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 | 14.80 | 15.25 | 0.17 | 1.13% | 14.66 | 15.40 | 196679 | 29523 | 4.54% |
| 2025-01-13 | 14.06 | 15.08 | 0.44 | 3.01% | 14.01 | 15.67 | 221142 | 32988 | 5.10% |
| 2025-01-10 | 13.30 | 14.64 | 1.33 | 9.99% | 13.21 | 14.64 | 131152 | 18698 | 3.03% |
| 2025-01-09 | 13.21 | 13.31 | -0.05 | -0.37% | 13.21 | 13.54 | 38106 | 5097 | 0.88% |
| 2025-01-08 | 13.25 | 13.36 | -0.21 | -1.55% | 12.90 | 13.46 | 67504 | 8907 | 1.56% |
| 2025-01-07 | 12.81 | 13.57 | 0.76 | 5.93% | 12.80 | 13.99 | 76183 | 10155 | 1.76% |
| 2025-01-06 | 12.90 | 12.81 | -0.12 | -0.93% | 12.51 | 13.02 | 31804 | 4071 | 0.73% |
| 2025-01-03 | 13.52 | 12.93 | -0.55 | -4.08% | 12.85 | 13.60 | 43418 | 5700 | 1.00% |
| 2025-01-02 | 13.86 | 13.48 | -0.39 | -2.81% | 13.32 | 13.99 | 37106 | 5082 | 0.86% |
| 2024-12-31 | 14.56 | 13.87 | -0.69 | -4.74% | 13.80 | 14.70 | 48446 | 6846 | 1.12% |
| 2024-12-30 | 14.50 | 14.56 | -0.07 | -0.48% | 14.28 | 14.73 | 34851 | 5048 | 0.80% |
| 2024-12-27 | 14.38 | 14.63 | 0.22 | 1.53% | 14.38 | 14.85 | 33694 | 4942 | 0.78% |
| 2024-12-26 | 14.35 | 14.41 | -0.01 | -0.07% | 14.34 | 14.55 | 29098 | 4203 | 0.67% |
| 2024-12-25 | 14.99 | 14.42 | -0.58 | -3.87% | 14.33 | 15.00 | 42628 | 6185 | 0.98% |
| 2024-12-24 | 14.80 | 15.00 | 0.29 | 1.97% | 14.61 | 15.01 | 33115 | 4904 | 0.76% |
| 2024-12-23 | 15.25 | 14.71 | -0.57 | -3.73% | 14.66 | 15.29 | 50329 | 7502 | 1.16% |
| 2024-12-20 | 15.30 | 15.28 | -0.02 | -0.13% | 15.20 | 15.43 | 36208 | 5546 | 0.84% |
| 2024-12-19 | 15.11 | 15.30 | -0.06 | -0.39% | 15.03 | 15.36 | 31434 | 4780 | 0.73% |
| 2024-12-18 | 15.26 | 15.36 | 0.13 | 0.85% | 15.05 | 15.50 | 32419 | 4968 | 0.75% |
| 2024-12-17 | 15.85 | 15.23 | -0.78 | -4.87% | 15.16 | 15.96 | 63194 | 9756 | 1.46% |
| 2024-12-16 | 15.98 | 16.01 | 0.03 | 0.19% | 15.79 | 16.55 | 65142 | 10479 | 1.50% |
| 2024-12-13 | 16.33 | 15.98 | -0.55 | -3.33% | 15.95 | 16.41 | 57229 | 9222 | 1.32% |
| 2024-12-12 | 16.37 | 16.53 | 0.23 | 1.41% | 16.16 | 16.67 | 65941 | 10812 | 1.52% |
| 2024-12-11 | 16.19 | 16.30 | 0.00 | 0.00% | 16.19 | 16.45 | 51856 | 8462 | 1.20% |
| 2024-12-10 | 17.18 | 16.30 | -0.06 | -0.37% | 16.25 | 17.25 | 89561 | 14910 | 2.07% |
| 2024-12-09 | 16.57 | 16.36 | -0.22 | -1.33% | 16.08 | 16.69 | 60370 | 9875 | 1.39% |
| 2024-12-06 | 16.53 | 16.58 | -0.08 | -0.48% | 16.29 | 16.80 | 70492 | 11686 | 1.63% |
| 2024-12-05 | 16.12 | 16.66 | 0.41 | 2.52% | 16.11 | 16.70 | 73927 | 12214 | 1.71% |
| 2024-12-04 | 16.58 | 16.25 | -0.46 | -2.75% | 16.15 | 16.75 | 74143 | 12189 | 1.71% |
| 2024-12-03 | 16.82 | 16.71 | 0.06 | 0.36% | 16.59 | 17.15 | 128363 | 21589 | 2.96% |
| 2024-12-02 | 16.00 | 16.65 | 0.40 | 2.46% | 15.96 | 16.85 | 105700 | 17516 | 2.44% |
| 2024-11-29 | 16.23 | 16.25 | -0.04 | -0.25% | 15.70 | 16.55 | 107057 | 17282 | 2.47% |
| 2024-11-28 | 16.45 | 16.29 | -0.17 | -1.03% | 16.08 | 16.63 | 125614 | 20494 | 2.90% |
| 2024-11-27 | 15.75 | 16.46 | 0.57 | 3.59% | 15.73 | 16.63 | 180600 | 29306 | 4.17% |
| 2024-11-26 | 15.14 | 15.89 | 0.72 | 4.75% | 15.10 | 16.69 | 200896 | 32478 | 4.63% |
