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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-13 | 12.00 | 12.30 | 0.25 | 2.07% | 11.94 | 12.35 | 507155 | 62023 | 0.64% |
| 2025-01-10 | 12.31 | 12.05 | -0.25 | -2.03% | 12.05 | 12.41 | 388406 | 47460 | 0.49% |
| 2025-01-09 | 12.27 | 12.30 | 0.00 | 0.00% | 12.22 | 12.53 | 448106 | 55495 | 0.56% |
| 2025-01-08 | 12.50 | 12.30 | -0.23 | -1.84% | 12.03 | 12.56 | 670329 | 82226 | 0.85% |
| 2025-01-07 | 12.44 | 12.53 | 0.13 | 1.05% | 12.25 | 12.53 | 522760 | 64772 | 0.66% |
| 2025-01-06 | 12.49 | 12.40 | -0.09 | -0.72% | 12.29 | 12.58 | 639165 | 79328 | 0.81% |
| 2025-01-03 | 12.75 | 12.49 | -0.23 | -1.81% | 12.41 | 12.81 | 697434 | 87815 | 0.88% |
| 2025-01-02 | 13.24 | 12.72 | -0.53 | -4.00% | 12.58 | 13.28 | 1010519 | 130451 | 1.28% |
| 2024-12-31 | 13.65 | 13.25 | -0.40 | -2.93% | 13.25 | 13.70 | 685414 | 92155 | 0.87% |
| 2024-12-30 | 13.72 | 13.65 | -0.12 | -0.87% | 13.59 | 13.78 | 575104 | 78550 | 0.73% |
| 2024-12-27 | 13.90 | 13.77 | -0.15 | -1.08% | 13.73 | 13.98 | 630036 | 87336 | 0.80% |
| 2024-12-26 | 13.86 | 13.92 | 0.03 | 0.22% | 13.85 | 14.02 | 380988 | 53110 | 0.48% |
| 2024-12-25 | 14.07 | 13.89 | -0.10 | -0.71% | 13.82 | 14.13 | 469453 | 65326 | 0.59% |
| 2024-12-24 | 13.81 | 13.99 | 0.21 | 1.52% | 13.81 | 14.13 | 594232 | 83073 | 0.75% |
| 2024-12-23 | 14.06 | 13.78 | -0.28 | -1.99% | 13.76 | 14.11 | 586817 | 81692 | 0.74% |
| 2024-12-20 | 13.98 | 14.06 | 0.08 | 0.57% | 13.94 | 14.17 | 537899 | 75625 | 0.68% |
| 2024-12-19 | 13.94 | 13.98 | -0.11 | -0.78% | 13.71 | 14.00 | 779593 | 108131 | 0.99% |
| 2024-12-18 | 14.05 | 14.09 | -0.02 | -0.14% | 14.00 | 14.18 | 509287 | 71811 | 0.64% |
| 2024-12-17 | 14.17 | 14.11 | -0.14 | -0.98% | 14.07 | 14.30 | 623140 | 88296 | 0.79% |
| 2024-12-16 | 14.40 | 14.25 | -0.15 | -1.04% | 14.16 | 14.42 | 676120 | 96381 | 0.86% |
| 2024-12-13 | 14.98 | 14.40 | -0.75 | -4.95% | 14.39 | 14.99 | 1391485 | 203397 | 1.76% |
| 2024-12-12 | 14.99 | 15.15 | 0.16 | 1.07% | 14.77 | 15.20 | 995519 | 149250 | 1.26% |
| 2024-12-11 | 14.80 | 14.99 | 0.09 | 0.60% | 14.78 | 15.07 | 788520 | 117948 | 1.00% |
| 2024-12-10 | 15.52 | 14.90 | 0.28 | 1.92% | 14.86 | 15.89 | 1952226 | 299627 | 2.47% |
| 2024-12-09 | 14.76 | 14.62 | -0.14 | -0.95% | 14.51 | 14.92 | 720230 | 105995 | 0.91% |
| 2024-12-06 | 14.41 | 14.76 | 0.34 | 2.36% | 14.35 | 14.95 | 1000748 | 146996 | 1.27% |
| 2024-12-05 | 14.39 | 14.42 | -0.06 | -0.41% | 14.35 | 14.53 | 486069 | 70079 | 0.61% |
| 2024-12-04 | 14.63 | 14.48 | -0.22 | -1.50% | 14.34 | 14.66 | 590537 | 85638 | 0.75% |
| 2024-12-03 | 14.78 | 14.70 | -0.12 | -0.81% | 14.52 | 14.79 | 688154 | 100738 | 0.87% |
| 2024-12-02 | 14.66 | 14.82 | 0.14 | 0.95% | 14.60 | 14.95 | 874731 | 129600 | 1.11% |
| 2024-11-29 | 14.32 | 14.68 | 0.38 | 2.66% | 14.28 | 14.95 | 1096712 | 160436 | 1.39% |
| 2024-11-28 | 14.45 | 14.30 | -0.14 | -0.97% | 14.26 | 14.52 | 617643 | 88763 | 0.78% |
| 2024-11-27 | 14.01 | 14.44 | 0.32 | 2.27% | 13.93 | 14.45 | 826231 | 117405 | 1.05% |
| 2024-11-26 | 14.16 | 14.12 | -0.01 | -0.07% | 14.08 | 14.45 | 665134 | 94836 | 0.84% |
