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 | 16.35 | 16.12 | -0.39 | -2.36% | 15.85 | 16.64 | 137126 | 22085 | 10.77% |
| 2025-01-14 | 15.00 | 16.51 | 1.50 | 9.99% | 15.00 | 16.51 | 71114 | 11546 | 5.58% |
| 2025-01-13 | 14.61 | 15.01 | -0.36 | -2.34% | 14.56 | 15.44 | 80563 | 12052 | 6.33% |
| 2025-01-10 | 15.99 | 15.37 | -0.61 | -3.82% | 15.05 | 17.32 | 177944 | 28416 | 13.97% |
| 2025-01-09 | 15.19 | 15.98 | 1.45 | 9.98% | 14.95 | 15.98 | 50225 | 7887 | 3.94% |
| 2025-01-08 | 13.98 | 14.53 | 0.50 | 3.56% | 13.78 | 14.67 | 62823 | 8959 | 4.93% |
| 2025-01-07 | 13.39 | 14.03 | 0.66 | 4.94% | 13.39 | 14.14 | 37895 | 5226 | 2.98% |
| 2025-01-06 | 13.27 | 13.37 | -0.01 | -0.07% | 12.78 | 13.43 | 28609 | 3766 | 2.25% |
| 2025-01-03 | 14.20 | 13.38 | -0.83 | -5.84% | 13.28 | 14.36 | 42695 | 5840 | 3.35% |
| 2025-01-02 | 14.18 | 14.21 | -0.04 | -0.28% | 14.02 | 14.65 | 36003 | 5161 | 2.83% |
| 2024-12-31 | 14.52 | 14.25 | -0.24 | -1.66% | 14.20 | 14.78 | 32806 | 4753 | 2.58% |
| 2024-12-30 | 14.78 | 14.49 | -0.34 | -2.29% | 14.28 | 14.80 | 33156 | 4796 | 2.60% |
| 2024-12-27 | 14.26 | 14.83 | 0.57 | 4.00% | 14.21 | 15.04 | 55351 | 8152 | 4.35% |
| 2024-12-26 | 14.19 | 14.26 | 0.21 | 1.49% | 14.11 | 14.38 | 34266 | 4875 | 2.69% |
| 2024-12-25 | 14.49 | 14.05 | -0.43 | -2.97% | 13.74 | 14.51 | 44439 | 6228 | 3.49% |
| 2024-12-24 | 14.79 | 14.48 | -0.29 | -1.96% | 14.22 | 14.93 | 47140 | 6821 | 3.70% |
| 2024-12-23 | 15.60 | 14.77 | -0.91 | -5.80% | 14.72 | 15.68 | 62202 | 9392 | 4.88% |
| 2024-12-20 | 15.84 | 15.68 | -0.16 | -1.01% | 15.62 | 15.92 | 53426 | 8424 | 4.19% |
| 2024-12-19 | 16.26 | 15.84 | -0.64 | -3.88% | 15.67 | 16.36 | 81449 | 12952 | 6.39% |
| 2024-12-18 | 16.76 | 16.48 | -0.01 | -0.06% | 16.20 | 16.98 | 69434 | 11516 | 5.45% |
| 2024-12-17 | 17.43 | 16.49 | -0.94 | -5.39% | 16.42 | 17.43 | 105278 | 17661 | 8.27% |
| 2024-12-16 | 17.15 | 17.43 | 0.12 | 0.69% | 17.15 | 18.00 | 136132 | 23924 | 10.69% |
| 2024-12-13 | 17.04 | 17.31 | 0.11 | 0.64% | 16.95 | 18.09 | 154685 | 27108 | 12.14% |
| 2024-12-12 | 16.65 | 17.20 | 0.51 | 3.06% | 16.61 | 17.42 | 136394 | 23236 | 10.71% |
| 2024-12-11 | 16.51 | 16.69 | 0.21 | 1.27% | 16.35 | 16.73 | 74755 | 12400 | 5.87% |
| 2024-12-10 | 16.90 | 16.48 | -0.05 | -0.30% | 16.43 | 17.03 | 91521 | 15265 | 7.19% |
| 2024-12-09 | 16.63 | 16.53 | -0.30 | -1.78% | 16.30 | 16.85 | 95313 | 15764 | 7.48% |
| 2024-12-06 | 17.06 | 16.83 | -0.69 | -3.94% | 16.65 | 17.25 | 160841 | 27141 | 12.63% |
| 2024-12-05 | 16.56 | 17.52 | 0.49 | 2.88% | 16.33 | 18.45 | 232813 | 39866 | 18.28% |
| 2024-12-04 | 17.84 | 17.03 | -1.05 | -5.81% | 17.00 | 19.27 | 232928 | 41664 | 18.29% |
| 2024-12-03 | 21.50 | 18.08 | -1.69 | -8.55% | 18.07 | 21.50 | 350335 | 68638 | 27.51% |
| 2024-12-02 | 19.21 | 19.77 | 1.80 | 10.02% | 19.00 | 19.77 | 81854 | 15928 | 6.43% |
| 2024-11-29 | 17.37 | 17.97 | 1.63 | 9.98% | 17.01 | 17.97 | 114636 | 20158 | 9.00% |
| 2024-11-28 | 15.00 | 16.34 | 1.49 | 10.03% | 14.88 | 16.34 | 144448 | 23316 | 11.34% |
| 2024-11-27 | 14.93 | 14.85 | -0.13 | -0.87% | 14.37 | 15.00 | 39621 | 5810 | 3.11% |
