 12.65 | 13.28 | 400688 | 51665 | 2.09% |
| 2025-01-07 | 12.85 | 13.25 | 0.42 | 3.27% | 12.79 | 13.28 | 333336 | 43536 | 1.74% |
| 2025-01-06 | 12.87 | 12.83 | -0.04 | -0.31% | 12.70 | 13.11 | 338383 | 43586 | 1.77% |
| 2025-01-03 | 13.20 | 12.87 | -0.32 | -2.43% | 12.80 | 13.25 | 358083 | 46647 | 1.87% |
| 2025-01-02 | 13.54 | 13.19 | -0.42 | -3.09% | 12.99 | 13.82 | 534833 | 71651 | 2.79% |
| 2024-12-31 | 14.17 | 13.61 | -0.57 | -4.02% | 13.51 | 14.26 | 609691 | 83661 | 3.19% |
| 2024-12-30 | 13.96 | 14.18 | 0.23 | 1.65% | 13.78 | 14.57 | 640625 | 91276 | 3.35% |
| 2024-12-27 | 13.89 | 13.95 | 0.01 | 0.07% | 13.75 | 14.26 | 464990 | 65191 | 2.43% |
| 2024-12-26 | 13.80 | 13.94 | -0.01 | -0.07% | 13.71 | 14.13 | 327197 | 45684 | 1.71% |
| 2024-12-25 | 13.86 | 13.95 | 0.09 | 0.65% | 13.70 | 14.35 | 379154 | 53037 | 1.98% |
| 2024-12-24 | 13.60 | 13.86 | 0.29 | 2.14% | 13.50 | 14.06 | 394153 | 54606 | 2.06% |
| 2024-12-23 | 14.10 | 13.57 | -0.52 | -3.69% | 13.52 | 14.10 | 422230 | 57959 | 2.21% |
| 2024-12-20 | 13.85 | 14.09 | 0.17 | 1.22% | 13.80 | 14.35 | 381520 | 53707 | 1.99% |
| 2024-12-19 | 13.52 | 13.92 | 0.20 | 1.46% | 13.45 | 14.02 | 322282 | 44245 | 1.68% |
| 2024-12-18 | 13.49 | 13.72 | 0.24 | 1.78% | 13.39 | 13.83 | 317517 | 43441 | 1.66% |
| 2024-12-17 | 13.57 | 13.48 | -0.09 | -0.66% | 13.28 | 13.69 | 387196 | 52230 | 2.02% |
| 2024-12-16 | 14.30 | 13.57 | -0.64 | -4.50% | 13.45 | 14.30 | 796685 | 109396 | 4.16% |
| 2024-12-13 | 13.83 | 14.21 | 0.26 | 1.86% | 13.75 | 14.68 | 1117059 | 159797 | 5.84% |
| 2024-12-12 | 14.14 | 13.95 | -0.22 | -1.55% | 13.76 | 14.20 | 618156 | 85871 | 3.23% |
| 2024-12-11 | 14.08 | 14.17 | 0.00 | 0.00% | 14.00 | 14.33 | 420112 | 59588 | 2.19% |
| 2024-12-10 | 14.68 | 14.17 | -0.06 | -0.42% | 14.11 | 14.75 | 703441 | 101243 | 3.67% |
| 2024-12-09 | 14.15 | 14.23 | 0.27 | 1.93% | 13.93 | 14.40 | 711698 | 100942 | 3.72% |
| 2024-12-06 | 13.85 | 13.96 | 0.09 | 0.65% | 13.66 | 14.15 | 696056 | 96651 | 3.64% |
| 2024-12-05 | 13.15 | 13.87 | 0.65 | 4.92% | 13.11 | 14.08 | 901596 | 124745 | 4.71% |
| 2024-12-04 | 13.46 | 13.22 | -0.23 | -1.71% | 13.12 | 13.60 | 351965 | 46823 | 1.84% |
| 2024-12-03 | 13.55 | 13.45 | -0.08 | -0.59% | 13.28 | 13.96 | 532978 | 72443 | 2.78% |
| 2024-12-02 | 13.55 | 13.53 | -0.09 | -0.66% | 13.46 | 13.92 | 600560 | 82012 | 3.14% |
| 2024-11-29 | 12.76 | 13.62 | 0.87 | 6.82% | 12.66 | 13.66 | 713657 | 94585 | 3.73% |
| 2024-11-28 | 13.09 | 12.75 | -0.33 | -2.52% | 12.69 | 13.36 | 538753 | 69852 | 2.81% |
| 2024-11-27 | 12.52 | 13.08 | 0.45 | 3.56% | 12.30 | 13.15 | 433053 | 54957 | 2.26% |
| 2024-11-26 | 12.80 | 12.63 | -0.25 | -1.94% | 12.60 | 13.17 | 470922 | 60338 | 2.46% |
| 2024-11-25 | 13.12 | 12.88 | -0.25 | -1.90% | 12.59 | 13.24 | 620999 | 79655 | 3.24% |
| 2024-11-22 | 13.70 | 13.13 | -0.64 | -4.65% | 13.09 | 14.09 | 573378 | 78098 | 3.00% |
