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 | 14.80 | 14.95 | 0.19 | 1.29% | 14.61 | 15.08 | 54945 | 8140 | 2.46% |
| 2025-01-14 | 13.92 | 14.76 | 0.84 | 6.03% | 13.92 | 14.76 | 56561 | 8179 | 2.53% |
| 2025-01-13 | 13.79 | 13.92 | -0.07 | -0.50% | 13.50 | 14.10 | 35606 | 4920 | 1.59% |
| 2025-01-10 | 14.35 | 13.99 | -0.30 | -2.10% | 13.95 | 14.64 | 63586 | 9098 | 2.84% |
| 2025-01-09 | 13.73 | 14.29 | 0.39 | 2.81% | 13.73 | 14.40 | 55927 | 7957 | 2.50% |
| 2025-01-08 | 13.99 | 13.90 | -0.16 | -1.14% | 13.50 | 14.05 | 46300 | 6385 | 2.07% |
| 2025-01-07 | 13.67 | 14.06 | 0.38 | 2.78% | 13.64 | 14.06 | 48313 | 6704 | 2.16% |
| 2025-01-06 | 13.60 | 13.68 | 0.02 | 0.15% | 13.21 | 13.85 | 42356 | 5768 | 1.89% |
| 2025-01-03 | 14.50 | 13.66 | -0.79 | -5.47% | 13.58 | 14.60 | 70328 | 9779 | 3.14% |
| 2025-01-02 | 14.60 | 14.45 | -0.19 | -1.30% | 14.28 | 14.98 | 64276 | 9384 | 2.87% |
| 2024-12-31 | 15.33 | 14.64 | -0.64 | -4.19% | 14.60 | 15.36 | 63115 | 9391 | 2.82% |
| 2024-12-30 | 15.39 | 15.28 | -0.25 | -1.61% | 14.98 | 15.43 | 51067 | 7782 | 2.28% |
| 2024-12-27 | 15.48 | 15.53 | 0.13 | 0.84% | 15.37 | 15.73 | 61684 | 9604 | 2.76% |
| 2024-12-26 | 14.99 | 15.40 | 0.37 | 2.46% | 14.99 | 15.50 | 67794 | 10410 | 3.03% |
| 2024-12-25 | 15.65 | 15.03 | -0.62 | -3.96% | 14.89 | 15.65 | 89927 | 13603 | 4.02% |
| 2024-12-24 | 15.71 | 15.65 | 0.15 | 0.97% | 15.34 | 15.93 | 99117 | 15503 | 4.43% |
| 2024-12-23 | 16.66 | 15.50 | -1.35 | -8.01% | 15.44 | 16.76 | 169432 | 26987 | 7.58% |
| 2024-12-20 | 17.00 | 16.85 | -0.42 | -2.43% | 16.55 | 17.11 | 180142 | 30210 | 8.05% |
| 2024-12-19 | 17.89 | 17.27 | -1.50 | -7.99% | 17.01 | 18.12 | 216753 | 37734 | 9.69% |
| 2024-12-18 | 19.33 | 18.77 | 0.56 | 3.08% | 18.28 | 19.50 | 260717 | 48779 | 11.66% |
| 2024-12-17 | 19.50 | 18.21 | -0.70 | -3.70% | 17.82 | 19.86 | 314170 | 58733 | 14.05% |
| 2024-12-16 | 17.06 | 18.91 | 1.72 | 10.01% | 17.03 | 18.91 | 137808 | 25821 | 6.16% |
| 2024-12-13 | 17.77 | 17.19 | -1.10 | -6.01% | 17.12 | 18.10 | 254467 | 44408 | 11.38% |
| 2024-12-12 | 17.60 | 18.29 | 0.61 | 3.45% | 17.10 | 19.45 | 371400 | 69037 | 16.61% |
| 2024-12-11 | 18.41 | 17.68 | -0.73 | -3.97% | 17.19 | 18.41 | 326575 | 57806 | 14.60% |
| 2024-12-10 | 17.09 | 18.41 | 1.67 | 9.98% | 16.60 | 18.41 | 326624 | 58617 | 14.60% |
| 2024-12-09 | 16.59 | 16.74 | 0.25 | 1.52% | 16.40 | 17.40 | 146390 | 24476 | 6.55% |
| 2024-12-06 | 16.13 | 16.49 | 0.45 | 2.81% | 15.73 | 16.87 | 141347 | 23067 | 6.32% |
| 2024-12-05 | 15.73 | 16.04 | 0.18 | 1.13% | 15.57 | 16.25 | 84947 | 13585 | 3.80% |
| 2024-12-04 | 15.76 | 15.86 | 0.07 | 0.44% | 15.57 | 16.39 | 114622 | 18344 | 5.13% |
| 2024-12-03 | 15.67 | 15.79 | 0.13 | 0.83% | 15.60 | 15.91 | 63902 | 10064 | 2.86% |
| 2024-12-02 | 15.62 | 15.66 | 0.17 | 1.10% | 15.54 | 15.84 | 63598 | 9976 | 2.84% |
| 2024-11-29 | 15.29 | 15.49 | 0.48 | 3.20% | 15.04 | 15.58 | 78351 | 12008 | 3.50% |
| 2024-11-28 | 15.01 | 15.01 | -0.01 | -0.07% | 14.94 | 15.33 | 41133 | 6223 | 1.84% |
| 2024-11-27 | 14.86 | 15.02 | 0.02 | 0.13% | 14.46 | 15.03 | 48356 | 7107 | 2.16% |