| 2024-11-26 | 14.82 | 14.98 | 0.18 | 1.22% | 14.82 | 15.88 | 41900 | 6324 | 3.29% |
| 2024-11-25 | 14.40 | 14.80 | 0.42 | 2.92% | 14.32 | 14.89 | 34179 | 5007 | 2.68% |
| 2024-11-22 | 15.09 | 14.38 | -0.71 | -4.71% | 14.36 | 15.17 | 31322 | 4628 | 2.46% |
| 2024-11-21 | 15.04 | 15.09 | 0.14 | 0.94% | 14.92 | 15.31 | 36754 | 5561 | 2.89% |
| 2024-11-20 | 14.59 | 14.95 | 0.37 | 2.54% | 14.51 | 15.08 | 36967 | 5506 | 2.90% |
| 2024-11-19 | 14.28 | 14.58 | 0.24 | 1.67% | 14.17 | 14.58 | 29137 | 4193 | 2.29% |
| 2024-11-18 | 14.83 | 14.34 | -0.49 | -3.30% | 14.23 | 15.08 | 47150 | 6860 | 3.70% |
| 2024-11-15 | 15.40 | 14.83 | -0.67 | -4.32% | 14.83 | 15.46 | 69810 | 10588 | 5.48% |
| 2024-11-14 | 15.68 | 15.50 | -0.43 | -2.70% | 15.50 | 16.44 | 78966 | 12502 | 6.20% |
| 2024-11-13 | 15.53 | 15.93 | 0.15 | 0.95% | 15.27 | 16.27 | 107383 | 16928 | 8.43% |
| 2024-11-12 | 15.48 | 15.78 | 0.24 | 1.54% | 15.29 | 16.79 | 136030 | 21615 | 10.68% |
| 2024-11-11 | 15.43 | 15.54 | -0.45 | -2.81% | 15.21 | 15.86 | 140697 | 21752 | 11.05% |
| 2024-11-08 | 15.06 | 15.99 | 0.90 | 5.96% | 14.73 | 16.60 | 185500 | 29545 | 14.56% |
| 2024-11-07 | 14.53 | 15.09 | 0.59 | 4.07% | 14.53 | 15.16 | 83282 | 12489 | 6.54% |
| 2024-11-06 | 14.30 | 14.50 | 0.21 | 1.47% | 14.16 | 14.65 | 59475 | 8589 | 4.67% |
| 2024-11-05 | 13.96 | 14.29 | 0.41 | 2.95% | 13.86 | 14.47 | 40641 | 5795 | 3.19% |
| 2024-11-04 | 13.77 | 13.88 | 0.11 | 0.80% | 13.55 | 13.91 | 26020 | 3581 | 2.04% |
| 2024-11-01 | 14.11 | 13.77 | -0.32 | -2.27% | 13.69 | 14.45 | 40222 | 5615 | 3.16% |
| 2024-10-31 | 13.98 | 14.09 | 0.05 | 0.36% | 13.87 | 14.15 | 30696 | 4313 | 2.41% |
| 2024-10-30 | 13.94 | 14.04 | 0.13 | 0.93% | 13.85 | 14.19 | 32417 | 4547 | 2.55% |
| 2024-10-29 | 14.28 | 13.91 | -0.37 | -2.59% | 13.85 | 14.35 | 38792 | 5447 | 3.05% |
| 2024-10-28 | 14.25 | 14.28 | 0.04 | 0.28% | 14.15 | 14.51 | 57387 | 8220 | 4.51% |
| 2024-10-25 | 14.20 | 14.24 | -0.01 | -0.07% | 14.18 | 14.44 | 42772 | 6116 | 3.36% |
| 2024-10-24 | 14.40 | 14.25 | -0.08 | -0.56% | 14.14 | 14.45 | 27044 | 3856 | 2.12% |
| 2024-10-23 | 14.21 | 14.33 | 0.08 | 0.56% | 14.14 | 14.40 | 38415 | 5490 | 3.02% |
| 2024-10-22 | 14.16 | 14.25 | 0.00 | 0.00% | 14.16 | 14.54 | 39174 | 5591 | 3.08% |
| 2024-10-21 | 14.00 | 14.25 | 0.34 | 2.44% | 14.00 | 14.32 | 51396 | 7281 | 4.04% |
| 2024-10-18 | 13.79 | 13.91 | -0.04 | -0.29% | 13.58 | 14.13 | 59873 | 8287 | 4.70% |
| 2024-10-17 | 14.09 | 13.95 | -0.23 | -1.62% | 13.80 | 14.50 | 57126 | 8028 | 4.49% |
| 2024-10-16 | 14.35 | 14.18 | -0.38 | -2.61% | 14.08 | 14.96 | 70031 | 10077 | 5.50% |
| 2024-10-15 | 15.72 | 14.56 | 0.14 | 0.97% | 14.42 | 15.72 | 121117 | 18043 | 9.51% |
| 2024-10-14 | 13.37 | 14.42 | 1.31 | 9.99% | 13.37 | 14.42 | 50040 | 7177 | 3.93% |
| 2024-10-11 | 14.11 | 13.11 | -1.19 | -8.32% | 12.88 | 14.11 | 100200 | 13465 | 7.87% |
| 2024-10-10 | 13.43 | 14.30 | 1.30 | 10.00% | 13.05 | 14.30 | 70725 | 9812 | 5.55% |
| 2024-10-09 | 14.11 | 13.00 | -1.29 | -9.03% | 12.99 | 14.11 | 54456 | 7330 | 4.28% |
| 2024-10-08 | 15.07 | 14.29 | 0.59 | 4.31% | 13.60 | 15.07 | 79934 | 11426 | 6.28% |