| 2024-11-25 | 14.26 | 14.13 | -0.15 | -1.05% | 13.93 | 14.40 | 964018 | 136027 | 1.22% |
| 2024-11-22 | 14.96 | 14.28 | -0.73 | -4.86% | 14.26 | 14.99 | 1150822 | 168291 | 1.46% |
| 2024-11-21 | 15.04 | 15.01 | -0.18 | -1.18% | 14.86 | 15.13 | 959661 | 143608 | 1.21% |
| 2024-11-20 | 15.06 | 15.19 | -0.07 | -0.46% | 14.90 | 15.35 | 1199256 | 181487 | 1.52% |
| 2024-11-19 | 14.99 | 15.26 | 0.37 | 2.48% | 14.58 | 15.28 | 1174617 | 175666 | 1.49% |
| 2024-11-18 | 15.24 | 14.89 | -0.20 | -1.33% | 14.80 | 15.42 | 1193949 | 179959 | 1.51% |
| 2024-11-15 | 15.59 | 15.09 | -0.50 | -3.21% | 15.07 | 15.72 | 1236979 | 190798 | 1.56% |
| 2024-11-14 | 16.24 | 15.59 | -0.77 | -4.71% | 15.54 | 16.24 | 1495698 | 237732 | 1.89% |
| 2024-11-13 | 16.50 | 16.36 | -0.43 | -2.56% | 16.08 | 16.65 | 1837074 | 300024 | 2.32% |
| 2024-11-12 | 16.26 | 16.79 | 0.53 | 3.26% | 16.26 | 17.36 | 3413329 | 578151 | 4.32% |
| 2024-11-11 | 15.80 | 16.26 | 0.19 | 1.18% | 15.70 | 16.26 | 1760802 | 281845 | 2.23% |
| 2024-11-08 | 17.00 | 16.07 | -0.43 | -2.61% | 15.90 | 17.15 | 2768231 | 450348 | 3.50% |
| 2024-11-07 | 14.95 | 16.50 | 1.35 | 8.91% | 14.91 | 16.51 | 3408649 | 540933 | 4.31% |
| 2024-11-06 | 15.20 | 15.15 | -0.05 | -0.33% | 14.99 | 15.70 | 2181982 | 333581 | 2.76% |
| 2024-11-05 | 14.40 | 15.20 | 0.74 | 5.12% | 14.31 | 15.34 | 2474463 | 372176 | 3.13% |
| 2024-11-04 | 14.18 | 14.46 | 0.28 | 1.97% | 14.18 | 14.55 | 973485 | 139658 | 1.23% |
| 2024-11-01 | 14.35 | 14.18 | -0.31 | -2.14% | 14.12 | 14.49 | 1145713 | 163839 | 1.45% |
| 2024-10-31 | 14.39 | 14.49 | 0.15 | 1.05% | 14.28 | 14.77 | 1400916 | 203739 | 1.77% |
| 2024-10-30 | 14.58 | 14.34 | -0.37 | -2.52% | 14.15 | 14.69 | 1416120 | 203865 | 1.79% |
| 2024-10-29 | 15.09 | 14.71 | -0.37 | -2.45% | 14.69 | 15.23 | 1437542 | 214042 | 1.82% |
| 2024-10-28 | 15.03 | 15.08 | 0.10 | 0.67% | 14.85 | 15.21 | 1473322 | 221747 | 1.86% |
| 2024-10-25 | 14.38 | 14.98 | 0.58 | 4.03% | 14.38 | 15.20 | 2188500 | 326024 | 2.77% |
| 2024-10-24 | 14.58 | 14.40 | -0.38 | -2.57% | 14.34 | 14.76 | 1345686 | 195230 | 1.70% |
| 2024-10-23 | 15.00 | 14.78 | -0.22 | -1.47% | 14.70 | 15.10 | 1775557 | 264422 | 2.25% |
| 2024-10-22 | 14.68 | 15.00 | 0.18 | 1.21% | 14.66 | 15.15 | 1683040 | 251727 | 2.13% |
| 2024-10-21 | 14.92 | 14.82 | -0.18 | -1.20% | 14.58 | 15.21 | 2441145 | 362205 | 3.09% |
| 2024-10-18 | 13.86 | 15.00 | 1.00 | 7.14% | 13.76 | 16.01 | 3483781 | 508575 | 4.41% |
| 2024-10-17 | 13.86 | 14.00 | 0.42 | 3.09% | 13.86 | 14.50 | 2370895 | 336246 | 3.00% |
| 2024-10-16 | 13.53 | 13.58 | -0.33 | -2.37% | 13.46 | 13.94 | 1509732 | 206374 | 1.91% |
| 2024-10-15 | 14.44 | 13.91 | -0.53 | -3.67% | 13.88 | 14.56 | 1736691 | 246574 | 2.20% |
| 2024-10-14 | 14.20 | 14.44 | 0.17 | 1.19% | 13.76 | 14.56 | 2308420 | 327783 | 2.92% |
| 2024-10-11 | 15.15 | 14.27 | -1.16 | -7.52% | 14.01 | 15.36 | 2704524 | 392712 | 3.42% |
| 2024-10-10 | 15.63 | 15.43 | -0.20 | -1.28% | 15.00 | 16.55 | 3034817 | 476683 | 3.84% |
| 2024-10-09 | 17.50 | 15.63 | -3.46 | -18.12% | 15.57 | 17.86 | 5161042 | 865958 | 6.53% |
| 2024-10-08 | 19.09 | 19.09 | 3.18 | 19.99% | 17.00 | 19.09 | 6404616 | 1186339 | 8.10% |