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 | 13.57 | 13.15 | -0.54 | -3.94% | 13.07 | 13.72 | 519539 | 69165 | 10.42% |
| 2025-01-14 | 12.90 | 13.69 | 0.59 | 4.50% | 12.70 | 13.70 | 703511 | 93863 | 14.11% |
| 2025-01-13 | 12.45 | 13.10 | 0.45 | 3.56% | 12.39 | 13.80 | 537335 | 70597 | 10.78% |
| 2025-01-10 | 13.58 | 12.65 | -1.12 | -8.13% | 12.59 | 14.13 | 767180 | 103756 | 15.39% |
| 2025-01-09 | 13.70 | 13.77 | -0.50 | -3.50% | 13.36 | 14.31 | 802732 | 110902 | 16.10% |
| 2025-01-08 | 14.50 | 14.27 | -0.74 | -4.93% | 14.14 | 15.38 | 1082595 | 159975 | 21.72% |
| 2025-01-07 | 13.75 | 15.01 | 1.09 | 7.83% | 13.32 | 15.20 | 1115506 | 158056 | 22.38% |
| 2025-01-06 | 13.11 | 13.92 | 0.24 | 1.75% | 12.58 | 14.20 | 1004770 | 135971 | 20.15% |
| 2025-01-03 | 12.76 | 13.68 | 0.84 | 6.54% | 12.35 | 14.42 | 1153621 | 156667 | 23.14% |
| 2025-01-02 | 13.12 | 12.84 | 0.35 | 2.80% | 12.55 | 13.47 | 789315 | 102761 | 15.83% |
| 2024-12-31 | 12.47 | 12.49 | 0.02 | 0.16% | 12.13 | 13.12 | 524129 | 66236 | 10.51% |
| 2024-12-30 | 12.54 | 12.47 | -0.07 | -0.56% | 12.12 | 12.88 | 308207 | 38713 | 6.18% |
| 2024-12-27 | 12.34 | 12.54 | 0.20 | 1.62% | 12.23 | 12.89 | 397235 | 50157 | 7.97% |
| 2024-12-26 | 11.90 | 12.34 | 0.40 | 3.35% | 11.90 | 12.52 | 338222 | 41701 | 6.78% |
| 2024-12-25 | 12.35 | 11.94 | -0.46 | -3.71% | 11.91 | 12.59 | 305578 | 37000 | 6.13% |
| 2024-12-24 | 12.31 | 12.40 | 0.02 | 0.16% | 12.00 | 12.75 | 335306 | 41153 | 6.73% |
| 2024-12-23 | 13.15 | 12.38 | -0.68 | -5.21% | 12.32 | 13.23 | 475026 | 60217 | 9.53% |
| 2024-12-20 | 13.28 | 13.06 | -0.21 | -1.58% | 12.97 | 13.68 | 714442 | 94641 | 14.33% |
| 2024-12-19 | 12.50 | 13.27 | 0.52 | 4.08% | 12.40 | 13.60 | 809986 | 105534 | 16.25% |
| 2024-12-18 | 12.40 | 12.75 | 0.37 | 2.99% | 11.99 | 12.88 | 733941 | 91867 | 14.72% |
| 2024-12-17 | 11.65 | 12.38 | 0.67 | 5.72% | 11.35 | 12.96 | 675271 | 83107 | 13.55% |
| 2024-12-16 | 12.12 | 11.71 | -0.34 | -2.82% | 11.60 | 12.12 | 207883 | 24625 | 4.17% |
| 2024-12-13 | 12.03 | 12.05 | -0.10 | -0.82% | 11.94 | 12.26 | 280568 | 34088 | 5.63% |
| 2024-12-12 | 12.30 | 12.15 | -0.14 | -1.14% | 12.00 | 12.30 | 294758 | 35702 | 5.91% |
| 2024-12-11 | 11.75 | 12.29 | 0.47 | 3.98% | 11.64 | 12.32 | 501905 | 60555 | 10.07% |
| 2024-12-10 | 11.69 | 11.82 | 0.46 | 4.05% | 11.54 | 12.00 | 321642 | 37830 | 6.45% |
| 2024-12-09 | 11.49 | 11.36 | -0.18 | -1.56% | 11.20 | 11.55 | 116374 | 13222 | 2.33% |
| 2024-12-06 | 11.43 | 11.54 | 0.11 | 0.96% | 11.27 | 11.59 | 141817 | 16249 | 2.84% |
| 2024-12-05 | 11.19 | 11.43 | 0.14 | 1.24% | 11.18 | 11.49 | 101995 | 11607 | 2.05% |
| 2024-12-04 | 11.55 | 11.29 | -0.17 | -1.48% | 11.21 | 11.69 | 156356 | 17935 | 3.14% |
| 2024-12-03 | 11.62 | 11.46 | -0.18 | -1.55% | 11.31 | 11.65 | 141446 | 16226 | 2.84% |
| 2024-12-02 | 11.42 | 11.64 | 0.16 | 1.39% | 11.40 | 11.66 | 144280 | 16722 | 2.89% |
| 2024-11-29 | 11.24 | 11.48 | 0.20 | 1.77% | 11.08 | 11.58 | 161547 | 18391 | 3.24% |
| 2024-11-28 | 11.33 | 11.28 | -0.06 | -0.53% | 11.24 | 11.44 | 130219 | 14786 | 2.61% |
| 2024-11-27 | 11.04 | 11.34 | 0.21 | 1.89% | 10.80 | 11.35 | 133183 | 14740 | 2.67% |
