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 | 11.47 | 11.38 | 0.00 | 0.00% | 11.21 | 11.55 | 42980 | 4881 | 1.54% |
| 2025-01-14 | 11.05 | 11.38 | 0.49 | 4.50% | 10.98 | 11.39 | 47306 | 5309 | 1.70% |
| 2025-01-13 | 10.60 | 10.89 | 0.08 | 0.74% | 10.54 | 10.95 | 33294 | 3597 | 1.19% |
| 2025-01-10 | 11.21 | 10.81 | -0.41 | -3.65% | 10.81 | 11.35 | 43319 | 4795 | 1.55% |
| 2025-01-09 | 11.06 | 11.22 | 0.07 | 0.63% | 11.02 | 11.30 | 39565 | 4442 | 1.42% |
| 2025-01-08 | 11.28 | 11.15 | -0.13 | -1.15% | 10.82 | 11.28 | 42501 | 4706 | 1.52% |
| 2025-01-07 | 11.02 | 11.28 | 0.25 | 2.27% | 10.95 | 11.28 | 38405 | 4268 | 1.38% |
| 2025-01-06 | 11.10 | 11.03 | -0.09 | -0.81% | 10.79 | 11.22 | 48002 | 5285 | 1.72% |
| 2025-01-03 | 11.63 | 11.12 | -0.51 | -4.39% | 11.10 | 11.81 | 55959 | 6403 | 2.01% |
| 2025-01-02 | 11.90 | 11.63 | -0.27 | -2.27% | 11.48 | 12.07 | 57250 | 6773 | 2.05% |
| 2024-12-31 | 12.24 | 11.90 | -0.38 | -3.09% | 11.88 | 12.35 | 46959 | 5662 | 1.68% |
| 2024-12-30 | 12.38 | 12.28 | -0.11 | -0.89% | 12.15 | 12.43 | 37036 | 4538 | 1.33% |
| 2024-12-27 | 12.34 | 12.39 | 0.06 | 0.49% | 12.26 | 12.54 | 38909 | 4841 | 1.40% |
| 2024-12-26 | 12.15 | 12.33 | 0.08 | 0.65% | 12.15 | 12.43 | 35679 | 4399 | 1.28% |
| 2024-12-25 | 12.69 | 12.25 | -0.42 | -3.31% | 12.17 | 12.75 | 50652 | 6238 | 1.82% |
| 2024-12-24 | 12.46 | 12.67 | 0.22 | 1.77% | 12.35 | 12.93 | 53229 | 6706 | 1.91% |
| 2024-12-23 | 13.04 | 12.45 | -0.59 | -4.52% | 12.41 | 13.08 | 60743 | 7694 | 2.18% |
| 2024-12-20 | 13.01 | 13.04 | -0.04 | -0.31% | 12.95 | 13.16 | 51679 | 6752 | 1.85% |
| 2024-12-19 | 13.05 | 13.08 | -0.12 | -0.91% | 12.64 | 13.35 | 92287 | 11916 | 3.31% |
| 2024-12-18 | 13.24 | 13.20 | -0.07 | -0.53% | 12.93 | 13.38 | 51901 | 6837 | 1.86% |
| 2024-12-17 | 13.49 | 13.27 | -0.25 | -1.85% | 13.16 | 13.65 | 67295 | 8981 | 2.41% |
| 2024-12-16 | 13.35 | 13.52 | 0.18 | 1.35% | 13.20 | 13.95 | 81149 | 11045 | 2.91% |
| 2024-12-13 | 13.77 | 13.34 | -0.44 | -3.19% | 13.33 | 13.77 | 81731 | 11016 | 2.93% |
| 2024-12-12 | 13.68 | 13.78 | 0.08 | 0.58% | 13.54 | 13.81 | 76470 | 10466 | 2.74% |
| 2024-12-11 | 13.94 | 13.70 | -0.24 | -1.72% | 13.65 | 14.00 | 99524 | 13674 | 3.57% |
| 2024-12-10 | 14.29 | 13.94 | 0.00 | 0.00% | 13.92 | 14.43 | 105899 | 14950 | 3.80% |
| 2024-12-09 | 14.13 | 13.94 | -0.25 | -1.76% | 13.76 | 14.20 | 79582 | 11126 | 2.85% |
| 2024-12-06 | 13.97 | 14.19 | 0.22 | 1.57% | 13.55 | 14.20 | 148035 | 20727 | 5.31% |
| 2024-12-05 | 13.86 | 13.97 | 0.22 | 1.60% | 13.46 | 14.22 | 115926 | 16032 | 4.16% |
| 2024-12-04 | 13.75 | 13.75 | -0.12 | -0.87% | 13.60 | 14.22 | 110901 | 15346 | 3.98% |
| 2024-12-03 | 14.06 | 13.87 | -0.16 | -1.14% | 13.58 | 14.15 | 78999 | 10970 | 2.83% |
| 2024-12-02 | 13.88 | 14.03 | 0.18 | 1.30% | 13.68 | 14.04 | 87878 | 12232 | 3.15% |
| 2024-11-29 | 13.74 | 13.85 | 0.11 | 0.80% | 13.62 | 14.24 | 91121 | 12665 | 3.27% |
| 2024-11-28 | 14.19 | 13.74 | -0.41 | -2.90% | 13.72 | 14.28 | 90706 | 12701 | 3.25% |
| 2024-11-27 | 13.86 | 14.15 | 0.01 | 0.07% | 13.33 | 14.15 | 134136 | 18332 | 4.81% |
| 2024-11-26 | 14.92 | 14.14 | -0.61 | -4.14% | 13.92 | 14.92 | 138570 | 19688 | 4.97% |
