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 | 14.29 | 13.90 | -0.39 | -2.73% | 13.82 | 14.29 | 148889 | 20775 | 2.55% |
| 2025-01-14 | 13.19 | 14.29 | 1.10 | 8.34% | 13.19 | 14.32 | 230001 | 31989 | 3.94% |
| 2025-01-13 | 13.25 | 13.19 | -0.21 | -1.57% | 13.00 | 13.40 | 160104 | 21124 | 2.74% |
| 2025-01-10 | 13.86 | 13.40 | -0.47 | -3.39% | 13.40 | 13.99 | 111817 | 15299 | 1.92% |
| 2025-01-09 | 13.43 | 13.87 | 0.22 | 1.61% | 13.43 | 14.28 | 182170 | 25472 | 3.12% |
| 2025-01-08 | 14.03 | 13.65 | -0.39 | -2.78% | 13.20 | 14.03 | 220064 | 29757 | 3.77% |
| 2025-01-07 | 13.73 | 14.04 | 0.26 | 1.89% | 13.60 | 14.09 | 147139 | 20415 | 2.52% |
| 2025-01-06 | 13.54 | 13.78 | 0.11 | 0.80% | 13.53 | 14.35 | 199442 | 27754 | 3.42% |
| 2025-01-03 | 14.27 | 13.67 | -0.63 | -4.41% | 13.64 | 14.49 | 235366 | 33146 | 4.03% |
| 2025-01-02 | 14.93 | 14.30 | -0.65 | -4.35% | 14.10 | 15.22 | 344944 | 50644 | 5.91% |
| 2024-12-31 | 14.44 | 14.95 | 0.58 | 4.04% | 14.40 | 15.26 | 402446 | 59581 | 6.90% |
| 2024-12-30 | 14.25 | 14.37 | 0.06 | 0.42% | 14.16 | 14.73 | 152524 | 22026 | 2.61% |
| 2024-12-27 | 14.54 | 14.31 | -0.20 | -1.38% | 14.25 | 14.71 | 175120 | 25342 | 3.00% |
| 2024-12-26 | 14.20 | 14.51 | 0.25 | 1.75% | 14.19 | 14.74 | 236806 | 34315 | 4.06% |
| 2024-12-25 | 14.31 | 14.26 | 0.06 | 0.42% | 13.82 | 14.37 | 144551 | 20362 | 2.48% |
| 2024-12-24 | 14.05 | 14.20 | 0.23 | 1.65% | 13.80 | 14.23 | 128038 | 17965 | 2.19% |
| 2024-12-23 | 14.31 | 13.97 | -0.37 | -2.58% | 13.93 | 14.40 | 124914 | 17667 | 2.14% |
| 2024-12-20 | 14.26 | 14.34 | 0.11 | 0.77% | 14.15 | 14.43 | 100377 | 14353 | 1.72% |
| 2024-12-19 | 14.11 | 14.23 | -0.06 | -0.42% | 14.06 | 14.29 | 105322 | 14919 | 1.81% |
| 2024-12-18 | 14.40 | 14.29 | -0.08 | -0.56% | 14.23 | 14.66 | 106761 | 15375 | 1.83% |
| 2024-12-17 | 14.37 | 14.37 | -0.01 | -0.07% | 14.26 | 14.77 | 181184 | 26267 | 3.11% |
| 2024-12-16 | 14.75 | 14.38 | -0.44 | -2.97% | 14.20 | 14.84 | 211895 | 30540 | 3.63% |
| 2024-12-13 | 15.21 | 14.82 | -0.44 | -2.88% | 14.76 | 15.22 | 158020 | 23556 | 2.71% |
| 2024-12-12 | 15.22 | 15.26 | 0.04 | 0.26% | 14.99 | 15.28 | 161449 | 24439 | 2.77% |
| 2024-12-11 | 15.26 | 15.22 | -0.06 | -0.39% | 15.12 | 15.41 | 143041 | 21805 | 2.45% |
| 2024-12-10 | 15.85 | 15.28 | -0.05 | -0.33% | 15.24 | 15.91 | 193058 | 30054 | 3.31% |
| 2024-12-09 | 15.53 | 15.33 | -0.13 | -0.84% | 15.23 | 15.71 | 166117 | 25655 | 2.85% |
| 2024-12-06 | 15.58 | 15.46 | -0.10 | -0.64% | 15.00 | 15.60 | 256556 | 39232 | 4.40% |
| 2024-12-05 | 15.53 | 15.56 | -0.08 | -0.51% | 15.51 | 15.80 | 154868 | 24180 | 2.65% |
| 2024-12-04 | 16.05 | 15.64 | -0.41 | -2.55% | 15.50 | 16.12 | 189639 | 29842 | 3.25% |
| 2024-12-03 | 16.20 | 16.05 | -0.02 | -0.12% | 15.80 | 16.24 | 185402 | 29688 | 3.18% |
| 2024-12-02 | 15.98 | 16.07 | 0.09 | 0.56% | 15.69 | 16.14 | 241825 | 38656 | 4.15% |
| 2024-11-29 | 15.90 | 15.98 | 0.03 | 0.19% | 15.41 | 16.20 | 251649 | 39900 | 4.31% |
| 2024-11-28 | 15.77 | 15.95 | 0.20 | 1.27% | 15.65 | 16.29 | 246060 | 39299 | 4.22% |
| 2024-11-27 | 15.14 | 15.75 | 0.50 | 3.28% | 14.82 | 15.79 | 255134 | 39055 | 4.37% |
