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 | 12.07 | 13.13 | 1.19 | 9.97% | 11.99 | 13.13 | 956543 | 123636 | 5.89% |
| 2025-01-13 | 11.71 | 11.94 | -0.04 | -0.33% | 11.64 | 12.00 | 316203 | 37516 | 1.95% |
| 2025-01-10 | 12.42 | 11.98 | -0.51 | -4.08% | 11.94 | 12.60 | 492745 | 60569 | 3.04% |
| 2025-01-09 | 12.38 | 12.49 | -0.05 | -0.40% | 12.37 | 12.80 | 457598 | 57720 | 2.82% |
| 2025-01-08 | 12.83 | 12.54 | -0.38 | -2.94% | 12.24 | 12.88 | 612064 | 76637 | 3.77% |
| 2025-01-07 | 12.80 | 12.92 | 0.09 | 0.70% | 12.53 | 12.93 | 541295 | 68932 | 3.33% |
| 2025-01-06 | 12.34 | 12.83 | 0.31 | 2.48% | 12.21 | 12.97 | 602248 | 76757 | 3.71% |
| 2025-01-03 | 13.28 | 12.52 | -0.97 | -7.19% | 12.28 | 13.34 | 773505 | 99330 | 4.76% |
| 2025-01-02 | 12.96 | 13.49 | 0.40 | 3.06% | 12.81 | 13.92 | 1058747 | 141719 | 6.52% |
| 2024-12-31 | 14.00 | 13.09 | -0.84 | -6.03% | 13.00 | 14.07 | 727151 | 98205 | 4.48% |
| 2024-12-30 | 13.68 | 13.93 | 0.11 | 0.80% | 13.68 | 13.99 | 632715 | 87766 | 3.90% |
| 2024-12-27 | 13.36 | 13.82 | 0.37 | 2.75% | 13.36 | 14.14 | 1115945 | 154433 | 6.87% |
| 2024-12-26 | 13.33 | 13.45 | 0.05 | 0.37% | 13.31 | 13.54 | 393077 | 52867 | 2.42% |
| 2024-12-25 | 13.68 | 13.40 | -0.29 | -2.12% | 13.20 | 13.68 | 498863 | 66804 | 3.07% |
| 2024-12-24 | 13.60 | 13.69 | 0.12 | 0.88% | 13.34 | 13.69 | 674711 | 91328 | 4.16% |
| 2024-12-23 | 14.05 | 13.57 | -0.56 | -3.96% | 13.57 | 14.18 | 838670 | 115993 | 5.17% |
| 2024-12-20 | 14.10 | 14.13 | -0.03 | -0.21% | 14.06 | 14.33 | 808205 | 114727 | 4.98% |
| 2024-12-19 | 14.38 | 14.16 | -0.35 | -2.41% | 14.12 | 14.66 | 997480 | 142711 | 6.14% |
| 2024-12-18 | 15.06 | 14.51 | -1.02 | -6.57% | 14.40 | 15.26 | 1530082 | 224900 | 9.43% |
| 2024-12-17 | 15.51 | 15.53 | -1.70 | -9.87% | 15.51 | 17.14 | 1927958 | 305749 | 11.88% |
| 2024-12-16 | 17.95 | 17.23 | -1.91 | -9.98% | 17.23 | 18.15 | 1055523 | 183043 | 6.50% |
| 2024-12-13 | 16.00 | 19.14 | 1.74 | 10.00% | 15.66 | 19.14 | 2601870 | 455322 | 16.03% |
| 2024-12-12 | 17.40 | 17.40 | 1.58 | 9.99% | 17.00 | 17.40 | 1231207 | 213852 | 7.58% |
| 2024-12-11 | 14.37 | 15.82 | 1.44 | 10.01% | 14.00 | 15.82 | 2287133 | 344698 | 14.09% |
| 2024-12-10 | 14.38 | 14.38 | 1.31 | 10.02% | 13.71 | 14.38 | 1826463 | 260199 | 11.25% |
| 2024-12-09 | 12.87 | 13.07 | 0.16 | 1.24% | 12.82 | 13.36 | 721055 | 94558 | 4.44% |
| 2024-12-06 | 12.83 | 12.91 | 0.10 | 0.78% | 12.58 | 13.11 | 755923 | 97559 | 4.66% |
| 2024-12-05 | 12.80 | 12.81 | -0.05 | -0.39% | 12.68 | 13.05 | 694470 | 89147 | 4.28% |
| 2024-12-04 | 12.66 | 12.86 | -0.04 | -0.31% | 12.66 | 13.38 | 1008010 | 131292 | 6.21% |
| 2024-12-03 | 12.97 | 12.90 | -0.35 | -2.64% | 12.52 | 13.19 | 1201801 | 154619 | 7.40% |
| 2024-12-02 | 12.69 | 13.25 | 0.45 | 3.52% | 12.42 | 14.05 | 1844912 | 246654 | 11.36% |
| 2024-11-29 | 11.60 | 12.80 | 1.16 | 9.97% | 11.60 | 12.80 | 1209864 | 152140 | 7.45% |
| 2024-11-28 | 11.65 | 11.64 | -0.16 | -1.36% | 11.57 | 11.90 | 538791 | 63003 | 3.32% |
| 2024-11-27 | 11.16 | 11.80 | 0.68 | 6.12% | 11.09 | 11.92 | 821499 | 95551 | 5.06% |
| 2024-11-26 | 10.98 | 11.12 | 0.08 | 0.72% | 10.94 | 11.27 | 239044 | 26655 | 1.47% |
