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 | 15.80 | 15.61 | -0.12 | -0.76% | 15.52 | 16.04 | 12256 | 1922 | 1.68% |
| 2025-01-14 | 14.82 | 15.73 | 1.06 | 7.23% | 14.80 | 15.73 | 15507 | 2381 | 2.12% |
| 2025-01-13 | 14.53 | 14.67 | 0.00 | 0.00% | 14.04 | 14.85 | 14220 | 2057 | 1.95% |
| 2025-01-10 | 15.56 | 14.67 | -0.74 | -4.80% | 14.64 | 15.69 | 14889 | 2249 | 2.04% |
| 2025-01-09 | 15.36 | 15.41 | 0.05 | 0.33% | 15.04 | 15.73 | 9911 | 1537 | 1.36% |
| 2025-01-08 | 15.71 | 15.36 | -0.29 | -1.85% | 14.85 | 15.72 | 16321 | 2491 | 2.23% |
| 2025-01-07 | 15.12 | 15.65 | 0.60 | 3.99% | 14.92 | 15.71 | 14765 | 2265 | 2.02% |
| 2025-01-06 | 15.29 | 15.05 | -0.02 | -0.13% | 14.38 | 15.29 | 16940 | 2528 | 2.32% |
| 2025-01-03 | 16.22 | 15.07 | -1.03 | -6.40% | 14.97 | 16.83 | 28674 | 4490 | 3.92% |
| 2025-01-02 | 16.90 | 16.10 | -0.89 | -5.24% | 15.91 | 17.04 | 26161 | 4328 | 3.57% |
| 2024-12-31 | 17.40 | 16.99 | -0.41 | -2.36% | 16.93 | 17.73 | 17267 | 2990 | 2.35% |
| 2024-12-30 | 17.45 | 17.40 | -0.13 | -0.74% | 16.82 | 17.66 | 11580 | 2003 | 1.58% |
| 2024-12-27 | 17.46 | 17.53 | 0.14 | 0.81% | 17.32 | 17.89 | 11878 | 2100 | 1.62% |
| 2024-12-26 | 16.61 | 17.39 | 0.69 | 4.13% | 16.61 | 17.57 | 22949 | 3976 | 3.13% |
| 2024-12-25 | 17.12 | 16.70 | -0.57 | -3.30% | 16.36 | 17.21 | 18148 | 3030 | 2.48% |
| 2024-12-24 | 17.55 | 17.27 | -0.18 | -1.03% | 17.00 | 17.95 | 19323 | 3353 | 2.64% |
| 2024-12-23 | 18.92 | 17.45 | -1.47 | -7.77% | 17.41 | 19.14 | 31784 | 5739 | 4.33% |
| 2024-12-20 | 18.29 | 18.92 | 0.63 | 3.44% | 18.18 | 18.98 | 25619 | 4804 | 3.49% |
| 2024-12-19 | 17.85 | 18.29 | 0.35 | 1.95% | 17.74 | 18.63 | 22065 | 3989 | 3.01% |
| 2024-12-18 | 18.10 | 17.94 | 0.01 | 0.06% | 17.48 | 18.25 | 18773 | 3366 | 2.56% |
| 2024-12-17 | 19.05 | 17.93 | -1.11 | -5.83% | 17.82 | 19.33 | 32968 | 6052 | 4.50% |
| 2024-12-16 | 19.03 | 19.04 | -0.06 | -0.31% | 18.87 | 19.59 | 47253 | 9083 | 6.44% |
| 2024-12-13 | 19.10 | 19.10 | -0.04 | -0.21% | 18.72 | 19.27 | 25244 | 4811 | 3.44% |
| 2024-12-12 | 18.79 | 19.14 | 0.37 | 1.97% | 18.75 | 19.39 | 27636 | 5267 | 3.77% |
| 2024-12-11 | 18.77 | 18.77 | 0.15 | 0.81% | 18.47 | 18.79 | 16380 | 3058 | 2.23% |
| 2024-12-10 | 18.96 | 18.62 | 0.12 | 0.65% | 18.52 | 19.07 | 21835 | 4082 | 2.98% |
| 2024-12-09 | 18.40 | 18.50 | 0.15 | 0.82% | 18.04 | 18.58 | 19446 | 3570 | 2.65% |
| 2024-12-06 | 18.84 | 18.35 | -0.57 | -3.01% | 18.20 | 18.99 | 35486 | 6561 | 4.84% |
| 2024-12-05 | 18.64 | 18.92 | 0.30 | 1.61% | 18.62 | 19.26 | 45441 | 8649 | 6.20% |
| 2024-12-04 | 18.86 | 18.62 | -0.37 | -1.95% | 18.44 | 19.15 | 24479 | 4595 | 3.34% |
| 2024-12-03 | 18.82 | 18.99 | 0.10 | 0.53% | 18.50 | 19.38 | 26410 | 4985 | 3.60% |
| 2024-12-02 | 18.24 | 18.89 | 0.65 | 3.56% | 18.11 | 19.06 | 32539 | 6078 | 4.44% |
| 2024-11-29 | 17.95 | 18.24 | 0.12 | 0.66% | 17.84 | 18.40 | 16813 | 3055 | 2.29% |
| 2024-11-28 | 17.91 | 18.12 | 0.12 | 0.67% | 17.91 | 18.33 | 15318 | 2780 | 2.09% |
| 2024-11-27 | 17.59 | 18.00 | 0.43 | 2.45% | 16.90 | 18.00 | 15608 | 2717 | 2.13% |
