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 | 16.10 | 15.60 | -0.22 | -1.39% | 15.42 | 16.10 | 26587 | 4165 | 1.74% |
| 2025-01-14 | 15.00 | 15.82 | 0.88 | 5.89% | 15.00 | 15.85 | 31280 | 4852 | 2.05% |
| 2025-01-13 | 15.00 | 14.94 | -0.11 | -0.73% | 14.50 | 15.02 | 16623 | 2461 | 1.09% |
| 2025-01-10 | 15.90 | 15.05 | -0.88 | -5.52% | 15.03 | 15.90 | 29446 | 4533 | 1.93% |
| 2025-01-09 | 16.00 | 15.93 | 0.03 | 0.19% | 15.60 | 16.11 | 25694 | 4081 | 1.68% |
| 2025-01-08 | 16.21 | 15.90 | -0.02 | -0.13% | 15.47 | 16.54 | 36209 | 5762 | 2.37% |
| 2025-01-07 | 15.98 | 15.92 | 0.57 | 3.71% | 15.51 | 16.50 | 52186 | 8338 | 3.41% |
| 2025-01-06 | 15.74 | 15.35 | -0.90 | -5.54% | 14.76 | 16.35 | 68654 | 10701 | 4.49% |
| 2025-01-03 | 17.26 | 16.25 | -1.81 | -10.02% | 16.25 | 17.78 | 99439 | 16710 | 6.50% |
| 2025-01-02 | 21.22 | 18.06 | -1.91 | -9.56% | 17.97 | 21.97 | 187918 | 36844 | 12.29% |
| 2024-12-31 | 18.50 | 19.97 | 1.82 | 10.03% | 18.30 | 19.97 | 75019 | 14543 | 4.91% |
| 2024-12-30 | 16.54 | 18.15 | 1.65 | 10.00% | 16.50 | 18.15 | 63392 | 11277 | 4.15% |
| 2024-12-27 | 15.00 | 16.50 | 1.50 | 10.00% | 15.00 | 16.50 | 48672 | 7865 | 3.18% |
| 2024-12-26 | 14.72 | 15.00 | 0.57 | 3.95% | 14.35 | 15.71 | 29110 | 4332 | 1.90% |
| 2024-12-25 | 14.94 | 14.43 | -0.51 | -3.41% | 13.93 | 15.10 | 28700 | 4095 | 1.88% |
| 2024-12-24 | 15.09 | 14.94 | -0.16 | -1.06% | 14.83 | 15.39 | 17675 | 2655 | 1.16% |
| 2024-12-23 | 16.35 | 15.10 | -1.09 | -6.73% | 15.00 | 16.41 | 32900 | 5096 | 2.15% |
| 2024-12-20 | 15.92 | 16.19 | 0.38 | 2.40% | 15.83 | 16.41 | 24450 | 3970 | 1.60% |
| 2024-12-19 | 16.13 | 15.81 | -0.54 | -3.30% | 15.60 | 16.32 | 29389 | 4665 | 1.92% |
| 2024-12-18 | 16.58 | 16.35 | -0.27 | -1.62% | 16.12 | 16.69 | 31012 | 5095 | 2.03% |
| 2024-12-17 | 17.94 | 16.62 | -1.45 | -8.02% | 16.50 | 17.94 | 47889 | 8186 | 3.13% |
| 2024-12-16 | 18.70 | 18.07 | -0.53 | -2.85% | 17.80 | 18.80 | 69334 | 12619 | 4.54% |
| 2024-12-13 | 19.00 | 18.60 | -0.76 | -3.93% | 18.44 | 20.33 | 145984 | 28171 | 9.55% |
| 2024-12-12 | 17.75 | 19.36 | 1.76 | 10.00% | 17.65 | 19.36 | 74932 | 14402 | 4.90% |
| 2024-12-11 | 16.86 | 17.60 | 0.63 | 3.71% | 16.81 | 17.68 | 42350 | 7347 | 2.77% |
| 2024-12-10 | 17.79 | 16.97 | -0.10 | -0.59% | 16.60 | 17.79 | 40754 | 6930 | 2.67% |
| 2024-12-09 | 16.90 | 17.07 | 0.26 | 1.55% | 16.55 | 17.13 | 32536 | 5484 | 2.13% |
| 2024-12-06 | 16.25 | 16.81 | 0.52 | 3.19% | 16.11 | 16.85 | 28291 | 4683 | 1.85% |
| 2024-12-05 | 16.17 | 16.29 | 0.09 | 0.56% | 16.05 | 16.35 | 15647 | 2539 | 1.02% |
| 2024-12-04 | 16.40 | 16.20 | -0.31 | -1.88% | 16.04 | 16.56 | 19870 | 3239 | 1.30% |
| 2024-12-03 | 16.89 | 16.51 | -0.39 | -2.31% | 16.38 | 16.98 | 32854 | 5460 | 2.15% |
| 2024-12-02 | 16.70 | 16.90 | -0.02 | -0.12% | 16.49 | 16.90 | 28452 | 4762 | 1.86% |
| 2024-11-29 | 16.88 | 16.92 | 0.06 | 0.36% | 16.54 | 17.13 | 31336 | 5271 | 2.05% |
| 2024-11-28 | 17.18 | 16.86 | -0.26 | -1.52% | 16.76 | 17.48 | 32726 | 5576 | 2.14% |
| 2024-11-27 | 17.50 | 17.12 | -0.57 | -3.22% | 16.29 | 17.50 | 47428 | 7963 | 3.10% |
