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 | 10.44 | 10.78 | 0.36 | 3.45% | 10.30 | 10.79 | 27498 | 2929 | 1.45% |
| 2025-01-13 | 10.21 | 10.42 | 0.11 | 1.07% | 10.07 | 10.45 | 20415 | 2109 | 1.08% |
| 2025-01-10 | 10.55 | 10.31 | -0.33 | -3.10% | 10.31 | 10.74 | 24557 | 2584 | 1.30% |
| 2025-01-09 | 10.66 | 10.64 | -0.11 | -1.02% | 10.61 | 10.80 | 26727 | 2859 | 1.41% |
| 2025-01-08 | 10.85 | 10.75 | -0.06 | -0.56% | 10.51 | 10.98 | 27573 | 2969 | 1.46% |
| 2025-01-07 | 10.77 | 10.81 | 0.10 | 0.93% | 10.54 | 10.82 | 21005 | 2244 | 1.11% |
| 2025-01-06 | 10.56 | 10.71 | 0.15 | 1.42% | 10.33 | 10.86 | 30275 | 3235 | 1.60% |
| 2025-01-03 | 11.05 | 10.56 | -0.37 | -3.39% | 10.54 | 11.11 | 37430 | 4050 | 1.98% |
| 2025-01-02 | 11.27 | 10.93 | -0.33 | -2.93% | 10.87 | 11.43 | 37424 | 4162 | 1.98% |
| 2024-12-31 | 11.60 | 11.26 | -0.32 | -2.76% | 11.26 | 11.76 | 27807 | 3181 | 1.47% |
| 2024-12-30 | 11.61 | 11.58 | -0.10 | -0.86% | 11.32 | 11.64 | 24179 | 2784 | 1.28% |
| 2024-12-27 | 11.68 | 11.68 | 0.04 | 0.34% | 11.62 | 11.81 | 21597 | 2535 | 1.14% |
| 2024-12-26 | 11.49 | 11.64 | 0.09 | 0.78% | 11.47 | 11.70 | 19709 | 2293 | 1.04% |
| 2024-12-25 | 11.85 | 11.55 | -0.20 | -1.70% | 11.47 | 11.90 | 30618 | 3557 | 1.62% |
| 2024-12-24 | 11.76 | 11.75 | 0.01 | 0.09% | 11.62 | 11.88 | 30140 | 3540 | 1.59% |
| 2024-12-23 | 12.25 | 11.74 | -0.56 | -4.55% | 11.73 | 12.31 | 54993 | 6549 | 2.90% |
| 2024-12-20 | 12.32 | 12.30 | -0.11 | -0.89% | 12.24 | 12.49 | 51803 | 6398 | 2.74% |
| 2024-12-19 | 12.28 | 12.41 | 0.25 | 2.06% | 12.10 | 13.10 | 78579 | 9855 | 4.15% |
| 2024-12-18 | 12.05 | 12.16 | 0.13 | 1.08% | 11.92 | 12.29 | 35300 | 4292 | 1.86% |
| 2024-12-17 | 12.51 | 12.03 | -0.51 | -4.07% | 11.97 | 12.61 | 52845 | 6445 | 2.79% |
| 2024-12-16 | 12.60 | 12.54 | -0.07 | -0.56% | 12.46 | 12.84 | 55411 | 7024 | 2.93% |
| 2024-12-13 | 12.97 | 12.61 | -0.36 | -2.78% | 12.61 | 13.05 | 86366 | 11051 | 4.56% |
| 2024-12-12 | 12.78 | 12.97 | 0.14 | 1.09% | 12.69 | 12.97 | 65061 | 8367 | 3.44% |
| 2024-12-11 | 12.80 | 12.83 | 0.03 | 0.23% | 12.70 | 12.92 | 71090 | 9081 | 3.75% |
| 2024-12-10 | 13.23 | 12.80 | -0.17 | -1.31% | 12.76 | 13.35 | 80111 | 10421 | 4.23% |
| 2024-12-09 | 12.94 | 12.97 | -0.06 | -0.46% | 12.73 | 13.17 | 73454 | 9480 | 3.88% |
| 2024-12-06 | 12.40 | 13.03 | 0.63 | 5.08% | 12.40 | 13.07 | 138500 | 17851 | 7.31% |
| 2024-12-05 | 12.28 | 12.40 | 0.14 | 1.14% | 12.21 | 12.46 | 29939 | 3703 | 1.58% |
| 2024-12-04 | 12.55 | 12.26 | -0.34 | -2.70% | 12.18 | 12.57 | 40272 | 4983 | 2.13% |
| 2024-12-03 | 12.66 | 12.60 | -0.11 | -0.87% | 12.44 | 12.68 | 38852 | 4877 | 2.05% |
| 2024-12-02 | 12.63 | 12.71 | 0.09 | 0.71% | 12.57 | 12.75 | 65179 | 8263 | 3.44% |
| 2024-11-29 | 12.30 | 12.62 | 0.28 | 2.27% | 12.28 | 12.76 | 64094 | 8056 | 3.38% |
| 2024-11-28 | 12.26 | 12.34 | 0.11 | 0.90% | 12.23 | 12.66 | 56896 | 7069 | 3.00% |
| 2024-11-27 | 12.10 | 12.23 | 0.06 | 0.49% | 11.77 | 12.23 | 35711 | 4278 | 1.89% |
| 2024-11-26 | 12.05 | 12.17 | 0.06 | 0.50% | 12.02 | 12.41 | 46901 | 5735 | 2.48% |
