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 | 10.98 | 11.46 | 0.64 | 5.91% | 10.85 | 11.47 | 228507 | 25645 | 2.47% |
| 2025-01-13 | 10.69 | 10.82 | 0.08 | 0.74% | 10.51 | 10.90 | 110829 | 11899 | 1.20% |
| 2025-01-10 | 11.16 | 10.74 | -0.53 | -4.70% | 10.73 | 11.32 | 162870 | 17915 | 1.76% |
| 2025-01-09 | 11.18 | 11.27 | 0.02 | 0.18% | 11.12 | 11.44 | 132438 | 15004 | 1.43% |
| 2025-01-08 | 11.25 | 11.25 | 0.00 | 0.00% | 10.87 | 11.39 | 177788 | 19851 | 1.92% |
| 2025-01-07 | 11.13 | 11.25 | 0.12 | 1.08% | 11.01 | 11.25 | 121815 | 13577 | 1.31% |
| 2025-01-06 | 11.09 | 11.13 | 0.06 | 0.54% | 10.89 | 11.30 | 148734 | 16561 | 1.60% |
| 2025-01-03 | 11.68 | 11.07 | -0.42 | -3.66% | 11.05 | 11.70 | 209859 | 23902 | 2.26% |
| 2025-01-02 | 11.99 | 11.49 | -0.49 | -4.09% | 11.37 | 12.00 | 221934 | 25945 | 2.39% |
| 2024-12-31 | 12.58 | 11.98 | -0.56 | -4.47% | 11.98 | 12.65 | 195835 | 23926 | 2.11% |
| 2024-12-30 | 12.49 | 12.54 | 0.04 | 0.32% | 12.27 | 12.56 | 158573 | 19691 | 1.71% |
| 2024-12-27 | 12.58 | 12.50 | -0.10 | -0.79% | 12.50 | 12.70 | 165262 | 20844 | 1.78% |
| 2024-12-26 | 12.68 | 12.60 | -0.12 | -0.94% | 12.56 | 12.77 | 156914 | 19875 | 1.69% |
| 2024-12-25 | 12.80 | 12.72 | -0.04 | -0.31% | 12.50 | 12.93 | 171024 | 21675 | 1.85% |
| 2024-12-24 | 12.59 | 12.76 | 0.17 | 1.35% | 12.58 | 13.00 | 173404 | 22167 | 1.87% |
| 2024-12-23 | 13.11 | 12.59 | -0.58 | -4.40% | 12.57 | 13.14 | 263736 | 33857 | 2.85% |
| 2024-12-20 | 13.17 | 13.17 | 0.03 | 0.23% | 13.14 | 13.33 | 175856 | 23264 | 1.90% |
| 2024-12-19 | 13.31 | 13.14 | -0.30 | -2.23% | 13.02 | 13.42 | 249033 | 32775 | 2.69% |
| 2024-12-18 | 13.68 | 13.44 | -0.21 | -1.54% | 13.28 | 13.75 | 217069 | 29235 | 2.34% |
| 2024-12-17 | 13.60 | 13.65 | 0.09 | 0.66% | 13.56 | 13.86 | 310752 | 42609 | 3.35% |
| 2024-12-16 | 13.53 | 13.56 | 0.01 | 0.07% | 13.47 | 13.72 | 222503 | 30187 | 2.40% |
| 2024-12-13 | 13.90 | 13.55 | -0.47 | -3.35% | 13.53 | 13.90 | 374542 | 51196 | 4.04% |
| 2024-12-12 | 14.02 | 14.02 | -0.04 | -0.28% | 13.82 | 14.12 | 306666 | 42842 | 3.31% |
| 2024-12-11 | 14.01 | 14.06 | -0.02 | -0.14% | 13.98 | 14.19 | 278798 | 39199 | 3.01% |
| 2024-12-10 | 14.53 | 14.08 | 0.02 | 0.14% | 14.05 | 14.60 | 419520 | 60068 | 4.53% |
| 2024-12-09 | 14.47 | 14.06 | -0.38 | -2.63% | 13.95 | 14.50 | 368845 | 52277 | 3.98% |
| 2024-12-06 | 14.55 | 14.44 | -0.25 | -1.70% | 13.97 | 14.65 | 625144 | 89296 | 6.74% |
| 2024-12-05 | 14.21 | 14.69 | 0.29 | 2.01% | 14.21 | 15.10 | 652417 | 95604 | 7.04% |
| 2024-12-04 | 15.35 | 14.40 | -1.44 | -9.09% | 14.30 | 15.48 | 1109336 | 163873 | 11.97% |
| 2024-12-03 | 15.25 | 15.84 | 0.88 | 5.88% | 14.80 | 16.80 | 1642313 | 258515 | 17.72% |
| 2024-12-02 | 14.26 | 14.96 | 0.39 | 2.68% | 13.91 | 14.98 | 777225 | 112228 | 8.39% |
| 2024-11-29 | 14.12 | 14.57 | 0.09 | 0.62% | 13.75 | 14.87 | 869502 | 124476 | 9.38% |
| 2024-11-28 | 14.33 | 14.48 | 0.18 | 1.26% | 14.09 | 15.30 | 964356 | 142968 | 10.40% |
| 2024-11-27 | 13.20 | 14.30 | 1.02 | 7.68% | 13.15 | 14.50 | 715232 | 99600 | 7.72% |
| 2024-11-26 | 13.32 | 13.28 | -0.17 | -1.26% | 13.26 | 13.94 | 328461 | 44506 | 3.54% |