| 2024-11-26 | 18.30 | 17.69 | 0.17 | 0.97% | 16.92 | 18.36 | 81097 | 14194 | 5.31% |
| 2024-11-25 | 15.94 | 17.52 | 1.59 | 9.98% | 15.80 | 17.52 | 41817 | 7184 | 2.74% |
| 2024-11-22 | 17.26 | 15.93 | -1.27 | -7.38% | 15.92 | 17.38 | 34036 | 5636 | 2.23% |
| 2024-11-21 | 16.51 | 17.20 | 0.62 | 3.74% | 16.28 | 17.70 | 50164 | 8589 | 3.28% |
| 2024-11-20 | 16.04 | 16.58 | 0.36 | 2.22% | 15.95 | 16.70 | 35933 | 5852 | 2.35% |
| 2024-11-19 | 15.54 | 16.22 | 0.22 | 1.38% | 14.83 | 16.26 | 46881 | 7341 | 3.07% |
| 2024-11-18 | 16.86 | 16.00 | -1.78 | -10.01% | 16.00 | 17.18 | 58645 | 9681 | 3.84% |
| 2024-11-15 | 16.80 | 17.78 | 1.15 | 6.92% | 16.78 | 18.29 | 98293 | 17443 | 6.43% |
| 2024-11-14 | 17.31 | 16.63 | -0.67 | -3.87% | 16.63 | 17.52 | 34061 | 5841 | 2.23% |
| 2024-11-13 | 16.77 | 17.30 | 0.42 | 2.49% | 16.05 | 17.36 | 33303 | 5547 | 2.18% |
| 2024-11-12 | 17.41 | 16.88 | -0.40 | -2.31% | 16.56 | 17.45 | 26119 | 4458 | 1.71% |
| 2024-11-11 | 16.67 | 17.28 | 0.58 | 3.47% | 16.47 | 17.34 | 31345 | 5304 | 2.05% |
| 2024-11-08 | 16.88 | 16.70 | 0.02 | 0.12% | 16.60 | 16.98 | 23355 | 3917 | 1.53% |
| 2024-11-07 | 16.22 | 16.68 | 0.24 | 1.46% | 16.22 | 16.73 | 24798 | 4100 | 1.62% |
| 2024-11-06 | 16.54 | 16.44 | -0.16 | -0.96% | 16.30 | 16.70 | 24449 | 4036 | 1.60% |
| 2024-11-05 | 16.43 | 16.60 | 0.24 | 1.47% | 16.28 | 16.76 | 29977 | 4953 | 1.96% |
| 2024-11-04 | 15.90 | 16.36 | 0.34 | 2.12% | 15.84 | 17.00 | 30121 | 4906 | 1.97% |
| 2024-11-01 | 16.65 | 16.02 | -0.85 | -5.04% | 15.90 | 17.00 | 36564 | 5970 | 2.39% |
| 2024-10-31 | 16.20 | 16.87 | 0.89 | 5.57% | 16.20 | 17.44 | 54660 | 9158 | 3.58% |
| 2024-10-30 | 15.74 | 15.98 | 0.20 | 1.27% | 15.65 | 16.25 | 29064 | 4652 | 1.90% |
| 2024-10-29 | 16.39 | 15.78 | -0.53 | -3.25% | 15.75 | 16.60 | 32092 | 5154 | 2.10% |
| 2024-10-28 | 16.20 | 16.31 | 0.06 | 0.37% | 16.10 | 16.48 | 31306 | 5084 | 2.05% |
| 2024-10-25 | 15.88 | 16.25 | 0.42 | 2.65% | 15.65 | 16.46 | 39193 | 6344 | 2.56% |
| 2024-10-24 | 16.24 | 15.83 | -0.36 | -2.22% | 15.73 | 16.35 | 41178 | 6554 | 2.69% |
| 2024-10-23 | 16.24 | 16.19 | -0.22 | -1.34% | 15.85 | 17.00 | 66890 | 10918 | 4.38% |
| 2024-10-22 | 15.93 | 16.41 | 0.77 | 4.92% | 15.81 | 16.72 | 84333 | 13645 | 5.52% |
| 2024-10-21 | 14.52 | 15.64 | 1.42 | 9.99% | 14.24 | 15.64 | 28826 | 4380 | 1.89% |
| 2024-10-18 | 13.96 | 14.22 | 0.30 | 2.16% | 13.80 | 14.49 | 32853 | 4626 | 2.15% |
| 2024-10-17 | 14.18 | 13.92 | -0.13 | -0.93% | 13.88 | 14.30 | 18427 | 2598 | 1.21% |
| 2024-10-16 | 14.12 | 14.05 | -0.23 | -1.61% | 13.92 | 14.42 | 21613 | 3059 | 1.41% |
| 2024-10-15 | 14.43 | 14.28 | -0.21 | -1.45% | 14.21 | 14.93 | 31980 | 4662 | 2.09% |
| 2024-10-14 | 14.45 | 14.49 | 0.19 | 1.33% | 14.12 | 14.69 | 35996 | 5202 | 2.35% |
| 2024-10-11 | 15.09 | 14.30 | -0.71 | -4.73% | 14.14 | 15.39 | 37302 | 5512 | 2.44% |
| 2024-10-10 | 15.01 | 15.01 | -0.25 | -1.64% | 14.49 | 15.77 | 55891 | 8517 | 3.66% |
| 2024-10-09 | 18.34 | 15.26 | -1.55 | -9.22% | 15.13 | 18.34 | 96338 | 15431 | 6.30% |
| 2024-10-08 | 16.81 | 16.81 | 1.53 | 10.01% | 16.81 | 16.81 | 6971 | 1171 | 0.46% |