| 2024-11-25 | 14.98 | 15.17 | 0.35 | 2.36% | 14.60 | 15.17 | 52233 | 7791 | 1.20% |
| 2024-11-22 | 15.70 | 14.82 | -0.74 | -4.76% | 14.81 | 15.70 | 58660 | 8980 | 1.35% |
| 2024-11-21 | 15.60 | 15.56 | -0.06 | -0.38% | 15.33 | 15.76 | 45507 | 7065 | 1.05% |
| 2024-11-20 | 15.44 | 15.62 | 0.09 | 0.58% | 15.30 | 15.70 | 48853 | 7593 | 1.13% |
| 2024-11-19 | 15.28 | 15.53 | 0.46 | 3.05% | 15.07 | 15.55 | 55738 | 8515 | 1.29% |
| 2024-11-18 | 15.81 | 15.07 | -0.67 | -4.26% | 14.98 | 15.98 | 69579 | 10606 | 1.60% |
| 2024-11-15 | 16.16 | 15.74 | -0.56 | -3.44% | 15.68 | 16.68 | 75213 | 12212 | 1.73% |
| 2024-11-14 | 16.68 | 16.30 | -0.47 | -2.80% | 16.28 | 16.76 | 56261 | 9291 | 1.30% |
| 2024-11-13 | 16.59 | 16.77 | -0.09 | -0.53% | 16.47 | 17.01 | 72828 | 12155 | 1.68% |
| 2024-11-12 | 17.49 | 16.86 | -0.43 | -2.49% | 16.60 | 17.64 | 99230 | 16978 | 2.29% |
| 2024-11-11 | 17.14 | 17.29 | 0.14 | 0.82% | 16.76 | 17.39 | 117147 | 19959 | 2.70% |
| 2024-11-08 | 17.98 | 17.15 | -0.14 | -0.81% | 16.97 | 18.20 | 203608 | 35778 | 4.70% |
| 2024-11-07 | 16.10 | 17.29 | 1.04 | 6.40% | 15.90 | 17.29 | 176461 | 29737 | 4.07% |
| 2024-11-06 | 16.42 | 16.25 | -0.09 | -0.55% | 16.15 | 16.76 | 124115 | 20426 | 2.86% |
| 2024-11-05 | 15.68 | 16.34 | 0.70 | 4.48% | 15.62 | 16.49 | 123468 | 20084 | 2.85% |
| 2024-11-04 | 15.01 | 15.64 | 0.48 | 3.17% | 15.01 | 15.70 | 80139 | 12372 | 1.85% |
| 2024-11-01 | 16.20 | 15.16 | -1.20 | -7.33% | 15.11 | 16.22 | 120159 | 18587 | 2.77% |
| 2024-10-31 | 15.80 | 16.36 | 0.45 | 2.83% | 15.68 | 16.65 | 130720 | 21417 | 3.02% |
| 2024-10-30 | 16.13 | 15.91 | -0.22 | -1.36% | 15.70 | 16.21 | 89910 | 14321 | 2.07% |
| 2024-10-29 | 17.00 | 16.13 | -1.04 | -6.06% | 16.06 | 17.00 | 162736 | 26877 | 3.75% |
| 2024-10-28 | 16.89 | 17.17 | 0.71 | 4.31% | 16.21 | 17.37 | 207826 | 34940 | 4.79% |
| 2024-10-25 | 16.41 | 16.46 | 0.80 | 5.11% | 16.01 | 16.80 | 205801 | 33801 | 4.75% |
| 2024-10-24 | 15.47 | 15.66 | 0.08 | 0.51% | 15.42 | 15.75 | 65205 | 10194 | 1.50% |
| 2024-10-23 | 15.76 | 15.58 | -0.20 | -1.27% | 15.48 | 16.06 | 90508 | 14282 | 2.09% |
| 2024-10-22 | 16.00 | 15.78 | -0.41 | -2.53% | 15.63 | 16.19 | 99370 | 15754 | 2.29% |
| 2024-10-21 | 15.57 | 16.19 | 0.44 | 2.79% | 15.46 | 16.37 | 155605 | 24735 | 3.59% |
| 2024-10-18 | 15.02 | 15.75 | 0.55 | 3.62% | 15.00 | 16.15 | 144758 | 22566 | 3.34% |
| 2024-10-17 | 15.16 | 15.20 | 0.20 | 1.33% | 15.05 | 15.57 | 102904 | 15784 | 2.37% |
| 2024-10-16 | 14.85 | 15.00 | -0.17 | -1.12% | 14.84 | 15.32 | 75329 | 11350 | 1.74% |
| 2024-10-15 | 15.63 | 15.17 | -0.63 | -3.99% | 15.15 | 15.88 | 110771 | 17149 | 2.56% |
| 2024-10-14 | 15.19 | 15.80 | 0.91 | 6.11% | 15.07 | 15.80 | 124617 | 19276 | 2.87% |
| 2024-10-11 | 15.18 | 14.89 | -0.61 | -3.94% | 14.75 | 15.53 | 99486 | 15012 | 2.29% |
| 2024-10-10 | 16.05 | 15.50 | -1.56 | -9.14% | 15.39 | 16.86 | 159902 | 25354 | 3.69% |
| 2024-10-09 | 18.00 | 17.06 | -1.89 | -9.97% | 17.06 | 18.00 | 173099 | 30016 | 3.99% |
| 2024-10-08 | 18.95 | 18.95 | 1.72 | 9.98% | 17.30 | 18.95 | 354025 | 65722 | 8.17% |