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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 14.50 | 15.14 | 0.13 | 0.87% | 14.13 | 15.29 | 282978 | 41784 | 7.04% |
| 2025-01-13 | 13.70 | 15.01 | 0.86 | 6.08% | 13.62 | 15.38 | 237255 | 34311 | 5.91% |
| 2025-01-10 | 13.15 | 14.15 | 0.95 | 7.20% | 13.00 | 14.26 | 159677 | 21879 | 3.97% |
| 2025-01-09 | 13.21 | 13.20 | -0.10 | -0.75% | 13.10 | 13.35 | 51173 | 6768 | 1.27% |
| 2025-01-08 | 13.22 | 13.30 | 0.00 | 0.00% | 12.86 | 13.44 | 62926 | 8268 | 1.57% |
| 2025-01-07 | 12.95 | 13.30 | 0.35 | 2.70% | 12.89 | 13.37 | 57201 | 7502 | 1.42% |
| 2025-01-06 | 12.90 | 12.95 | 0.03 | 0.23% | 12.61 | 13.17 | 61535 | 7933 | 1.53% |
| 2025-01-03 | 13.68 | 12.92 | -0.70 | -5.14% | 12.90 | 13.71 | 78947 | 10448 | 1.97% |
| 2025-01-02 | 14.06 | 13.62 | -0.44 | -3.13% | 13.46 | 14.09 | 79784 | 10977 | 1.99% |
| 2024-12-31 | 14.22 | 14.06 | -0.12 | -0.85% | 13.99 | 14.59 | 96976 | 13803 | 2.41% |
| 2024-12-30 | 14.38 | 14.18 | -0.36 | -2.48% | 14.08 | 14.57 | 102836 | 14665 | 2.56% |
| 2024-12-27 | 14.27 | 14.54 | 0.43 | 3.05% | 13.98 | 14.64 | 193944 | 27781 | 4.83% |
| 2024-12-26 | 13.51 | 14.11 | 0.28 | 2.02% | 13.51 | 14.40 | 161504 | 22706 | 4.02% |
| 2024-12-25 | 14.30 | 13.83 | 0.71 | 5.41% | 13.58 | 14.40 | 241774 | 33971 | 6.02% |
| 2024-12-24 | 13.02 | 13.12 | 0.27 | 2.10% | 12.85 | 13.15 | 36265 | 4726 | 0.90% |
| 2024-12-23 | 13.35 | 12.85 | -0.50 | -3.75% | 12.82 | 13.37 | 50031 | 6514 | 1.25% |
| 2024-12-20 | 13.20 | 13.35 | 0.11 | 0.83% | 13.20 | 13.45 | 29854 | 3984 | 0.74% |
| 2024-12-19 | 13.08 | 13.24 | -0.01 | -0.08% | 12.97 | 13.31 | 34258 | 4504 | 0.85% |
| 2024-12-18 | 13.29 | 13.25 | 0.05 | 0.38% | 13.12 | 13.38 | 29329 | 3895 | 0.73% |
| 2024-12-17 | 13.71 | 13.20 | -0.52 | -3.79% | 13.18 | 13.76 | 62239 | 8347 | 1.55% |
| 2024-12-16 | 13.87 | 13.72 | -0.19 | -1.37% | 13.62 | 13.93 | 44264 | 6091 | 1.10% |
| 2024-12-13 | 14.30 | 13.91 | -0.40 | -2.80% | 13.90 | 14.30 | 68793 | 9645 | 1.71% |
| 2024-12-12 | 14.44 | 14.31 | -0.05 | -0.35% | 14.15 | 14.49 | 65920 | 9422 | 1.64% |
| 2024-12-11 | 14.22 | 14.36 | 0.14 | 0.98% | 14.06 | 14.36 | 61335 | 8727 | 1.53% |
| 2024-12-10 | 14.60 | 14.22 | 0.02 | 0.14% | 14.21 | 14.66 | 116746 | 16863 | 2.91% |
| 2024-12-09 | 14.18 | 14.20 | 0.28 | 2.01% | 14.08 | 14.76 | 136624 | 19594 | 3.40% |
| 2024-12-06 | 13.94 | 13.92 | -0.05 | -0.36% | 13.76 | 14.02 | 64039 | 8900 | 1.59% |
| 2024-12-05 | 13.63 | 13.97 | 0.31 | 2.27% | 13.63 | 13.99 | 63668 | 8842 | 1.59% |
| 2024-12-04 | 14.00 | 13.66 | -0.39 | -2.78% | 13.57 | 14.06 | 80047 | 11046 | 1.99% |
| 2024-12-03 | 13.90 | 14.05 | 0.05 | 0.36% | 13.90 | 14.40 | 103338 | 14612 | 2.57% |
| 2024-12-02 | 13.76 | 14.00 | 0.31 | 2.26% | 13.70 | 14.04 | 62540 | 8707 | 1.56% |
| 2024-11-29 | 13.49 | 13.69 | 0.21 | 1.56% | 13.36 | 13.74 | 60661 | 8249 | 1.51% |
| 2024-11-28 | 13.46 | 13.48 | 0.01 | 0.07% | 13.34 | 13.69 | 55617 | 7494 | 1.39% |
| 2024-11-27 | 13.30 | 13.47 | 0.12 | 0.90% | 12.92 | 13.50 | 68518 | 9009 | 1.71% |
| 2024-11-26 | 13.64 | 13.35 | -0.30 | -2.20% | 13.30 | 13.69 | 55356 | 7475 | 1.38% |