| 2024-11-25 | 14.29 | 14.75 | 0.43 | 3.00% | 14.23 | 15.00 | 161284 | 23660 | 5.78% |
| 2024-11-22 | 15.03 | 14.32 | -0.66 | -4.41% | 14.30 | 15.26 | 156713 | 23089 | 5.62% |
| 2024-11-21 | 15.10 | 14.98 | -0.10 | -0.66% | 14.81 | 15.50 | 145592 | 22053 | 5.22% |
| 2024-11-20 | 14.66 | 15.08 | 0.50 | 3.43% | 14.45 | 15.31 | 195823 | 29337 | 7.02% |
| 2024-11-19 | 14.39 | 14.58 | 0.15 | 1.04% | 13.65 | 14.60 | 165856 | 23490 | 5.95% |
| 2024-11-18 | 14.76 | 14.43 | 0.10 | 0.70% | 13.98 | 14.98 | 169581 | 24519 | 6.08% |
| 2024-11-15 | 15.28 | 14.33 | -1.10 | -7.13% | 14.26 | 15.28 | 240754 | 35491 | 8.63% |
| 2024-11-14 | 16.60 | 15.43 | -0.15 | -0.96% | 15.40 | 16.83 | 339098 | 54952 | 12.16% |
| 2024-11-13 | 14.96 | 15.58 | 0.48 | 3.18% | 14.73 | 15.81 | 240255 | 36865 | 8.62% |
| 2024-11-12 | 15.63 | 15.10 | -0.53 | -3.39% | 15.00 | 16.05 | 286749 | 44321 | 10.28% |
| 2024-11-11 | 15.12 | 15.63 | 0.31 | 2.02% | 14.73 | 15.80 | 311225 | 48242 | 11.16% |
| 2024-11-08 | 15.73 | 15.32 | -0.18 | -1.16% | 15.22 | 16.74 | 509229 | 81027 | 18.26% |
| 2024-11-07 | 16.18 | 15.50 | 0.79 | 5.37% | 15.12 | 16.18 | 681844 | 107786 | 24.46% |
| 2024-11-06 | 13.76 | 14.71 | 1.34 | 10.02% | 13.73 | 14.71 | 273278 | 39779 | 9.80% |
| 2024-11-05 | 12.98 | 13.37 | 0.36 | 2.77% | 12.98 | 13.45 | 167608 | 22272 | 6.01% |
| 2024-11-04 | 12.94 | 13.01 | -0.06 | -0.46% | 12.71 | 13.30 | 145610 | 18959 | 5.22% |
| 2024-11-01 | 13.60 | 13.07 | -0.68 | -4.95% | 12.95 | 14.72 | 311312 | 42438 | 11.17% |
| 2024-10-31 | 12.88 | 13.75 | 0.94 | 7.34% | 12.85 | 14.09 | 393193 | 53782 | 14.10% |
| 2024-10-30 | 13.13 | 12.81 | -0.67 | -4.97% | 12.67 | 13.36 | 241082 | 31178 | 8.65% |
| 2024-10-29 | 13.62 | 13.48 | -0.12 | -0.88% | 13.46 | 14.40 | 348508 | 48166 | 12.50% |
| 2024-10-28 | 13.97 | 13.60 | 0.63 | 4.86% | 13.30 | 13.97 | 481362 | 65179 | 17.26% |
| 2024-10-25 | 11.90 | 12.97 | 1.18 | 10.01% | 11.80 | 12.97 | 141501 | 18187 | 5.08% |
| 2024-10-24 | 12.25 | 11.79 | -0.89 | -7.02% | 11.68 | 12.28 | 206029 | 24499 | 7.39% |
| 2024-10-23 | 12.44 | 12.68 | 0.24 | 1.93% | 12.14 | 12.85 | 229120 | 28465 | 8.22% |
| 2024-10-22 | 12.09 | 12.44 | 0.37 | 3.07% | 11.80 | 12.64 | 156318 | 18989 | 5.61% |
| 2024-10-21 | 11.92 | 12.07 | 0.24 | 2.03% | 11.92 | 12.28 | 121626 | 14724 | 4.36% |
| 2024-10-18 | 11.40 | 11.83 | 0.42 | 3.68% | 11.35 | 12.01 | 160349 | 18780 | 5.75% |
| 2024-10-17 | 11.67 | 11.41 | -0.22 | -1.89% | 11.37 | 11.88 | 101917 | 11765 | 3.66% |
| 2024-10-16 | 11.36 | 11.63 | 0.16 | 1.39% | 11.30 | 11.85 | 121588 | 14126 | 4.36% |
| 2024-10-15 | 11.78 | 11.47 | -0.40 | -3.37% | 11.45 | 11.93 | 115934 | 13514 | 4.16% |
| 2024-10-14 | 11.52 | 11.87 | 0.48 | 4.21% | 11.31 | 11.95 | 135742 | 15788 | 4.87% |
| 2024-10-11 | 12.10 | 11.39 | -0.75 | -6.18% | 11.20 | 12.23 | 124376 | 14386 | 4.46% |
| 2024-10-10 | 12.22 | 12.14 | -0.15 | -1.22% | 11.86 | 12.70 | 159909 | 19689 | 5.74% |
| 2024-10-09 | 13.58 | 12.29 | -1.36 | -9.96% | 12.29 | 13.58 | 198699 | 25416 | 7.13% |
| 2024-10-08 | 13.78 | 13.65 | 1.12 | 8.94% | 12.67 | 13.78 | 284480 | 38154 | 10.20% |