| 2024-11-26 | 17.96 | 17.57 | -0.57 | -3.14% | 17.49 | 18.25 | 13529 | 2414 | 1.85% |
| 2024-11-25 | 17.45 | 18.14 | 0.73 | 4.19% | 17.20 | 18.17 | 17846 | 3162 | 2.43% |
| 2024-11-22 | 18.43 | 17.41 | -1.02 | -5.53% | 17.35 | 18.43 | 19992 | 3582 | 2.73% |
| 2024-11-21 | 18.10 | 18.43 | 0.30 | 1.65% | 17.97 | 18.85 | 21689 | 3986 | 2.96% |
| 2024-11-20 | 17.83 | 18.13 | 0.24 | 1.34% | 17.71 | 18.15 | 14152 | 2536 | 1.93% |
| 2024-11-19 | 17.26 | 17.89 | 0.64 | 3.71% | 17.12 | 17.89 | 13453 | 2350 | 1.83% |
| 2024-11-18 | 17.93 | 17.25 | -0.67 | -3.74% | 17.02 | 18.02 | 22048 | 3834 | 3.01% |
| 2024-11-15 | 18.08 | 17.92 | -0.24 | -1.32% | 17.87 | 18.63 | 16565 | 3018 | 2.26% |
| 2024-11-14 | 19.00 | 18.16 | -0.84 | -4.42% | 17.91 | 19.04 | 22766 | 4221 | 3.10% |
| 2024-11-13 | 18.70 | 19.00 | 0.20 | 1.06% | 18.58 | 19.19 | 34207 | 6467 | 4.67% |
| 2024-11-12 | 19.21 | 18.80 | -0.02 | -0.11% | 18.48 | 19.37 | 46308 | 8783 | 6.32% |
| 2024-11-11 | 18.85 | 18.82 | 0.39 | 2.12% | 18.19 | 18.90 | 42926 | 7977 | 5.85% |
| 2024-11-08 | 17.99 | 18.43 | 0.68 | 3.83% | 17.65 | 18.68 | 39409 | 7158 | 5.37% |
| 2024-11-07 | 17.33 | 17.75 | 0.38 | 2.19% | 17.18 | 17.75 | 18070 | 3176 | 2.46% |
| 2024-11-06 | 17.51 | 17.37 | -0.15 | -0.86% | 17.17 | 17.70 | 18032 | 3142 | 2.46% |
| 2024-11-05 | 17.20 | 17.52 | 0.37 | 2.16% | 17.03 | 17.52 | 18929 | 3276 | 2.58% |
| 2024-11-04 | 16.87 | 17.15 | 0.43 | 2.57% | 16.69 | 17.16 | 15579 | 2652 | 2.12% |
| 2024-11-01 | 17.41 | 16.72 | -0.81 | -4.62% | 16.64 | 17.65 | 21471 | 3635 | 2.93% |
| 2024-10-31 | 17.39 | 17.53 | -0.06 | -0.34% | 17.30 | 17.77 | 16607 | 2917 | 2.26% |
| 2024-10-30 | 17.49 | 17.59 | 0.02 | 0.11% | 17.33 | 17.84 | 21650 | 3812 | 2.95% |
| 2024-10-29 | 18.94 | 17.57 | -1.27 | -6.74% | 17.53 | 18.94 | 39272 | 7029 | 5.36% |
| 2024-10-28 | 18.58 | 18.84 | 0.32 | 1.73% | 18.58 | 18.99 | 17511 | 3292 | 2.39% |
| 2024-10-25 | 18.20 | 18.52 | 0.37 | 2.04% | 18.14 | 18.57 | 15477 | 2845 | 2.11% |
| 2024-10-24 | 18.17 | 18.15 | -0.01 | -0.06% | 17.88 | 18.25 | 14395 | 2602 | 1.96% |
| 2024-10-23 | 18.25 | 18.16 | -0.24 | -1.30% | 18.02 | 18.59 | 18934 | 3471 | 2.58% |
| 2024-10-22 | 18.22 | 18.40 | 0.10 | 0.55% | 18.06 | 18.88 | 25741 | 4768 | 3.51% |
| 2024-10-21 | 18.20 | 18.30 | 0.11 | 0.60% | 17.93 | 18.48 | 28647 | 5214 | 3.91% |
| 2024-10-18 | 17.27 | 18.19 | 0.86 | 4.96% | 17.04 | 18.46 | 26312 | 4724 | 3.59% |
| 2024-10-17 | 17.28 | 17.33 | 0.08 | 0.46% | 17.26 | 17.77 | 21614 | 3790 | 2.95% |
| 2024-10-16 | 16.79 | 17.25 | 0.23 | 1.35% | 16.52 | 17.45 | 19848 | 3409 | 2.71% |
| 2024-10-15 | 17.33 | 17.02 | -0.30 | -1.73% | 16.91 | 17.65 | 18174 | 3147 | 2.48% |
| 2024-10-14 | 16.70 | 17.32 | 0.72 | 4.34% | 16.57 | 17.32 | 19969 | 3389 | 2.72% |
| 2024-10-11 | 17.30 | 16.60 | -0.71 | -4.10% | 16.38 | 17.45 | 25074 | 4195 | 3.42% |
| 2024-10-10 | 17.30 | 17.31 | 0.31 | 1.82% | 16.80 | 17.78 | 28534 | 4961 | 3.89% |
| 2024-10-09 | 19.10 | 17.00 | -2.53 | -12.95% | 16.99 | 19.10 | 41384 | 7434 | 5.64% |
| 2024-10-08 | 20.87 | 19.53 | 1.99 | 11.35% | 17.56 | 20.87 | 57480 | 11118 | 7.84% |