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 | 12.19 | 12.40 | 0.23 | 1.89% | 12.19 | 12.47 | 33682 | 4163 | 0.23% |
| 2025-01-13 | 11.92 | 12.17 | 0.16 | 1.33% | 11.90 | 12.18 | 21381 | 2579 | 0.15% |
| 2025-01-10 | 12.23 | 12.01 | -0.20 | -1.64% | 12.00 | 12.31 | 27563 | 3345 | 0.19% |
| 2025-01-09 | 12.29 | 12.21 | -0.12 | -0.97% | 12.19 | 12.35 | 17891 | 2194 | 0.12% |
| 2025-01-08 | 12.45 | 12.33 | -0.15 | -1.20% | 12.07 | 12.45 | 31522 | 3861 | 0.22% |
| 2025-01-07 | 12.54 | 12.48 | -0.05 | -0.40% | 12.39 | 12.58 | 18990 | 2369 | 0.13% |
| 2025-01-06 | 12.41 | 12.53 | 0.06 | 0.48% | 12.35 | 12.58 | 24496 | 3053 | 0.17% |
| 2025-01-03 | 12.70 | 12.47 | -0.26 | -2.04% | 12.43 | 12.79 | 33398 | 4211 | 0.23% |
| 2025-01-02 | 13.16 | 12.73 | -0.46 | -3.49% | 12.60 | 13.18 | 53038 | 6849 | 1.01% |
| 2024-12-31 | 13.85 | 13.19 | -0.66 | -4.77% | 13.18 | 13.90 | 49878 | 6712 | 0.95% |
| 2024-12-30 | 13.88 | 13.85 | -0.07 | -0.50% | 13.76 | 13.96 | 25247 | 3495 | 0.48% |
| 2024-12-27 | 13.74 | 13.92 | 0.16 | 1.16% | 13.72 | 14.13 | 37254 | 5189 | 0.71% |
| 2024-12-26 | 13.76 | 13.76 | 0.01 | 0.07% | 13.70 | 13.84 | 19953 | 2745 | 0.38% |
| 2024-12-25 | 13.90 | 13.75 | -0.14 | -1.01% | 13.62 | 13.90 | 30324 | 4167 | 0.57% |
| 2024-12-24 | 13.55 | 13.89 | 0.36 | 2.66% | 13.53 | 13.89 | 35732 | 4918 | 0.68% |
| 2024-12-23 | 13.83 | 13.53 | -0.30 | -2.17% | 13.49 | 13.85 | 40428 | 5509 | 0.77% |
| 2024-12-20 | 13.71 | 13.83 | 0.08 | 0.58% | 13.71 | 13.94 | 28626 | 3961 | 0.54% |
| 2024-12-19 | 13.71 | 13.75 | -0.06 | -0.43% | 13.52 | 13.76 | 37305 | 5089 | 0.71% |
| 2024-12-18 | 13.87 | 13.81 | -0.04 | -0.29% | 13.81 | 13.95 | 23919 | 3318 | 0.45% |
| 2024-12-17 | 14.01 | 13.85 | -0.17 | -1.21% | 13.79 | 14.03 | 37059 | 5144 | 0.70% |
| 2024-12-16 | 14.10 | 14.02 | -0.14 | -0.99% | 13.94 | 14.18 | 37504 | 5258 | 0.71% |
| 2024-12-13 | 14.58 | 14.16 | -0.48 | -3.28% | 14.13 | 14.58 | 61734 | 8811 | 1.17% |
| 2024-12-12 | 14.39 | 14.64 | 0.20 | 1.39% | 14.33 | 14.77 | 63609 | 9263 | 1.21% |
| 2024-12-11 | 14.38 | 14.44 | 0.05 | 0.35% | 14.26 | 14.52 | 61123 | 8802 | 1.16% |
| 2024-12-10 | 14.22 | 14.39 | 0.61 | 4.43% | 14.08 | 14.68 | 135119 | 19404 | 2.56% |
| 2024-12-09 | 14.00 | 13.78 | -0.25 | -1.78% | 13.67 | 14.02 | 50641 | 7003 | 0.96% |
| 2024-12-06 | 13.90 | 14.03 | 0.14 | 1.01% | 13.73 | 14.17 | 68029 | 9501 | 1.29% |
| 2024-12-05 | 13.77 | 13.89 | 0.05 | 0.36% | 13.77 | 13.96 | 39976 | 5551 | 0.76% |
| 2024-12-04 | 14.06 | 13.84 | -0.24 | -1.70% | 13.75 | 14.06 | 43934 | 6103 | 0.83% |
| 2024-12-03 | 14.30 | 14.08 | -0.18 | -1.26% | 13.90 | 14.32 | 56049 | 7855 | 1.06% |
| 2024-12-02 | 14.29 | 14.26 | -0.08 | -0.56% | 14.23 | 14.45 | 42953 | 6152 | 0.81% |
| 2024-11-29 | 14.07 | 14.34 | 0.27 | 1.92% | 14.02 | 14.52 | 45254 | 6473 | 0.86% |
| 2024-11-28 | 14.10 | 14.07 | -0.05 | -0.35% | 14.04 | 14.22 | 26239 | 3710 | 0.50% |
| 2024-11-27 | 13.82 | 14.12 | 0.25 | 1.80% | 13.67 | 14.12 | 35121 | 4873 | 0.67% |
| 2024-11-26 | 13.82 | 13.87 | 0.02 | 0.14% | 13.80 | 14.06 | 32271 | 4491 | 0.61% |
