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 | 13.27 | 13.38 | 0.02 | 0.15% | 13.24 | 13.54 | 75930 | 10174 | 0.68% |
| 2025-01-14 | 12.98 | 13.36 | 0.49 | 3.81% | 12.92 | 13.39 | 119044 | 15676 | 1.07% |
| 2025-01-13 | 12.93 | 12.87 | -0.09 | -0.69% | 12.74 | 12.96 | 132521 | 16990 | 1.19% |
| 2025-01-10 | 13.34 | 12.96 | -0.42 | -3.14% | 12.93 | 13.43 | 87704 | 11485 | 0.79% |
| 2025-01-09 | 13.43 | 13.38 | -0.16 | -1.18% | 13.30 | 13.55 | 77863 | 10430 | 0.70% |
| 2025-01-08 | 13.61 | 13.54 | -0.13 | -0.95% | 13.20 | 13.69 | 103722 | 13898 | 0.93% |
| 2025-01-07 | 13.80 | 13.67 | 0.02 | 0.15% | 13.53 | 13.80 | 78405 | 10691 | 0.70% |
| 2025-01-06 | 13.99 | 13.65 | -0.35 | -2.50% | 13.55 | 14.02 | 103367 | 14222 | 0.93% |
| 2025-01-03 | 14.70 | 14.00 | -0.69 | -4.70% | 13.96 | 14.80 | 135848 | 19425 | 1.22% |
| 2025-01-02 | 14.66 | 14.69 | 0.02 | 0.14% | 14.59 | 15.08 | 136041 | 20220 | 1.22% |
| 2024-12-31 | 14.85 | 14.67 | -0.16 | -1.08% | 14.65 | 15.04 | 121059 | 17962 | 1.08% |
| 2024-12-30 | 14.83 | 14.83 | -0.05 | -0.34% | 14.62 | 14.84 | 77328 | 11401 | 0.69% |
| 2024-12-27 | 14.87 | 14.88 | 0.05 | 0.34% | 14.74 | 15.07 | 98783 | 14735 | 0.88% |
| 2024-12-26 | 14.93 | 14.83 | -0.10 | -0.67% | 14.77 | 15.08 | 80585 | 12021 | 0.72% |
| 2024-12-25 | 14.81 | 14.93 | 0.17 | 1.15% | 14.53 | 14.99 | 128587 | 19038 | 1.15% |
| 2024-12-24 | 14.79 | 14.76 | -0.03 | -0.20% | 14.58 | 14.86 | 112432 | 16535 | 1.01% |
| 2024-12-23 | 15.18 | 14.79 | -0.35 | -2.31% | 14.79 | 15.18 | 100715 | 15050 | 0.90% |
| 2024-12-20 | 15.31 | 15.14 | -0.24 | -1.56% | 15.13 | 15.67 | 128799 | 19734 | 1.15% |
| 2024-12-19 | 15.09 | 15.38 | 0.02 | 0.13% | 14.97 | 15.42 | 105698 | 16102 | 0.95% |
| 2024-12-18 | 15.15 | 15.36 | 0.13 | 0.85% | 15.15 | 15.48 | 113802 | 17437 | 1.02% |
| 2024-12-17 | 15.25 | 15.23 | -0.07 | -0.46% | 14.96 | 15.38 | 165553 | 25129 | 1.48% |
| 2024-12-16 | 15.88 | 15.30 | -0.60 | -3.77% | 15.21 | 16.14 | 257428 | 39880 | 2.31% |
| 2024-12-13 | 15.88 | 15.90 | -0.08 | -0.50% | 15.50 | 16.20 | 262609 | 41528 | 2.35% |
| 2024-12-12 | 15.91 | 15.98 | 0.10 | 0.63% | 15.81 | 16.18 | 230937 | 36933 | 2.07% |
| 2024-12-11 | 15.58 | 15.88 | 0.17 | 1.08% | 15.51 | 16.43 | 456755 | 73240 | 4.09% |
| 2024-12-10 | 15.20 | 15.71 | 1.09 | 7.46% | 15.02 | 16.08 | 641206 | 100988 | 5.74% |
| 2024-12-09 | 14.70 | 14.62 | -0.15 | -1.02% | 14.52 | 14.84 | 103452 | 15208 | 0.93% |
| 2024-12-06 | 14.55 | 14.77 | 0.18 | 1.23% | 14.55 | 14.89 | 108016 | 15906 | 0.97% |
| 2024-12-05 | 14.41 | 14.59 | 0.18 | 1.25% | 14.21 | 14.64 | 121211 | 17455 | 1.09% |
| 2024-12-04 | 14.39 | 14.41 | -0.09 | -0.62% | 14.30 | 14.80 | 111820 | 16308 | 1.00% |
| 2024-12-03 | 14.65 | 14.50 | -0.15 | -1.02% | 14.35 | 14.65 | 77318 | 11210 | 0.69% |
| 2024-12-02 | 14.39 | 14.65 | 0.25 | 1.74% | 14.35 | 14.70 | 129964 | 18895 | 1.16% |
| 2024-11-29 | 14.30 | 14.40 | 0.07 | 0.49% | 14.25 | 14.49 | 77104 | 11095 | 0.69% |
| 2024-11-28 | 14.49 | 14.33 | -0.27 | -1.85% | 14.30 | 14.79 | 81442 | 11828 | 0.73% |
| 2024-11-27 | 14.40 | 14.60 | 0.15 | 1.04% | 14.21 | 14.76 | 122859 | 17838 | 1.10% |