| 2024-11-25 | 11.07 | 11.04 | 0.04 | 0.36% | 10.81 | 11.16 | 247954 | 27156 | 1.53% |
| 2024-11-22 | 11.54 | 11.00 | -0.55 | -4.76% | 10.98 | 11.61 | 335252 | 37973 | 2.07% |
| 2024-11-21 | 11.40 | 11.55 | 0.06 | 0.52% | 11.39 | 11.59 | 339572 | 39014 | 2.09% |
| 2024-11-20 | 11.30 | 11.49 | -0.13 | -1.12% | 11.25 | 11.57 | 545092 | 62320 | 3.36% |
| 2024-11-19 | 11.06 | 11.62 | 0.68 | 6.22% | 11.05 | 12.03 | 861515 | 100312 | 5.31% |
| 2024-11-18 | 11.32 | 10.94 | -0.31 | -2.76% | 10.88 | 11.35 | 311033 | 34447 | 1.92% |
| 2024-11-15 | 11.72 | 11.25 | -0.52 | -4.42% | 11.23 | 11.86 | 369956 | 42809 | 2.28% |
| 2024-11-14 | 11.87 | 11.77 | -0.25 | -2.08% | 11.73 | 12.10 | 286160 | 34099 | 1.76% |
| 2024-11-13 | 11.91 | 12.02 | 0.00 | 0.00% | 11.78 | 12.10 | 341530 | 40834 | 2.10% |
| 2024-11-12 | 12.20 | 12.02 | -0.13 | -1.07% | 11.85 | 12.39 | 488486 | 59260 | 3.01% |
| 2024-11-11 | 12.02 | 12.15 | -0.02 | -0.16% | 11.92 | 12.20 | 458278 | 55336 | 2.82% |
| 2024-11-08 | 12.85 | 12.17 | -0.48 | -3.79% | 12.10 | 12.87 | 736880 | 91403 | 4.54% |
| 2024-11-07 | 11.79 | 12.65 | 0.67 | 5.59% | 11.78 | 12.75 | 920726 | 113625 | 5.67% |
| 2024-11-06 | 12.07 | 11.98 | -0.09 | -0.75% | 11.87 | 12.40 | 762782 | 92273 | 4.70% |
| 2024-11-05 | 11.60 | 12.07 | 0.45 | 3.87% | 11.43 | 12.21 | 897890 | 107368 | 5.53% |
| 2024-11-04 | 11.19 | 11.62 | 0.46 | 4.12% | 11.17 | 11.63 | 459051 | 52486 | 2.83% |
| 2024-11-01 | 11.45 | 11.16 | -0.33 | -2.87% | 11.13 | 11.65 | 543120 | 61737 | 3.35% |
| 2024-10-31 | 11.26 | 11.49 | 0.22 | 1.95% | 11.14 | 11.77 | 639528 | 74036 | 3.94% |
| 2024-10-30 | 11.31 | 11.27 | -0.13 | -1.14% | 11.12 | 11.47 | 424635 | 47866 | 2.62% |
| 2024-10-29 | 11.79 | 11.40 | -0.43 | -3.63% | 11.36 | 11.92 | 711904 | 82618 | 4.39% |
| 2024-10-28 | 11.43 | 11.83 | 0.42 | 3.68% | 11.40 | 11.95 | 846937 | 99458 | 5.22% |
| 2024-10-25 | 11.36 | 11.41 | 0.09 | 0.80% | 11.24 | 11.62 | 591438 | 67460 | 3.64% |
| 2024-10-24 | 11.08 | 11.32 | 0.16 | 1.43% | 11.01 | 11.44 | 562600 | 63283 | 3.47% |
| 2024-10-23 | 11.30 | 11.16 | -0.11 | -0.98% | 11.12 | 11.52 | 619949 | 70012 | 3.82% |
| 2024-10-22 | 11.08 | 11.27 | 0.15 | 1.35% | 11.03 | 11.35 | 464023 | 51917 | 2.86% |
| 2024-10-21 | 11.15 | 11.12 | -0.21 | -1.85% | 11.00 | 11.24 | 638575 | 71000 | 3.93% |
| 2024-10-18 | 10.90 | 11.33 | 0.39 | 3.56% | 10.85 | 11.84 | 866270 | 97838 | 5.34% |
| 2024-10-17 | 11.15 | 10.94 | -0.14 | -1.26% | 10.92 | 11.27 | 416584 | 46255 | 2.57% |
| 2024-10-16 | 10.75 | 11.08 | 0.11 | 1.00% | 10.74 | 11.31 | 482938 | 53488 | 2.97% |
| 2024-10-15 | 11.05 | 10.97 | -0.21 | -1.88% | 10.90 | 11.30 | 499907 | 55702 | 3.08% |
| 2024-10-14 | 11.11 | 11.18 | 0.17 | 1.54% | 10.60 | 11.27 | 623132 | 68254 | 3.84% |
| 2024-10-11 | 11.12 | 11.01 | -0.34 | -3.00% | 10.84 | 11.49 | 630841 | 70622 | 3.89% |
| 2024-10-10 | 12.18 | 11.35 | -0.96 | -7.80% | 11.18 | 12.38 | 1022528 | 117876 | 6.30% |
| 2024-10-09 | 12.95 | 12.31 | -1.37 | -10.01% | 12.31 | 13.58 | 1334724 | 170258 | 8.22% |
| 2024-10-08 | 13.68 | 13.68 | 1.24 | 9.97% | 12.77 | 13.68 | 1218533 | 164730 | 7.51% |