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 | 16.32 | 16.84 | 0.73 | 4.53% | 16.21 | 17.02 | 64542 | 10761 | 4.32% |
| 2025-01-13 | 16.41 | 16.11 | -0.46 | -2.78% | 15.67 | 16.50 | 36191 | 5839 | 2.42% |
| 2025-01-10 | 17.11 | 16.57 | -0.54 | -3.16% | 16.57 | 17.37 | 44698 | 7571 | 2.99% |
| 2025-01-09 | 16.85 | 17.11 | 0.26 | 1.54% | 16.70 | 17.98 | 68684 | 11871 | 4.59% |
| 2025-01-08 | 17.00 | 16.85 | -0.11 | -0.65% | 16.33 | 17.15 | 55458 | 9306 | 3.71% |
| 2025-01-07 | 16.08 | 16.96 | 0.99 | 6.20% | 15.86 | 16.96 | 69148 | 11368 | 4.62% |
| 2025-01-06 | 16.20 | 15.97 | 0.00 | 0.00% | 15.59 | 16.66 | 68386 | 11107 | 4.57% |
| 2025-01-03 | 17.05 | 15.97 | -1.20 | -6.99% | 15.80 | 17.17 | 86087 | 14169 | 5.76% |
| 2025-01-02 | 17.77 | 17.17 | -0.65 | -3.65% | 16.93 | 17.88 | 77775 | 13460 | 5.20% |
| 2024-12-31 | 18.77 | 17.82 | -0.95 | -5.06% | 17.60 | 18.80 | 125585 | 22816 | 8.40% |
| 2024-12-30 | 16.80 | 18.77 | 1.71 | 10.02% | 16.77 | 18.77 | 123649 | 22041 | 8.27% |
| 2024-12-27 | 17.86 | 17.06 | -0.79 | -4.43% | 16.76 | 18.45 | 109453 | 19170 | 7.32% |
| 2024-12-26 | 18.02 | 17.85 | 0.22 | 1.25% | 17.55 | 18.64 | 70811 | 12810 | 4.74% |
| 2024-12-25 | 18.24 | 17.63 | -0.61 | -3.34% | 17.18 | 18.79 | 72040 | 12759 | 4.82% |
| 2024-12-24 | 18.87 | 18.24 | -0.96 | -5.00% | 17.88 | 19.10 | 127906 | 23493 | 8.55% |
| 2024-12-23 | 21.33 | 19.20 | -2.13 | -9.99% | 19.20 | 22.00 | 162530 | 32641 | 10.87% |
| 2024-12-20 | 19.71 | 21.33 | 1.94 | 10.01% | 19.51 | 21.33 | 81113 | 16885 | 5.42% |
| 2024-12-19 | 19.98 | 19.39 | -0.80 | -3.96% | 19.00 | 19.98 | 83316 | 16133 | 5.57% |
| 2024-12-18 | 19.31 | 20.19 | 1.26 | 6.66% | 18.37 | 20.40 | 133499 | 26148 | 8.93% |
| 2024-12-17 | 20.39 | 18.93 | -0.87 | -4.39% | 18.41 | 20.94 | 179682 | 34655 | 12.02% |
| 2024-12-16 | 21.20 | 19.80 | -0.73 | -3.56% | 19.21 | 22.58 | 265543 | 55003 | 17.76% |
| 2024-12-13 | 19.96 | 20.53 | 0.93 | 4.74% | 18.13 | 21.56 | 258423 | 52725 | 17.28% |
| 2024-12-12 | 18.49 | 19.60 | 1.78 | 9.99% | 18.41 | 19.60 | 167386 | 32580 | 11.19% |
| 2024-12-11 | 16.16 | 17.82 | 1.62 | 10.00% | 15.95 | 17.82 | 77996 | 13259 | 5.22% |
| 2024-12-10 | 16.00 | 16.20 | 0.71 | 4.58% | 15.52 | 16.26 | 67937 | 10841 | 4.54% |
| 2024-12-09 | 15.78 | 15.49 | -0.19 | -1.21% | 15.16 | 15.90 | 66939 | 10390 | 4.48% |
| 2024-12-06 | 14.96 | 15.68 | 0.83 | 5.59% | 14.83 | 16.20 | 107489 | 16746 | 7.19% |
| 2024-12-05 | 14.50 | 14.85 | 0.32 | 2.20% | 14.46 | 14.95 | 24304 | 3580 | 1.63% |
| 2024-12-04 | 15.09 | 14.53 | -0.57 | -3.77% | 14.48 | 15.09 | 32120 | 4729 | 2.15% |
| 2024-12-03 | 15.23 | 15.10 | -0.13 | -0.85% | 14.86 | 15.34 | 25839 | 3896 | 1.73% |
| 2024-12-02 | 14.81 | 15.23 | 0.42 | 2.84% | 14.71 | 15.23 | 34803 | 5231 | 2.33% |
| 2024-11-29 | 14.66 | 14.81 | 0.15 | 1.02% | 14.48 | 15.03 | 22539 | 3324 | 1.51% |
| 2024-11-28 | 14.69 | 14.66 | 0.13 | 0.89% | 14.38 | 14.89 | 30565 | 4481 | 2.04% |
| 2024-11-27 | 14.58 | 14.53 | -0.05 | -0.34% | 14.02 | 14.63 | 26963 | 3890 | 1.80% |
| 2024-11-26 | 14.62 | 14.58 | -0.04 | -0.27% | 14.42 | 14.74 | 23829 | 3479 | 1.59% |