| 2024-11-26 | 14.00 | 14.45 | 0.40 | 2.85% | 13.93 | 14.48 | 161943 | 23200 | 1.45% |
| 2024-11-25 | 13.92 | 14.05 | 0.19 | 1.37% | 13.90 | 14.52 | 143971 | 20447 | 1.29% |
| 2024-11-22 | 14.15 | 13.86 | -0.38 | -2.67% | 13.85 | 14.32 | 106906 | 15093 | 0.96% |
| 2024-11-21 | 14.20 | 14.24 | -0.05 | -0.35% | 14.12 | 14.30 | 66495 | 9448 | 0.60% |
| 2024-11-20 | 14.24 | 14.29 | 0.00 | 0.00% | 14.09 | 14.38 | 106341 | 15146 | 0.95% |
| 2024-11-19 | 14.38 | 14.29 | 0.00 | 0.00% | 14.15 | 14.45 | 95170 | 13584 | 0.85% |
| 2024-11-18 | 14.53 | 14.29 | -0.19 | -1.31% | 14.21 | 14.72 | 99818 | 14438 | 0.89% |
| 2024-11-15 | 14.54 | 14.48 | -0.07 | -0.48% | 14.47 | 14.82 | 96649 | 14178 | 0.87% |
| 2024-11-14 | 14.52 | 14.55 | -0.09 | -0.61% | 14.45 | 14.71 | 116141 | 16975 | 1.04% |
| 2024-11-13 | 15.00 | 14.64 | -0.36 | -2.40% | 14.41 | 15.10 | 186693 | 27243 | 1.67% |
| 2024-11-12 | 15.01 | 15.00 | 0.01 | 0.07% | 14.92 | 15.33 | 160088 | 24201 | 1.43% |
| 2024-11-11 | 15.02 | 14.99 | -0.28 | -1.83% | 14.70 | 15.19 | 152470 | 22745 | 1.37% |
| 2024-11-08 | 15.46 | 15.27 | -0.12 | -0.78% | 14.88 | 15.48 | 248336 | 37600 | 2.22% |
| 2024-11-07 | 14.69 | 15.39 | 0.62 | 4.20% | 14.58 | 15.45 | 269590 | 41064 | 2.41% |
| 2024-11-06 | 14.74 | 14.77 | 0.05 | 0.34% | 14.44 | 14.88 | 186218 | 27314 | 1.67% |
| 2024-11-05 | 14.26 | 14.72 | 0.41 | 2.87% | 14.20 | 14.78 | 187134 | 27330 | 1.68% |
| 2024-11-04 | 14.02 | 14.31 | 0.34 | 2.43% | 13.88 | 14.34 | 150259 | 21215 | 1.35% |
| 2024-11-01 | 13.95 | 13.97 | 0.08 | 0.58% | 13.74 | 14.20 | 172127 | 24094 | 1.54% |
| 2024-10-31 | 14.20 | 13.89 | -0.36 | -2.53% | 13.74 | 14.20 | 212062 | 29498 | 1.90% |
| 2024-10-30 | 14.13 | 14.25 | 0.10 | 0.71% | 14.02 | 14.54 | 205819 | 29513 | 1.84% |
| 2024-10-29 | 14.29 | 14.15 | -0.14 | -0.98% | 14.11 | 14.56 | 150413 | 21542 | 1.35% |
| 2024-10-28 | 13.89 | 14.29 | 0.40 | 2.88% | 13.84 | 14.33 | 184717 | 26131 | 1.65% |
| 2024-10-25 | 13.84 | 13.89 | -0.02 | -0.14% | 13.75 | 14.04 | 120564 | 16737 | 1.08% |
| 2024-10-24 | 13.70 | 13.91 | 0.14 | 1.02% | 13.65 | 13.95 | 128853 | 17830 | 1.15% |
| 2024-10-23 | 13.64 | 13.77 | 0.13 | 0.95% | 13.64 | 13.91 | 138881 | 19179 | 1.24% |
| 2024-10-22 | 13.87 | 13.64 | -0.22 | -1.59% | 13.55 | 13.92 | 177197 | 24268 | 1.59% |
| 2024-10-21 | 13.05 | 13.86 | 0.84 | 6.45% | 13.00 | 14.20 | 408529 | 56101 | 3.66% |
| 2024-10-18 | 12.68 | 13.02 | 0.32 | 2.52% | 12.64 | 13.24 | 178026 | 23028 | 1.59% |
| 2024-10-17 | 12.97 | 12.70 | -0.16 | -1.24% | 12.68 | 13.03 | 90949 | 11672 | 0.81% |
| 2024-10-16 | 12.72 | 12.86 | 0.05 | 0.39% | 12.55 | 13.03 | 127884 | 16403 | 1.15% |
| 2024-10-15 | 13.09 | 12.81 | -0.43 | -3.25% | 12.81 | 13.19 | 138867 | 18088 | 1.24% |
| 2024-10-14 | 13.04 | 13.24 | 0.20 | 1.53% | 12.80 | 13.33 | 168398 | 22025 | 1.51% |
| 2024-10-11 | 13.29 | 13.04 | -0.32 | -2.40% | 12.95 | 13.54 | 189760 | 25061 | 1.70% |
| 2024-10-10 | 13.28 | 13.36 | 0.12 | 0.91% | 13.15 | 13.60 | 225489 | 30218 | 2.02% |
| 2024-10-09 | 14.25 | 13.24 | -1.29 | -8.88% | 13.24 | 14.25 | 383687 | 52337 | 3.44% |
| 2024-10-08 | 16.00 | 14.53 | -0.27 | -1.82% | 13.95 | 16.20 | 694430 | 104098 | 6.22% |