| 2024-11-26 | 15.80 | 15.25 | -0.58 | -3.66% | 15.20 | 15.83 | 257152 | 39578 | 4.41% |
| 2024-11-25 | 15.64 | 15.83 | 0.26 | 1.67% | 15.48 | 16.14 | 248126 | 39237 | 4.25% |
| 2024-11-22 | 16.18 | 15.57 | -0.79 | -4.83% | 15.52 | 16.74 | 311717 | 50279 | 5.34% |
| 2024-11-21 | 16.02 | 16.36 | 0.19 | 1.18% | 15.95 | 16.45 | 318014 | 51683 | 5.45% |
| 2024-11-20 | 16.00 | 16.17 | 0.09 | 0.56% | 15.86 | 16.38 | 345650 | 55684 | 5.93% |
| 2024-11-19 | 15.47 | 16.08 | 0.49 | 3.14% | 15.22 | 16.13 | 371420 | 58144 | 6.37% |
| 2024-11-18 | 15.99 | 15.59 | 0.17 | 1.10% | 15.41 | 16.50 | 403990 | 63897 | 6.93% |
| 2024-11-15 | 15.96 | 15.42 | -0.61 | -3.81% | 15.40 | 16.16 | 411414 | 64959 | 7.05% |
| 2024-11-14 | 17.15 | 16.03 | -1.09 | -6.37% | 16.00 | 17.32 | 440632 | 72613 | 7.55% |
| 2024-11-13 | 16.94 | 17.12 | -0.18 | -1.04% | 16.70 | 17.37 | 294591 | 49932 | 5.05% |
| 2024-11-12 | 18.55 | 17.30 | -0.84 | -4.63% | 16.95 | 18.70 | 581144 | 102949 | 9.96% |
| 2024-11-11 | 16.60 | 18.14 | 1.31 | 7.78% | 16.33 | 18.30 | 729098 | 128073 | 12.50% |
| 2024-11-08 | 17.01 | 16.83 | -0.19 | -1.12% | 16.68 | 18.50 | 655584 | 114731 | 11.24% |
| 2024-11-07 | 17.50 | 17.02 | -0.48 | -2.74% | 16.60 | 17.50 | 679650 | 115505 | 11.65% |
| 2024-11-06 | 15.54 | 17.50 | 1.65 | 10.41% | 15.51 | 18.50 | 1005880 | 174241 | 17.24% |
| 2024-11-05 | 15.00 | 15.85 | 0.76 | 5.04% | 14.63 | 16.47 | 953236 | 147976 | 16.34% |
| 2024-11-04 | 13.39 | 15.09 | 1.84 | 13.89% | 13.39 | 15.29 | 887670 | 129285 | 15.22% |
| 2024-11-01 | 14.13 | 13.25 | -1.07 | -7.47% | 13.21 | 14.49 | 689940 | 94222 | 11.83% |
| 2024-10-31 | 13.70 | 14.32 | 0.37 | 2.65% | 13.40 | 14.72 | 939712 | 132832 | 16.11% |
| 2024-10-30 | 13.62 | 13.95 | 0.34 | 2.50% | 13.01 | 14.29 | 907495 | 124525 | 15.56% |
| 2024-10-29 | 13.33 | 13.61 | 0.39 | 2.95% | 13.32 | 14.91 | 1297468 | 182076 | 22.24% |
| 2024-10-28 | 13.31 | 13.22 | 0.51 | 4.01% | 12.70 | 13.69 | 1431874 | 188630 | 24.55% |
| 2024-10-25 | 10.62 | 12.71 | 2.12 | 20.02% | 10.61 | 12.71 | 1143213 | 138196 | 19.60% |
| 2024-10-24 | 10.75 | 10.59 | -0.29 | -2.67% | 10.43 | 10.75 | 228219 | 24169 | 3.91% |
| 2024-10-23 | 10.59 | 10.88 | 0.29 | 2.74% | 10.46 | 11.05 | 420578 | 45416 | 7.21% |
| 2024-10-22 | 10.32 | 10.59 | 0.21 | 2.02% | 10.26 | 10.63 | 266622 | 27954 | 4.57% |
| 2024-10-21 | 10.38 | 10.38 | 0.13 | 1.27% | 10.29 | 10.65 | 333726 | 34896 | 5.72% |
| 2024-10-18 | 9.80 | 10.25 | 0.42 | 4.27% | 9.80 | 10.55 | 291170 | 29651 | 4.99% |
| 2024-10-17 | 10.00 | 9.83 | -0.09 | -0.91% | 9.83 | 10.14 | 132841 | 13273 | 2.28% |
| 2024-10-16 | 9.85 | 9.92 | -0.09 | -0.90% | 9.82 | 10.11 | 139577 | 13894 | 2.39% |
| 2024-10-15 | 10.17 | 10.01 | -0.22 | -2.15% | 9.98 | 10.33 | 197554 | 20064 | 3.39% |
| 2024-10-14 | 10.04 | 10.23 | 0.26 | 2.61% | 9.80 | 10.27 | 212523 | 21392 | 3.64% |
| 2024-10-11 | 10.60 | 9.97 | -0.70 | -6.56% | 9.81 | 10.74 | 263256 | 26727 | 4.51% |
| 2024-10-10 | 10.89 | 10.67 | -0.07 | -0.65% | 10.59 | 11.17 | 319602 | 34770 | 5.48% |
| 2024-10-09 | 11.76 | 10.74 | -1.52 | -12.40% | 10.73 | 11.92 | 466355 | 52939 | 7.99% |
| 2024-10-08 | 12.65 | 12.26 | 1.70 | 16.10% | 11.30 | 12.65 | 689159 | 83289 | 11.81% |