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 | 18.38 | 17.74 | 0.01 | 0.06% | 17.69 | 18.84 | 269000 | 49106 | 16.76% |
| 2025-01-14 | 16.46 | 17.73 | 1.65 | 10.26% | 16.46 | 17.88 | 252087 | 43342 | 15.71% |
| 2025-01-13 | 15.80 | 16.08 | -0.26 | -1.59% | 15.35 | 16.34 | 148749 | 23570 | 9.27% |
| 2025-01-10 | 17.37 | 16.34 | -1.31 | -7.42% | 16.28 | 17.80 | 202709 | 34293 | 12.63% |
| 2025-01-09 | 18.41 | 17.65 | -0.92 | -4.95% | 17.61 | 18.88 | 228200 | 41390 | 14.22% |
| 2025-01-08 | 18.32 | 18.57 | -0.85 | -4.38% | 18.20 | 19.22 | 273603 | 51083 | 17.05% |
| 2025-01-07 | 17.56 | 19.42 | 0.90 | 4.86% | 15.87 | 21.01 | 419817 | 72758 | 26.16% |
| 2025-01-06 | 22.51 | 18.52 | -4.63 | -20.00% | 18.52 | 22.80 | 388744 | 75432 | 24.22% |
| 2025-01-03 | 21.87 | 23.15 | 0.88 | 3.95% | 21.87 | 23.70 | 434477 | 99654 | 27.07% |
| 2025-01-02 | 21.46 | 22.27 | 1.17 | 5.55% | 21.45 | 22.89 | 370196 | 82028 | 23.07% |
| 2024-12-31 | 21.57 | 21.10 | -0.80 | -3.65% | 20.74 | 22.20 | 239928 | 51221 | 14.95% |
| 2024-12-30 | 20.49 | 21.90 | 1.38 | 6.73% | 20.48 | 22.30 | 324975 | 70073 | 20.25% |
| 2024-12-27 | 20.45 | 20.52 | -0.23 | -1.11% | 20.40 | 21.57 | 220626 | 46258 | 13.75% |
| 2024-12-26 | 20.40 | 20.75 | -0.05 | -0.24% | 20.40 | 21.68 | 233856 | 49041 | 14.57% |
| 2024-12-25 | 22.60 | 20.80 | -2.51 | -10.77% | 20.23 | 22.85 | 325990 | 70247 | 20.31% |
| 2024-12-24 | 21.46 | 23.31 | 1.75 | 8.12% | 20.50 | 23.31 | 423317 | 95901 | 26.38% |
| 2024-12-23 | 22.00 | 21.56 | -1.09 | -4.81% | 21.25 | 23.50 | 302883 | 67095 | 18.87% |
| 2024-12-20 | 23.20 | 22.65 | -1.30 | -5.43% | 22.50 | 23.50 | 388184 | 89199 | 24.19% |
| 2024-12-19 | 23.00 | 23.95 | 0.15 | 0.63% | 22.30 | 25.99 | 644116 | 152810 | 40.14% |
| 2024-12-18 | 19.68 | 23.80 | 3.97 | 20.02% | 19.02 | 23.80 | 582147 | 125723 | 36.28% |
| 2024-12-17 | 21.41 | 19.83 | -2.06 | -9.41% | 19.52 | 21.79 | 427861 | 87150 | 26.66% |
| 2024-12-16 | 22.22 | 21.89 | -0.29 | -1.31% | 21.41 | 24.21 | 737961 | 168171 | 45.99% |
| 2024-12-13 | 18.31 | 22.18 | 3.70 | 20.02% | 18.23 | 22.18 | 670536 | 140116 | 41.78% |
| 2024-12-12 | 18.61 | 18.48 | -0.37 | -1.96% | 18.27 | 18.88 | 229155 | 42418 | 14.28% |
| 2024-12-11 | 17.79 | 18.85 | 0.89 | 4.96% | 17.76 | 19.11 | 341987 | 63350 | 21.31% |
| 2024-12-10 | 17.55 | 17.96 | 0.83 | 4.85% | 17.43 | 18.49 | 278854 | 50061 | 17.38% |
| 2024-12-09 | 17.45 | 17.13 | -0.46 | -2.62% | 16.89 | 17.69 | 143957 | 24848 | 8.97% |
| 2024-12-06 | 17.28 | 17.59 | 0.35 | 2.03% | 16.92 | 17.84 | 213100 | 37190 | 13.28% |
| 2024-12-05 | 16.40 | 17.24 | 0.69 | 4.17% | 16.40 | 17.32 | 166259 | 28336 | 10.36% |
| 2024-12-04 | 16.99 | 16.55 | -0.63 | -3.67% | 16.45 | 17.11 | 157271 | 26250 | 9.80% |
| 2024-12-03 | 17.58 | 17.18 | -0.48 | -2.72% | 16.97 | 17.58 | 176094 | 30322 | 10.97% |
| 2024-12-02 | 17.99 | 17.66 | -0.25 | -1.40% | 17.52 | 18.09 | 213087 | 37671 | 13.28% |
| 2024-11-29 | 17.91 | 17.91 | -0.20 | -1.10% | 17.37 | 18.40 | 215781 | 38559 | 13.45% |
| 2024-11-28 | 17.60 | 18.11 | 0.59 | 3.37% | 17.58 | 18.49 | 251244 | 45409 | 15.66% |
| 2024-11-27 | 16.82 | 17.52 | 0.37 | 2.16% | 16.51 | 17.64 | 165355 | 28364 | 10.30% |
