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 | 15.85 | 15.91 | 0.06 | 0.38% | 15.75 | 15.96 | 14794 | 2349 | 0.87% |
| 2025-01-14 | 15.43 | 15.85 | 0.50 | 3.26% | 15.40 | 15.87 | 17371 | 2725 | 1.02% |
| 2025-01-13 | 15.18 | 15.35 | -0.06 | -0.39% | 15.10 | 15.53 | 14367 | 2202 | 0.85% |
| 2025-01-10 | 15.78 | 15.41 | -0.35 | -2.22% | 15.41 | 15.85 | 15615 | 2436 | 0.92% |
| 2025-01-09 | 15.88 | 15.76 | -0.16 | -1.01% | 15.73 | 15.96 | 16788 | 2661 | 0.99% |
| 2025-01-08 | 15.90 | 15.92 | 0.02 | 0.13% | 15.50 | 16.04 | 28048 | 4430 | 1.65% |
| 2025-01-07 | 15.65 | 15.90 | 0.25 | 1.60% | 15.59 | 15.93 | 22421 | 3539 | 1.32% |
| 2025-01-06 | 15.81 | 15.65 | -0.16 | -1.01% | 15.46 | 15.99 | 31838 | 4993 | 1.87% |
| 2025-01-03 | 16.32 | 15.81 | -0.56 | -3.42% | 15.65 | 16.43 | 47436 | 7576 | 2.79% |
| 2025-01-02 | 16.64 | 16.37 | -0.86 | -4.99% | 16.37 | 16.87 | 52480 | 8676 | 3.09% |
| 2024-12-31 | 17.62 | 17.23 | -0.91 | -5.02% | 17.23 | 17.63 | 49333 | 8568 | 2.90% |
| 2024-12-30 | 17.85 | 18.14 | 0.43 | 2.43% | 17.70 | 18.54 | 55796 | 10114 | 3.28% |
| 2024-12-27 | 18.09 | 17.71 | -0.37 | -2.05% | 17.71 | 18.25 | 38232 | 6874 | 2.25% |
| 2024-12-26 | 18.00 | 18.08 | -0.02 | -0.11% | 17.76 | 18.20 | 54330 | 9767 | 3.20% |
| 2024-12-25 | 17.69 | 18.10 | 0.86 | 4.99% | 17.33 | 18.10 | 99592 | 17853 | 5.86% |
| 2024-12-24 | 16.44 | 17.24 | 0.82 | 4.99% | 16.44 | 17.24 | 30619 | 5156 | 1.80% |
| 2024-12-23 | 16.96 | 16.42 | -0.54 | -3.18% | 16.41 | 16.97 | 28656 | 4755 | 1.69% |
| 2024-12-20 | 16.85 | 16.96 | 0.19 | 1.13% | 16.77 | 17.26 | 36423 | 6189 | 2.14% |
| 2024-12-19 | 16.72 | 16.77 | -0.10 | -0.59% | 16.51 | 16.97 | 20844 | 3485 | 1.23% |
| 2024-12-18 | 16.55 | 16.87 | 0.42 | 2.55% | 16.52 | 17.13 | 25116 | 4230 | 1.48% |
| 2024-12-17 | 16.85 | 16.45 | -0.44 | -2.61% | 16.36 | 16.95 | 27595 | 4590 | 1.62% |
| 2024-12-16 | 17.30 | 16.89 | -0.45 | -2.60% | 16.80 | 17.34 | 32294 | 5481 | 1.90% |
| 2024-12-13 | 17.46 | 17.34 | -0.12 | -0.69% | 17.15 | 17.67 | 33461 | 5835 | 1.97% |
| 2024-12-12 | 17.39 | 17.46 | 0.04 | 0.23% | 17.27 | 17.57 | 27165 | 4730 | 1.60% |
| 2024-12-11 | 17.53 | 17.42 | -0.12 | -0.68% | 17.30 | 17.61 | 29153 | 5081 | 1.71% |
| 2024-12-10 | 18.06 | 17.54 | -0.23 | -1.29% | 17.52 | 18.10 | 42215 | 7481 | 2.48% |
| 2024-12-09 | 17.60 | 17.77 | 0.11 | 0.62% | 17.55 | 18.23 | 43835 | 7838 | 2.58% |
| 2024-12-06 | 17.62 | 17.66 | -0.06 | -0.34% | 17.53 | 17.89 | 39379 | 6962 | 2.32% |
| 2024-12-05 | 17.40 | 17.72 | 0.13 | 0.74% | 17.37 | 18.14 | 53186 | 9455 | 3.13% |
| 2024-12-04 | 17.66 | 17.59 | 0.24 | 1.38% | 17.22 | 17.95 | 101206 | 17823 | 5.95% |
| 2024-12-03 | 17.00 | 17.35 | 0.83 | 5.02% | 16.83 | 17.35 | 50388 | 8707 | 2.96% |
| 2024-12-02 | 16.57 | 16.52 | -0.54 | -3.17% | 16.30 | 16.68 | 79918 | 13161 | 4.70% |
| 2024-11-29 | 16.43 | 17.06 | 0.72 | 4.41% | 16.31 | 17.12 | 69247 | 11577 | 4.07% |
| 2024-11-28 | 16.98 | 16.34 | -0.55 | -3.26% | 16.26 | 17.15 | 73745 | 12267 | 4.34% |
| 2024-11-27 | 16.60 | 16.89 | -0.11 | -0.65% | 16.19 | 17.07 | 87535 | 14547 | 5.15% |