| 2024-11-26 | 15.25 | 15.00 | -0.25 | -1.64% | 14.97 | 15.56 | 43786 | 6682 | 1.96% |
| 2024-11-25 | 14.95 | 15.25 | 0.35 | 2.35% | 14.75 | 15.26 | 49902 | 7518 | 2.23% |
| 2024-11-22 | 15.18 | 14.90 | -0.27 | -1.78% | 14.87 | 15.94 | 72638 | 11142 | 3.25% |
| 2024-11-21 | 15.16 | 15.17 | 0.01 | 0.07% | 15.00 | 15.32 | 33082 | 5014 | 1.48% |
| 2024-11-20 | 14.83 | 15.16 | 0.27 | 1.81% | 14.68 | 15.27 | 41001 | 6189 | 1.83% |
| 2024-11-19 | 14.22 | 14.89 | 0.61 | 4.27% | 14.22 | 14.89 | 35426 | 5166 | 1.58% |
| 2024-11-18 | 14.84 | 14.28 | -0.45 | -3.05% | 14.21 | 15.00 | 59896 | 8654 | 2.68% |
| 2024-11-15 | 15.15 | 14.73 | -0.48 | -3.16% | 14.69 | 15.35 | 54821 | 8247 | 2.45% |
| 2024-11-14 | 15.55 | 15.21 | -0.50 | -3.18% | 15.15 | 15.75 | 57184 | 8805 | 2.56% |
| 2024-11-13 | 15.55 | 15.71 | 0.11 | 0.71% | 15.26 | 15.73 | 51551 | 8010 | 2.31% |
| 2024-11-12 | 16.01 | 15.60 | -0.46 | -2.86% | 15.42 | 16.06 | 77808 | 12242 | 3.48% |
| 2024-11-11 | 15.70 | 16.06 | 0.28 | 1.77% | 15.66 | 16.10 | 77125 | 12284 | 3.45% |
| 2024-11-08 | 15.80 | 15.78 | 0.14 | 0.90% | 15.65 | 15.96 | 83693 | 13241 | 3.74% |
| 2024-11-07 | 15.35 | 15.64 | -0.11 | -0.70% | 15.34 | 15.80 | 73023 | 11368 | 3.27% |
| 2024-11-06 | 15.53 | 15.75 | 0.15 | 0.96% | 15.46 | 16.15 | 96063 | 15157 | 4.30% |
| 2024-11-05 | 15.37 | 15.60 | 0.17 | 1.10% | 15.31 | 15.63 | 84010 | 13017 | 3.76% |
| 2024-11-04 | 15.00 | 15.43 | 0.53 | 3.56% | 14.93 | 15.51 | 65857 | 10108 | 2.94% |
| 2024-11-01 | 15.42 | 14.90 | -0.64 | -4.12% | 14.78 | 15.52 | 92580 | 13975 | 4.14% |
| 2024-10-31 | 15.66 | 15.54 | 0.02 | 0.13% | 15.33 | 15.89 | 92553 | 14460 | 4.14% |
| 2024-10-30 | 14.96 | 15.52 | 0.33 | 2.17% | 14.94 | 15.60 | 87930 | 13443 | 3.93% |
| 2024-10-29 | 15.50 | 15.19 | -0.23 | -1.49% | 15.09 | 15.92 | 103576 | 16057 | 4.63% |
| 2024-10-28 | 14.95 | 15.42 | 0.50 | 3.35% | 14.84 | 15.42 | 82437 | 12555 | 3.69% |
| 2024-10-25 | 14.90 | 14.92 | 0.07 | 0.47% | 14.70 | 14.96 | 69375 | 10312 | 3.10% |
| 2024-10-24 | 14.60 | 14.85 | 0.27 | 1.85% | 14.41 | 14.87 | 81003 | 11917 | 3.62% |
| 2024-10-23 | 14.36 | 14.58 | 0.11 | 0.76% | 14.32 | 14.82 | 69525 | 10143 | 3.11% |
| 2024-10-22 | 14.65 | 14.47 | -0.16 | -1.09% | 14.35 | 14.65 | 62770 | 9079 | 2.81% |
| 2024-10-21 | 14.40 | 14.63 | 0.41 | 2.88% | 14.25 | 14.67 | 84934 | 12306 | 3.80% |
| 2024-10-18 | 14.04 | 14.22 | 0.29 | 2.08% | 13.81 | 14.55 | 77324 | 10980 | 3.46% |
| 2024-10-17 | 14.18 | 13.93 | -0.04 | -0.29% | 13.93 | 14.28 | 57887 | 8151 | 2.59% |
| 2024-10-16 | 13.66 | 13.97 | 0.02 | 0.14% | 13.61 | 14.18 | 60146 | 8397 | 2.69% |
| 2024-10-15 | 14.34 | 13.95 | -0.56 | -3.86% | 13.95 | 14.49 | 87172 | 12368 | 3.90% |
| 2024-10-14 | 14.00 | 14.51 | 0.02 | 0.14% | 13.88 | 14.53 | 111347 | 15831 | 4.98% |
| 2024-10-11 | 15.05 | 14.49 | -1.61 | -10.00% | 14.49 | 15.37 | 171273 | 25241 | 7.66% |
| 2024-10-10 | 16.77 | 16.10 | -0.38 | -2.31% | 15.67 | 17.39 | 335489 | 55110 | 15.00% |
| 2024-10-09 | 15.00 | 16.48 | 1.50 | 10.01% | 14.11 | 16.48 | 274333 | 43502 | 12.27% |
| 2024-10-08 | 15.83 | 14.98 | 0.59 | 4.10% | 14.04 | 15.83 | 128145 | 19068 | 5.73% |