| 2024-11-25 | 13.42 | 13.45 | -0.02 | -0.15% | 13.15 | 13.64 | 400798 | 53619 | 4.32% |
| 2024-11-22 | 14.58 | 13.47 | -1.35 | -9.11% | 13.47 | 14.82 | 816012 | 115282 | 8.80% |
| 2024-11-21 | 15.45 | 14.82 | 0.34 | 2.35% | 14.75 | 16.50 | 1176750 | 180816 | 12.70% |
| 2024-11-20 | 13.66 | 14.48 | 0.73 | 5.31% | 13.44 | 14.76 | 786774 | 112214 | 8.49% |
| 2024-11-19 | 13.50 | 13.75 | 0.38 | 2.84% | 13.06 | 13.88 | 396126 | 53696 | 4.27% |
| 2024-11-18 | 13.24 | 13.37 | -0.14 | -1.04% | 12.98 | 13.88 | 427200 | 57027 | 4.61% |
| 2024-11-15 | 14.35 | 13.51 | -0.90 | -6.25% | 13.50 | 14.64 | 521411 | 73278 | 5.63% |
| 2024-11-14 | 14.59 | 14.41 | -0.07 | -0.48% | 14.20 | 15.09 | 591402 | 86128 | 6.38% |
| 2024-11-13 | 14.02 | 14.48 | 0.31 | 2.19% | 14.02 | 14.86 | 646236 | 93431 | 6.97% |
| 2024-11-12 | 14.49 | 14.17 | -0.22 | -1.53% | 14.00 | 14.74 | 529016 | 76100 | 5.71% |
| 2024-11-11 | 13.77 | 14.39 | 0.49 | 3.53% | 13.73 | 14.39 | 576051 | 81929 | 6.22% |
| 2024-11-08 | 13.90 | 13.90 | 0.14 | 1.02% | 13.86 | 14.24 | 484139 | 67998 | 5.22% |
| 2024-11-07 | 13.43 | 13.76 | -0.10 | -0.72% | 13.06 | 13.77 | 521660 | 70234 | 5.63% |
| 2024-11-06 | 14.05 | 13.86 | -0.17 | -1.21% | 13.76 | 14.49 | 534134 | 75534 | 5.76% |
| 2024-11-05 | 13.59 | 14.03 | 0.39 | 2.86% | 13.42 | 14.10 | 451052 | 62389 | 4.87% |
| 2024-11-04 | 13.33 | 13.64 | 0.14 | 1.04% | 13.26 | 13.90 | 339663 | 46236 | 3.66% |
| 2024-11-01 | 14.17 | 13.50 | -0.89 | -6.18% | 13.47 | 14.29 | 576278 | 79489 | 6.22% |
| 2024-10-31 | 14.45 | 14.39 | 0.35 | 2.49% | 14.22 | 15.00 | 718179 | 104773 | 7.75% |
| 2024-10-30 | 13.51 | 14.04 | 0.13 | 0.93% | 13.50 | 14.20 | 478580 | 66807 | 5.16% |
| 2024-10-29 | 15.50 | 13.91 | -1.04 | -6.96% | 13.88 | 15.56 | 894752 | 129328 | 9.65% |
| 2024-10-28 | 15.18 | 14.95 | -0.40 | -2.61% | 14.66 | 15.32 | 781820 | 116949 | 8.44% |
| 2024-10-25 | 14.11 | 15.35 | 1.17 | 8.25% | 14.06 | 15.87 | 1211363 | 184153 | 13.07% |
| 2024-10-24 | 14.66 | 14.18 | -0.66 | -4.45% | 14.05 | 14.93 | 755005 | 108979 | 8.15% |
| 2024-10-23 | 13.99 | 14.84 | 0.54 | 3.78% | 13.76 | 15.98 | 1347492 | 199611 | 14.54% |
| 2024-10-22 | 13.31 | 14.30 | 0.56 | 4.08% | 13.00 | 14.36 | 993269 | 135049 | 10.72% |
| 2024-10-21 | 13.17 | 13.74 | 1.15 | 9.13% | 12.97 | 14.55 | 970883 | 132715 | 10.48% |
| 2024-10-18 | 12.17 | 12.59 | 0.34 | 2.78% | 12.12 | 13.07 | 598905 | 74835 | 6.46% |
| 2024-10-17 | 12.44 | 12.25 | -0.11 | -0.89% | 12.25 | 12.65 | 342844 | 42635 | 3.70% |
| 2024-10-16 | 12.01 | 12.36 | 0.02 | 0.16% | 11.97 | 12.60 | 395942 | 48680 | 4.27% |
| 2024-10-15 | 12.28 | 12.34 | -0.23 | -1.83% | 12.28 | 12.91 | 582282 | 73218 | 6.28% |
| 2024-10-14 | 12.08 | 12.57 | 0.68 | 5.72% | 11.96 | 12.78 | 644092 | 80018 | 6.95% |
| 2024-10-11 | 12.59 | 11.89 | -0.80 | -6.30% | 11.74 | 12.60 | 484766 | 58431 | 5.23% |
| 2024-10-10 | 13.12 | 12.69 | -0.26 | -2.01% | 12.64 | 13.58 | 603956 | 78618 | 6.52% |
| 2024-10-09 | 14.30 | 12.95 | -2.99 | -18.76% | 12.89 | 14.98 | 1035896 | 144820 | 11.18% |
| 2024-10-08 | 16.34 | 15.94 | 2.13 | 15.42% | 14.46 | 16.34 | 1308835 | 203128 | 14.12% |