| 2024-11-25 | 13.85 | 13.85 | 0.08 | 0.58% | 13.67 | 13.94 | 34803 | 4794 | 0.66% |
| 2024-11-22 | 14.33 | 13.77 | -0.54 | -3.77% | 13.77 | 14.38 | 47647 | 6700 | 0.90% |
| 2024-11-21 | 14.36 | 14.31 | -0.08 | -0.56% | 14.23 | 14.41 | 43505 | 6230 | 0.82% |
| 2024-11-20 | 14.48 | 14.39 | -0.14 | -0.96% | 14.26 | 14.49 | 42330 | 6080 | 0.80% |
| 2024-11-19 | 14.26 | 14.53 | 0.31 | 2.18% | 14.26 | 14.69 | 48970 | 7065 | 0.93% |
| 2024-11-18 | 14.42 | 14.22 | -0.18 | -1.25% | 14.14 | 14.55 | 54588 | 7832 | 1.03% |
| 2024-11-15 | 14.70 | 14.40 | -0.34 | -2.31% | 14.40 | 15.06 | 57597 | 8487 | 1.09% |
| 2024-11-14 | 14.87 | 14.74 | -0.13 | -0.87% | 14.71 | 15.04 | 57986 | 8626 | 1.10% |
| 2024-11-13 | 14.87 | 14.87 | -0.07 | -0.47% | 14.70 | 15.04 | 47586 | 7063 | 0.90% |
| 2024-11-12 | 15.11 | 14.94 | -0.14 | -0.93% | 14.82 | 15.45 | 84342 | 12778 | 1.60% |
| 2024-11-11 | 14.93 | 15.08 | 0.06 | 0.40% | 14.90 | 15.36 | 77126 | 11673 | 1.46% |
| 2024-11-08 | 15.47 | 15.02 | -0.23 | -1.51% | 14.97 | 15.55 | 101314 | 15434 | 1.92% |
| 2024-11-07 | 14.43 | 15.25 | 0.68 | 4.67% | 14.39 | 15.27 | 101833 | 15195 | 1.93% |
| 2024-11-06 | 14.96 | 14.57 | -0.29 | -1.95% | 14.48 | 15.02 | 87292 | 12855 | 1.65% |
| 2024-11-05 | 14.39 | 14.86 | 0.47 | 3.27% | 14.36 | 14.94 | 89365 | 13201 | 1.69% |
| 2024-11-04 | 14.18 | 14.44 | 0.37 | 2.63% | 14.18 | 14.46 | 66794 | 9576 | 1.27% |
| 2024-11-01 | 14.52 | 14.07 | -0.62 | -4.22% | 14.05 | 14.66 | 85634 | 12198 | 1.62% |
| 2024-10-31 | 14.28 | 14.69 | 0.32 | 2.23% | 14.28 | 14.88 | 84339 | 12369 | 1.60% |
| 2024-10-30 | 14.64 | 14.37 | -0.39 | -2.64% | 14.29 | 14.74 | 63631 | 9173 | 1.21% |
| 2024-10-29 | 14.89 | 14.76 | -0.10 | -0.67% | 14.73 | 15.08 | 60306 | 8988 | 1.14% |
| 2024-10-28 | 14.71 | 14.86 | 0.17 | 1.16% | 14.63 | 14.98 | 48942 | 7263 | 0.93% |
| 2024-10-25 | 14.48 | 14.69 | 0.10 | 0.69% | 14.48 | 14.86 | 43694 | 6421 | 0.83% |
| 2024-10-24 | 14.53 | 14.59 | -0.06 | -0.41% | 14.51 | 14.77 | 41333 | 6033 | 0.78% |
| 2024-10-23 | 14.68 | 14.65 | -0.05 | -0.34% | 14.58 | 14.93 | 60353 | 8914 | 1.14% |
| 2024-10-22 | 14.62 | 14.70 | 0.12 | 0.82% | 14.51 | 14.78 | 47133 | 6905 | 0.89% |
| 2024-10-21 | 14.74 | 14.58 | -0.14 | -0.95% | 14.49 | 14.80 | 74354 | 10870 | 1.41% |
| 2024-10-18 | 14.18 | 14.72 | 0.53 | 3.74% | 14.10 | 15.10 | 102682 | 14986 | 1.95% |
| 2024-10-17 | 14.28 | 14.19 | -0.04 | -0.28% | 14.14 | 14.55 | 58196 | 8363 | 1.10% |
| 2024-10-16 | 14.15 | 14.23 | -0.12 | -0.84% | 14.12 | 14.45 | 67253 | 9577 | 1.27% |
| 2024-10-15 | 14.70 | 14.35 | -0.72 | -4.78% | 14.34 | 14.78 | 99625 | 14523 | 1.89% |
| 2024-10-14 | 14.56 | 15.07 | 0.70 | 4.87% | 14.38 | 15.17 | 134406 | 19877 | 2.55% |
| 2024-10-11 | 14.60 | 14.37 | -0.43 | -2.91% | 14.18 | 14.92 | 98550 | 14272 | 1.87% |
| 2024-10-10 | 15.44 | 14.80 | -0.20 | -1.33% | 14.58 | 15.46 | 144159 | 21549 | 2.73% |
| 2024-10-09 | 15.98 | 15.00 | -1.60 | -9.64% | 15.00 | 16.19 | 241177 | 37681 | 4.57% |
| 2024-10-08 | 16.60 | 16.60 | 1.51 | 10.01% | 15.78 | 16.60 | 325655 | 53570 | 6.17% |