| 2024-11-26 | 17.49 | 17.15 | -0.64 | -3.60% | 16.95 | 18.20 | 177619 | 31254 | 11.07% |
| 2024-11-25 | 16.93 | 17.79 | 0.67 | 3.91% | 16.41 | 17.79 | 214446 | 36876 | 13.36% |
| 2024-11-22 | 18.02 | 17.12 | -0.87 | -4.84% | 16.93 | 18.88 | 274770 | 49528 | 17.12% |
| 2024-11-21 | 18.51 | 17.99 | -0.87 | -4.61% | 17.54 | 18.51 | 319316 | 57645 | 19.90% |
| 2024-11-20 | 18.20 | 18.86 | 0.38 | 2.06% | 17.80 | 19.24 | 402665 | 75004 | 25.09% |
| 2024-11-19 | 16.36 | 18.48 | 2.03 | 12.34% | 16.10 | 18.50 | 429119 | 75666 | 26.74% |
| 2024-11-18 | 17.48 | 16.45 | -0.95 | -5.46% | 15.79 | 17.59 | 331153 | 54596 | 20.64% |
| 2024-11-15 | 15.63 | 17.40 | 1.68 | 10.69% | 15.63 | 18.34 | 444031 | 75380 | 27.67% |
| 2024-11-14 | 16.32 | 15.72 | -0.77 | -4.67% | 15.68 | 16.91 | 202850 | 32989 | 12.64% |
| 2024-11-13 | 15.82 | 16.49 | 0.58 | 3.65% | 15.73 | 16.69 | 249011 | 40593 | 15.52% |
| 2024-11-12 | 16.16 | 15.91 | -0.09 | -0.56% | 15.61 | 16.46 | 220699 | 35533 | 13.75% |
| 2024-11-11 | 14.95 | 16.00 | 0.93 | 6.17% | 14.80 | 16.00 | 219689 | 34221 | 13.69% |
| 2024-11-08 | 15.37 | 15.07 | -0.26 | -1.70% | 15.00 | 15.61 | 188186 | 28790 | 11.73% |
| 2024-11-07 | 14.88 | 15.33 | 0.34 | 2.27% | 14.68 | 15.33 | 180780 | 27280 | 11.27% |
| 2024-11-06 | 14.58 | 14.99 | 0.37 | 2.53% | 14.50 | 15.29 | 220422 | 32872 | 13.74% |
| 2024-11-05 | 14.03 | 14.62 | 0.57 | 4.06% | 13.98 | 14.65 | 169477 | 24490 | 10.56% |
| 2024-11-04 | 13.58 | 14.05 | 0.45 | 3.31% | 13.39 | 14.06 | 121787 | 16812 | 7.59% |
| 2024-11-01 | 14.75 | 13.60 | -1.21 | -8.17% | 13.56 | 14.75 | 228126 | 31801 | 14.22% |
| 2024-10-31 | 14.18 | 14.81 | 0.47 | 3.28% | 14.18 | 14.89 | 206803 | 30295 | 12.89% |
| 2024-10-30 | 14.30 | 14.34 | -0.25 | -1.71% | 14.00 | 14.56 | 213093 | 30392 | 13.28% |
| 2024-10-29 | 15.29 | 14.59 | -1.27 | -8.01% | 14.54 | 15.78 | 390746 | 58566 | 24.35% |
| 2024-10-28 | 15.09 | 15.86 | -2.44 | -13.33% | 15.09 | 16.78 | 465326 | 73484 | 29.00% |
| 2024-10-25 | 17.25 | 18.30 | 1.02 | 5.90% | 17.25 | 18.55 | 209135 | 37754 | 13.03% |
| 2024-10-24 | 17.80 | 17.28 | -0.83 | -4.58% | 17.23 | 18.01 | 143796 | 25166 | 8.96% |
| 2024-10-23 | 18.78 | 18.11 | -0.88 | -4.63% | 17.80 | 18.78 | 248128 | 45084 | 15.46% |
| 2024-10-22 | 17.60 | 18.99 | 1.30 | 7.35% | 17.37 | 19.57 | 339774 | 63657 | 21.17% |
| 2024-10-21 | 17.15 | 17.69 | 0.54 | 3.15% | 17.15 | 17.99 | 186432 | 32891 | 11.62% |
| 2024-10-18 | 16.53 | 17.15 | 0.46 | 2.76% | 16.16 | 17.68 | 209490 | 35238 | 13.05% |
| 2024-10-17 | 16.54 | 16.69 | 0.47 | 2.90% | 16.45 | 17.18 | 177183 | 29802 | 11.04% |
| 2024-10-16 | 16.12 | 16.22 | -0.24 | -1.46% | 15.95 | 16.65 | 122651 | 20009 | 7.64% |
| 2024-10-15 | 16.57 | 16.46 | -0.27 | -1.61% | 16.20 | 17.35 | 159248 | 26880 | 9.92% |
| 2024-10-14 | 16.22 | 16.73 | 0.64 | 3.98% | 15.90 | 16.75 | 147162 | 24150 | 9.17% |
| 2024-10-11 | 16.91 | 16.09 | -1.15 | -6.67% | 15.80 | 17.08 | 161587 | 26328 | 10.07% |
| 2024-10-10 | 17.97 | 17.24 | -0.01 | -0.06% | 16.48 | 18.40 | 174708 | 30607 | 10.89% |
| 2024-10-09 | 19.95 | 17.25 | -4.18 | -19.51% | 17.19 | 20.08 | 314139 | 58657 | 19.58% |
| 2024-10-08 | 21.47 | 21.43 | 3.43 | 19.06% | 18.90 | 21.47 | 411011 | 83287 | 25.61% |