| 2024-11-26 | 11.31 | 11.13 | -0.26 | -2.28% | 11.10 | 11.50 | 117911 | 13278 | 2.37% |
| 2024-11-25 | 11.33 | 11.39 | 0.04 | 0.35% | 11.06 | 11.46 | 166431 | 18683 | 3.34% |
| 2024-11-22 | 12.01 | 11.35 | -0.88 | -7.20% | 11.34 | 12.08 | 339479 | 39910 | 6.81% |
| 2024-11-21 | 11.80 | 12.23 | 0.48 | 4.09% | 11.60 | 12.38 | 416151 | 50362 | 8.35% |
| 2024-11-20 | 11.59 | 11.75 | 0.16 | 1.38% | 11.48 | 11.79 | 153088 | 17877 | 3.07% |
| 2024-11-19 | 11.16 | 11.59 | 0.58 | 5.27% | 11.12 | 11.61 | 169188 | 19186 | 3.39% |
| 2024-11-18 | 11.58 | 11.01 | -0.55 | -4.76% | 10.92 | 11.75 | 204240 | 22825 | 4.10% |
| 2024-11-15 | 11.81 | 11.56 | -0.33 | -2.78% | 11.54 | 12.12 | 202136 | 23989 | 4.05% |
| 2024-11-14 | 12.23 | 11.89 | -0.43 | -3.49% | 11.86 | 12.29 | 157895 | 19055 | 3.17% |
| 2024-11-13 | 12.10 | 12.32 | 0.11 | 0.90% | 11.91 | 12.34 | 212472 | 25802 | 4.26% |
| 2024-11-12 | 12.60 | 12.21 | -0.33 | -2.63% | 12.10 | 12.60 | 329928 | 40718 | 6.62% |
| 2024-11-11 | 12.16 | 12.54 | 0.39 | 3.21% | 12.16 | 12.58 | 392995 | 48902 | 7.88% |
| 2024-11-08 | 12.27 | 12.15 | 0.06 | 0.50% | 12.09 | 12.43 | 317947 | 38918 | 6.38% |
| 2024-11-07 | 11.80 | 12.09 | 0.23 | 1.94% | 11.68 | 12.09 | 250158 | 29856 | 5.02% |
| 2024-11-06 | 11.90 | 11.86 | 0.02 | 0.17% | 11.71 | 12.10 | 259736 | 31008 | 5.21% |
| 2024-11-05 | 11.46 | 11.84 | 0.38 | 3.32% | 11.46 | 11.90 | 198004 | 23280 | 3.97% |
| 2024-11-04 | 11.13 | 11.46 | 0.26 | 2.32% | 11.12 | 11.52 | 141210 | 16102 | 2.83% |
| 2024-11-01 | 11.91 | 11.20 | -0.83 | -6.90% | 11.18 | 11.97 | 343740 | 39441 | 6.89% |
| 2024-10-31 | 11.91 | 12.03 | 0.03 | 0.25% | 11.81 | 12.14 | 295320 | 35503 | 5.92% |
| 2024-10-30 | 11.99 | 12.00 | -0.10 | -0.83% | 11.82 | 12.23 | 303916 | 36484 | 6.10% |
| 2024-10-29 | 12.35 | 12.10 | -0.26 | -2.10% | 12.08 | 12.60 | 432253 | 53334 | 8.67% |
| 2024-10-28 | 12.27 | 12.36 | 0.09 | 0.73% | 12.19 | 12.55 | 336931 | 41599 | 6.76% |
| 2024-10-25 | 11.96 | 12.27 | 0.43 | 3.63% | 11.89 | 12.44 | 359258 | 43721 | 7.21% |
| 2024-10-24 | 11.96 | 11.84 | -0.26 | -2.15% | 11.77 | 12.07 | 251255 | 29825 | 5.04% |
| 2024-10-23 | 11.93 | 12.10 | 0.07 | 0.58% | 11.82 | 12.40 | 402277 | 48900 | 8.07% |
| 2024-10-22 | 12.05 | 12.03 | -0.11 | -0.91% | 11.96 | 12.85 | 589113 | 72601 | 11.82% |
| 2024-10-21 | 11.78 | 12.14 | 0.61 | 5.29% | 11.58 | 12.40 | 569812 | 68527 | 11.43% |
| 2024-10-18 | 10.96 | 11.53 | 0.60 | 5.49% | 10.83 | 11.84 | 490704 | 55846 | 9.84% |
| 2024-10-17 | 10.97 | 10.93 | 0.00 | 0.00% | 10.91 | 11.24 | 266006 | 29447 | 5.34% |
| 2024-10-16 | 10.82 | 10.93 | -0.03 | -0.27% | 10.80 | 11.25 | 283217 | 31177 | 5.68% |
| 2024-10-15 | 11.04 | 10.96 | -0.25 | -2.23% | 10.92 | 11.51 | 413379 | 46427 | 8.29% |
| 2024-10-14 | 10.82 | 11.21 | 0.22 | 2.00% | 10.61 | 11.27 | 488602 | 53514 | 9.80% |
| 2024-10-11 | 11.60 | 10.99 | -1.77 | -13.87% | 10.70 | 11.88 | 654062 | 72954 | 13.12% |
| 2024-10-10 | 12.55 | 12.76 | 0.44 | 3.57% | 11.71 | 13.02 | 726584 | 91171 | 14.57% |
| 2024-10-09 | 12.50 | 12.32 | 0.10 | 0.82% | 11.81 | 13.75 | 1091429 | 140830 | 21.89% |
| 2024-10-08 | 12.22 | 12.22 | 2.04 | 20.04% | 11.40 | 12.22 | 688825 | 83082 | 13.82% |