| 2024-11-21 | 13.72 | 13.77 | 0.05 | 0.36% | 13.60 | 13.98 | 353007 | 48638 | 1.84% |
| 2024-11-20 | 13.37 | 13.72 | 0.28 | 2.08% | 13.31 | 13.93 | 519162 | 70805 | 2.71% |
| 2024-11-19 | 13.12 | 13.44 | 0.32 | 2.44% | 13.08 | 13.44 | 382100 | 50685 | 2.00% |
| 2024-11-18 | 13.41 | 13.12 | -0.26 | -1.94% | 12.66 | 13.53 | 721349 | 94629 | 3.77% |
| 2024-11-15 | 13.65 | 13.38 | -0.37 | -2.69% | 13.33 | 14.55 | 1019302 | 141929 | 5.32% |
| 2024-11-14 | 14.01 | 13.75 | -0.18 | -1.29% | 13.71 | 14.52 | 590732 | 83007 | 3.09% |
| 2024-11-13 | 13.59 | 13.93 | 0.19 | 1.38% | 13.49 | 14.06 | 542600 | 75176 | 2.83% |
| 2024-11-12 | 14.45 | 13.74 | -0.52 | -3.65% | 13.57 | 14.45 | 540468 | 75649 | 2.82% |
| 2024-11-11 | 13.67 | 14.26 | 0.46 | 3.33% | 13.63 | 14.40 | 620974 | 87485 | 3.24% |
| 2024-11-08 | 14.25 | 13.80 | -0.35 | -2.47% | 13.72 | 14.47 | 545098 | 76565 | 2.85% |
| 2024-11-07 | 13.55 | 14.15 | 0.09 | 0.64% | 13.45 | 14.18 | 653600 | 90839 | 3.41% |
| 2024-11-06 | 13.51 | 14.06 | 0.52 | 3.84% | 13.34 | 14.30 | 943362 | 131724 | 4.93% |
| 2024-11-05 | 13.71 | 13.54 | -0.17 | -1.24% | 13.34 | 13.72 | 831731 | 112284 | 4.34% |
| 2024-11-04 | 13.58 | 13.71 | 0.44 | 3.32% | 13.30 | 13.87 | 423287 | 57877 | 2.21% |
| 2024-11-01 | 13.27 | 13.27 | -0.08 | -0.60% | 13.21 | 13.78 | 642928 | 86670 | 3.36% |
| 2024-10-31 | 13.50 | 13.35 | -0.23 | -1.69% | 13.30 | 13.90 | 530322 | 71933 | 2.77% |
| 2024-10-30 | 13.41 | 13.58 | 0.11 | 0.82% | 13.34 | 13.88 | 587584 | 79900 | 3.07% |
| 2024-10-29 | 13.86 | 13.47 | 0.18 | 1.35% | 13.26 | 14.08 | 982183 | 133434 | 5.13% |
| 2024-10-28 | 13.15 | 13.29 | 0.37 | 2.86% | 12.94 | 13.66 | 775393 | 103454 | 4.05% |
| 2024-10-25 | 12.43 | 12.92 | 0.50 | 4.03% | 12.38 | 13.03 | 545284 | 69640 | 2.85% |
| 2024-10-24 | 12.76 | 12.42 | -0.28 | -2.20% | 12.33 | 12.77 | 503448 | 62699 | 2.63% |
| 2024-10-23 | 12.83 | 12.70 | -0.25 | -1.93% | 12.61 | 13.15 | 735264 | 94607 | 3.84% |
| 2024-10-22 | 13.40 | 12.95 | -0.37 | -2.78% | 12.80 | 13.97 | 1411151 | 188349 | 7.37% |
| 2024-10-21 | 12.55 | 13.32 | 0.78 | 6.22% | 12.45 | 13.52 | 979025 | 129108 | 5.11% |
| 2024-10-18 | 11.86 | 12.54 | 0.60 | 5.03% | 11.77 | 12.90 | 824893 | 101887 | 4.31% |
| 2024-10-17 | 11.76 | 11.94 | 0.19 | 1.62% | 11.68 | 12.28 | 681318 | 82051 | 3.56% |
| 2024-10-16 | 11.27 | 11.75 | 0.22 | 1.91% | 11.26 | 11.99 | 648210 | 76008 | 3.39% |
| 2024-10-15 | 11.42 | 11.53 | -0.05 | -0.43% | 11.30 | 11.95 | 771117 | 90245 | 4.03% |
| 2024-10-14 | 11.09 | 11.58 | 0.49 | 4.42% | 10.85 | 11.60 | 711772 | 79908 | 3.72% |
| 2024-10-11 | 11.42 | 11.09 | -0.43 | -3.73% | 10.90 | 11.48 | 651088 | 72644 | 3.40% |
| 2024-10-10 | 11.76 | 11.52 | -0.21 | -1.79% | 11.20 | 12.08 | 786841 | 91685 | 4.11% |
| 2024-10-09 | 12.22 | 11.73 | -0.95 | -7.49% | 11.54 | 12.48 | 986540 | 118559 | 5.15% |
| 2024-10-08 | 13.08 | 12.68 | 0.79 | 6.64% | 11.89 | 13.08 | 1325955 | 167465 | 6.93% |