| 2024-11-25 | 14.49 | 14.62 | 0.11 | 0.76% | 14.12 | 14.62 | 25430 | 3662 | 1.70% |
| 2024-11-22 | 14.89 | 14.51 | -0.37 | -2.49% | 14.32 | 15.08 | 35945 | 5286 | 2.40% |
| 2024-11-21 | 14.90 | 14.88 | 0.05 | 0.34% | 14.67 | 15.11 | 33963 | 5045 | 2.27% |
| 2024-11-20 | 14.98 | 14.83 | -0.04 | -0.27% | 14.77 | 14.98 | 24985 | 3712 | 1.67% |
| 2024-11-19 | 14.70 | 14.87 | 0.17 | 1.16% | 14.48 | 14.92 | 39622 | 5826 | 2.65% |
| 2024-11-18 | 15.11 | 14.70 | -0.33 | -2.20% | 14.47 | 15.29 | 35076 | 5181 | 2.35% |
| 2024-11-15 | 15.28 | 15.03 | -0.25 | -1.64% | 14.98 | 15.54 | 33342 | 5080 | 2.23% |
| 2024-11-14 | 15.66 | 15.28 | -0.54 | -3.41% | 15.28 | 16.06 | 37084 | 5805 | 2.48% |
| 2024-11-13 | 15.35 | 15.82 | 0.39 | 2.53% | 15.09 | 15.95 | 34175 | 5277 | 2.29% |
| 2024-11-12 | 15.80 | 15.43 | -0.34 | -2.16% | 15.27 | 15.87 | 31842 | 4967 | 2.13% |
| 2024-11-11 | 15.70 | 15.77 | 0.26 | 1.68% | 15.32 | 15.86 | 37744 | 5892 | 2.52% |
| 2024-11-08 | 15.94 | 15.51 | -0.37 | -2.33% | 15.42 | 16.00 | 36131 | 5651 | 2.42% |
| 2024-11-07 | 15.28 | 15.88 | 0.62 | 4.06% | 15.15 | 16.19 | 47547 | 7488 | 3.18% |
| 2024-11-06 | 15.60 | 15.26 | -0.19 | -1.23% | 15.08 | 15.69 | 44204 | 6769 | 2.96% |
| 2024-11-05 | 15.28 | 15.45 | 0.17 | 1.11% | 15.05 | 15.90 | 58152 | 8953 | 3.89% |
| 2024-11-04 | 15.32 | 15.28 | -0.11 | -0.71% | 15.00 | 15.65 | 44646 | 6807 | 2.99% |
| 2024-11-01 | 16.05 | 15.39 | -0.79 | -4.88% | 15.18 | 16.20 | 79358 | 12399 | 5.31% |
| 2024-10-31 | 15.93 | 16.18 | 0.13 | 0.81% | 15.57 | 16.22 | 65260 | 10364 | 4.36% |
| 2024-10-30 | 15.87 | 16.05 | 0.18 | 1.13% | 15.62 | 16.29 | 44086 | 7026 | 2.95% |
| 2024-10-29 | 15.81 | 15.87 | 0.03 | 0.19% | 15.53 | 16.17 | 43299 | 6860 | 2.90% |
| 2024-10-28 | 16.15 | 15.84 | -0.25 | -1.55% | 15.70 | 16.50 | 74581 | 11993 | 4.99% |
| 2024-10-25 | 15.20 | 16.09 | 0.87 | 5.72% | 15.11 | 16.60 | 106291 | 16925 | 7.11% |
| 2024-10-24 | 14.40 | 15.22 | 0.75 | 5.18% | 14.40 | 15.47 | 78886 | 11740 | 5.28% |
| 2024-10-23 | 14.55 | 14.47 | -0.22 | -1.50% | 14.40 | 14.73 | 60680 | 8828 | 4.06% |
| 2024-10-22 | 14.59 | 14.69 | 0.06 | 0.41% | 14.32 | 15.48 | 107576 | 16057 | 7.19% |
| 2024-10-21 | 13.97 | 14.63 | 0.65 | 4.65% | 13.97 | 14.90 | 82492 | 11923 | 5.52% |
| 2024-10-18 | 13.74 | 13.98 | 0.24 | 1.75% | 13.58 | 14.30 | 57677 | 8082 | 3.86% |
| 2024-10-17 | 13.40 | 13.74 | 0.28 | 2.08% | 13.40 | 14.30 | 68959 | 9620 | 4.61% |
| 2024-10-16 | 13.32 | 13.46 | 0.01 | 0.07% | 13.24 | 13.76 | 40856 | 5512 | 2.73% |
| 2024-10-15 | 13.54 | 13.45 | -0.13 | -0.96% | 13.35 | 13.80 | 52974 | 7217 | 3.54% |
| 2024-10-14 | 12.95 | 13.58 | 0.60 | 4.62% | 12.81 | 13.68 | 68884 | 9079 | 4.61% |
| 2024-10-11 | 13.84 | 12.98 | -0.86 | -6.21% | 12.90 | 13.87 | 81648 | 10760 | 5.46% |
| 2024-10-10 | 13.27 | 13.84 | 0.76 | 5.81% | 13.27 | 14.30 | 110230 | 15287 | 7.37% |
| 2024-10-09 | 12.89 | 13.08 | 0.39 | 3.07% | 12.32 | 13.84 | 142505 | 18891 | 9.53% |
| 2024-10-08 | 12.69 | 12.69 | 1.15 | 9.97% | 11.83 | 12.69 | 92595 | 11555 | 6.19% |