| 2024-11-25 | 11.88 | 12.11 | 0.35 | 2.98% | 11.85 | 12.25 | 43990 | 5297 | 2.32% |
| 2024-11-22 | 12.30 | 11.76 | -0.60 | -4.85% | 11.75 | 12.33 | 37180 | 4478 | 1.96% |
| 2024-11-21 | 12.26 | 12.36 | 0.05 | 0.41% | 12.20 | 12.57 | 33955 | 4193 | 1.79% |
| 2024-11-20 | 12.15 | 12.31 | 0.22 | 1.82% | 12.09 | 12.37 | 33055 | 4053 | 1.75% |
| 2024-11-19 | 11.80 | 12.09 | 0.27 | 2.28% | 11.78 | 12.10 | 29554 | 3528 | 1.56% |
| 2024-11-18 | 12.29 | 11.82 | -0.39 | -3.19% | 11.71 | 12.38 | 50992 | 6089 | 2.69% |
| 2024-11-15 | 12.48 | 12.21 | -0.23 | -1.85% | 12.21 | 12.67 | 42875 | 5330 | 2.26% |
| 2024-11-14 | 12.95 | 12.44 | -0.57 | -4.38% | 12.40 | 13.10 | 53994 | 6862 | 2.85% |
| 2024-11-13 | 12.95 | 13.01 | -0.09 | -0.69% | 12.75 | 13.24 | 56172 | 7296 | 2.97% |
| 2024-11-12 | 13.20 | 13.10 | -0.07 | -0.53% | 12.98 | 13.46 | 84537 | 11220 | 4.46% |
| 2024-11-11 | 12.79 | 13.17 | 0.26 | 2.01% | 12.75 | 13.17 | 62602 | 8153 | 3.31% |
| 2024-11-08 | 13.22 | 12.91 | -0.17 | -1.30% | 12.87 | 13.28 | 70152 | 9145 | 3.70% |
| 2024-11-07 | 12.64 | 13.08 | 0.39 | 3.07% | 12.55 | 13.10 | 81577 | 10520 | 4.31% |
| 2024-11-06 | 12.80 | 12.69 | -0.15 | -1.17% | 12.55 | 12.93 | 75656 | 9655 | 4.00% |
| 2024-11-05 | 12.55 | 12.84 | 0.23 | 1.82% | 12.49 | 12.87 | 70586 | 8977 | 3.73% |
| 2024-11-04 | 12.26 | 12.61 | 0.31 | 2.52% | 12.22 | 12.66 | 44939 | 5620 | 2.37% |
| 2024-11-01 | 12.48 | 12.30 | -0.29 | -2.30% | 12.20 | 12.69 | 70719 | 8782 | 3.73% |
| 2024-10-31 | 12.67 | 12.59 | -0.06 | -0.47% | 12.53 | 12.80 | 81794 | 10347 | 4.32% |
| 2024-10-30 | 12.79 | 12.65 | -0.50 | -3.80% | 12.37 | 13.10 | 137761 | 17482 | 7.28% |
| 2024-10-29 | 14.40 | 13.15 | -1.04 | -7.33% | 13.12 | 14.88 | 236034 | 32592 | 12.47% |
| 2024-10-28 | 13.60 | 14.19 | 0.49 | 3.58% | 13.21 | 14.60 | 156931 | 21802 | 8.29% |
| 2024-10-25 | 13.50 | 13.70 | 0.18 | 1.33% | 13.12 | 13.84 | 133727 | 18076 | 7.06% |
| 2024-10-24 | 13.11 | 13.52 | 0.30 | 2.27% | 13.05 | 13.98 | 143062 | 19382 | 7.56% |
| 2024-10-23 | 13.05 | 13.22 | 0.07 | 0.53% | 12.82 | 13.80 | 145341 | 19400 | 7.68% |
| 2024-10-22 | 12.51 | 13.15 | 0.64 | 5.12% | 12.40 | 13.49 | 162482 | 21097 | 8.58% |
| 2024-10-21 | 12.35 | 12.51 | -0.04 | -0.32% | 12.14 | 12.58 | 107886 | 13366 | 5.70% |
| 2024-10-18 | 12.00 | 12.55 | 0.76 | 6.45% | 12.00 | 12.60 | 157788 | 19460 | 8.33% |
| 2024-10-17 | 11.77 | 11.79 | 0.04 | 0.34% | 11.72 | 12.11 | 65365 | 7785 | 3.45% |
| 2024-10-16 | 11.66 | 11.75 | -0.17 | -1.43% | 11.57 | 11.94 | 61831 | 7269 | 3.27% |
| 2024-10-15 | 12.18 | 11.92 | -0.41 | -3.33% | 11.88 | 12.42 | 93423 | 11290 | 4.93% |
| 2024-10-14 | 11.92 | 12.33 | -0.33 | -2.61% | 11.42 | 12.35 | 172701 | 20452 | 9.12% |
| 2024-10-11 | 12.04 | 12.66 | 0.60 | 4.98% | 12.02 | 13.15 | 193633 | 24570 | 10.23% |
| 2024-10-10 | 12.33 | 12.06 | -0.09 | -0.74% | 12.05 | 13.18 | 101687 | 12726 | 5.37% |
| 2024-10-09 | 13.69 | 12.15 | -2.45 | -16.78% | 12.12 | 13.70 | 159604 | 20692 | 8.43% |
| 2024-10-08 | 14.92 | 14.60 | 1.40 | 10.61% | 13.22 | 15.55 | 285482 | 40407 | 15.08% |