| 2024-11-26 | 17.50 | 17.00 | -0.89 | -4.97% | 17.00 | 17.69 | 101490 | 17409 | 5.97% |
| 2024-11-25 | 19.77 | 17.89 | -0.94 | -4.99% | 17.89 | 19.77 | 187491 | 35281 | 11.03% |
| 2024-11-22 | 19.19 | 18.83 | 0.55 | 3.01% | 18.00 | 19.19 | 53542 | 10160 | 3.15% |
| 2024-11-21 | 17.10 | 18.28 | 0.87 | 5.00% | 17.09 | 18.28 | 50901 | 9044 | 2.99% |
| 2024-11-20 | 17.41 | 17.41 | 0.83 | 5.01% | 16.31 | 17.41 | 256319 | 44043 | 15.08% |
| 2024-11-19 | 16.58 | 16.58 | 0.79 | 5.00% | 16.58 | 16.58 | 3387 | 561 | 0.20% |
| 2024-11-18 | 15.79 | 15.79 | 0.75 | 4.99% | 15.79 | 15.79 | 8407 | 1327 | 0.49% |
| 2024-11-15 | 14.24 | 15.04 | 0.72 | 5.03% | 14.24 | 15.04 | 47832 | 7058 | 2.81% |
| 2024-11-14 | 14.51 | 14.32 | -0.19 | -1.31% | 14.23 | 14.60 | 21510 | 3094 | 1.27% |
| 2024-11-13 | 14.30 | 14.51 | 0.15 | 1.04% | 14.20 | 14.59 | 35560 | 5115 | 2.09% |
| 2024-11-12 | 14.53 | 14.36 | -0.17 | -1.17% | 14.25 | 14.68 | 39418 | 5706 | 2.32% |
| 2024-11-11 | 14.30 | 14.53 | 0.09 | 0.62% | 14.27 | 14.55 | 26320 | 3803 | 1.55% |
| 2024-11-08 | 14.62 | 14.44 | -0.11 | -0.76% | 14.35 | 14.68 | 32769 | 4747 | 1.93% |
| 2024-11-07 | 14.29 | 14.55 | 0.17 | 1.18% | 14.29 | 14.67 | 42753 | 6202 | 2.51% |
| 2024-11-06 | 14.39 | 14.38 | -0.02 | -0.14% | 14.31 | 14.49 | 37258 | 5354 | 2.19% |
| 2024-11-05 | 14.38 | 14.40 | -0.01 | -0.07% | 14.29 | 14.44 | 46717 | 6713 | 2.75% |
| 2024-11-04 | 14.10 | 14.41 | 0.47 | 3.37% | 14.10 | 14.59 | 63466 | 9105 | 3.73% |
| 2024-11-01 | 13.76 | 13.94 | 0.08 | 0.58% | 13.67 | 14.05 | 39359 | 5456 | 2.32% |
| 2024-10-31 | 13.56 | 13.86 | 0.28 | 2.06% | 13.51 | 13.95 | 37928 | 5209 | 2.23% |
| 2024-10-30 | 13.67 | 13.58 | -0.25 | -1.81% | 13.46 | 13.74 | 42255 | 5750 | 2.49% |
| 2024-10-29 | 14.12 | 13.83 | -0.33 | -2.33% | 13.74 | 14.15 | 32012 | 4451 | 1.88% |
| 2024-10-28 | 13.92 | 14.16 | 0.27 | 1.94% | 13.81 | 14.25 | 46652 | 6554 | 2.74% |
| 2024-10-25 | 13.74 | 13.89 | 0.12 | 0.87% | 13.70 | 13.90 | 35422 | 4885 | 2.08% |
| 2024-10-24 | 13.75 | 13.77 | -0.01 | -0.07% | 13.70 | 13.84 | 20802 | 2861 | 1.22% |
| 2024-10-23 | 13.74 | 13.78 | 0.02 | 0.15% | 13.70 | 13.85 | 25857 | 3560 | 1.52% |
| 2024-10-22 | 13.55 | 13.76 | 0.14 | 1.03% | 13.55 | 13.87 | 37127 | 5095 | 2.18% |
| 2024-10-21 | 13.63 | 13.62 | 0.06 | 0.44% | 13.41 | 13.72 | 50182 | 6808 | 2.95% |
| 2024-10-18 | 13.30 | 13.56 | 0.26 | 1.95% | 13.26 | 13.68 | 37258 | 5015 | 2.19% |
| 2024-10-17 | 13.30 | 13.30 | 0.04 | 0.30% | 13.27 | 13.40 | 17539 | 2336 | 1.03% |
| 2024-10-16 | 13.19 | 13.26 | 0.02 | 0.15% | 13.10 | 13.32 | 18086 | 2390 | 1.06% |
| 2024-10-15 | 13.46 | 13.24 | -0.31 | -2.29% | 13.21 | 13.51 | 27148 | 3624 | 1.60% |
| 2024-10-14 | 13.45 | 13.55 | 0.15 | 1.12% | 13.30 | 13.55 | 19446 | 2614 | 1.14% |
| 2024-10-11 | 13.74 | 13.40 | -0.37 | -2.69% | 13.30 | 13.75 | 21913 | 2960 | 1.29% |
| 2024-10-10 | 13.81 | 13.77 | -0.05 | -0.36% | 13.66 | 14.01 | 35190 | 4864 | 2.07% |
| 2024-10-09 | 14.49 | 13.82 | -0.73 | -5.02% | 13.82 | 14.50 | 49221 | 6901 | 2.90% |
| 2024-10-08 | 14.70 | 14.55 | 0.55 | 3.93% | 14.00 | 14.70 | 97599 | 14201 | 5.74% |