| 2024-11-25 | 13.73 | 13.65 | 0.02 | 0.15% | 13.44 | 13.83 | 64991 | 8859 | 1.62% |
| 2024-11-22 | 14.25 | 13.63 | -0.76 | -5.28% | 13.63 | 14.52 | 107503 | 15046 | 2.68% |
| 2024-11-21 | 14.31 | 14.39 | 0.05 | 0.35% | 14.23 | 14.55 | 70280 | 10098 | 1.75% |
| 2024-11-20 | 13.78 | 14.34 | 0.38 | 2.72% | 13.78 | 14.56 | 113481 | 16184 | 2.83% |
| 2024-11-19 | 13.69 | 13.96 | 0.41 | 3.03% | 13.55 | 13.96 | 66416 | 9121 | 1.65% |
| 2024-11-18 | 13.98 | 13.55 | -0.37 | -2.66% | 13.47 | 14.12 | 76146 | 10447 | 1.90% |
| 2024-11-15 | 14.44 | 13.92 | -0.56 | -3.87% | 13.91 | 14.60 | 117055 | 16659 | 2.91% |
| 2024-11-14 | 14.97 | 14.48 | -0.59 | -3.92% | 14.45 | 15.23 | 104514 | 15479 | 2.60% |
| 2024-11-13 | 15.26 | 15.07 | -0.29 | -1.89% | 14.60 | 15.30 | 148723 | 22247 | 3.70% |
| 2024-11-12 | 15.28 | 15.36 | 0.03 | 0.20% | 15.11 | 15.75 | 216130 | 33311 | 5.38% |
| 2024-11-11 | 15.00 | 15.33 | 0.25 | 1.66% | 14.98 | 15.36 | 160737 | 24479 | 4.00% |
| 2024-11-08 | 15.42 | 15.08 | -0.37 | -2.39% | 15.06 | 15.59 | 240455 | 36849 | 5.99% |
| 2024-11-07 | 16.10 | 15.45 | -0.50 | -3.13% | 15.29 | 16.22 | 303526 | 47239 | 7.56% |
| 2024-11-06 | 16.77 | 15.95 | -0.50 | -3.04% | 15.55 | 17.88 | 493651 | 80862 | 12.29% |
| 2024-11-05 | 16.45 | 16.45 | 1.50 | 10.03% | 15.47 | 16.45 | 556275 | 90211 | 13.85% |
| 2024-11-04 | 13.72 | 14.95 | 1.36 | 10.01% | 13.54 | 14.95 | 255151 | 37265 | 6.35% |
| 2024-11-01 | 13.75 | 13.59 | -0.14 | -1.02% | 13.40 | 14.25 | 172574 | 23851 | 4.30% |
| 2024-10-31 | 13.92 | 13.73 | -0.20 | -1.44% | 13.58 | 13.98 | 116237 | 15958 | 2.89% |
| 2024-10-30 | 13.67 | 13.93 | 0.23 | 1.68% | 13.54 | 14.00 | 129663 | 17891 | 3.23% |
| 2024-10-29 | 14.10 | 13.70 | -0.30 | -2.14% | 13.67 | 14.30 | 182770 | 25550 | 4.55% |
| 2024-10-28 | 13.74 | 14.00 | 0.26 | 1.89% | 13.66 | 14.03 | 167806 | 23278 | 4.18% |
| 2024-10-25 | 13.09 | 13.74 | 0.28 | 2.08% | 13.07 | 13.95 | 193742 | 26208 | 4.82% |
| 2024-10-24 | 13.05 | 13.46 | 0.27 | 2.05% | 12.87 | 13.97 | 193268 | 25925 | 4.81% |
| 2024-10-23 | 13.40 | 13.19 | -0.47 | -3.44% | 13.03 | 13.40 | 193794 | 25496 | 4.83% |
| 2024-10-22 | 13.34 | 13.66 | 0.78 | 6.06% | 12.96 | 13.99 | 233614 | 31810 | 5.82% |
| 2024-10-21 | 12.84 | 12.88 | 0.07 | 0.55% | 12.78 | 13.05 | 61901 | 7991 | 1.54% |
| 2024-10-18 | 12.44 | 12.81 | 0.22 | 1.75% | 12.44 | 13.04 | 58050 | 7422 | 1.45% |
| 2024-10-17 | 12.60 | 12.59 | 0.05 | 0.40% | 12.57 | 12.82 | 60588 | 7681 | 1.51% |
| 2024-10-16 | 12.55 | 12.54 | -0.13 | -1.03% | 12.42 | 12.68 | 36581 | 4588 | 0.91% |
| 2024-10-15 | 12.81 | 12.67 | -0.19 | -1.48% | 12.60 | 13.10 | 50309 | 6473 | 1.25% |
| 2024-10-14 | 12.54 | 12.86 | 0.40 | 3.21% | 12.39 | 12.94 | 54942 | 6979 | 1.37% |
| 2024-10-11 | 13.15 | 12.46 | -0.74 | -5.61% | 12.31 | 13.15 | 64045 | 8114 | 1.60% |
| 2024-10-10 | 13.36 | 13.20 | -0.14 | -1.05% | 13.05 | 13.73 | 58130 | 7765 | 1.45% |
| 2024-10-09 | 14.09 | 13.34 | -1.17 | -8.06% | 13.27 | 14.10 | 100491 | 13795 | 2.50% |
| 2024-10-08 | 15.18 | 14.51 | 0.71 | 5.14% | 13.69 | 15.18 | 136411 | 19763 | 3.40% |