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 | 14.24 | 14.48 | 0.29 | 2.04% | 14.15 | 14.50 | 63284 | 9087 | 0.71% |
| 2025-01-13 | 14.23 | 14.19 | -0.18 | -1.25% | 14.08 | 14.66 | 77810 | 11155 | 0.87% |
| 2025-01-10 | 14.26 | 14.37 | 0.07 | 0.49% | 14.14 | 14.46 | 85918 | 12309 | 0.96% |
| 2025-01-09 | 14.24 | 14.30 | -0.08 | -0.56% | 14.08 | 14.40 | 75702 | 10773 | 0.85% |
| 2025-01-08 | 14.16 | 14.38 | 0.10 | 0.70% | 13.99 | 14.60 | 85343 | 12232 | 0.95% |
| 2025-01-07 | 14.56 | 14.28 | -0.32 | -2.19% | 14.04 | 14.56 | 124609 | 17710 | 1.39% |
| 2025-01-06 | 14.90 | 14.60 | -0.38 | -2.54% | 14.20 | 15.18 | 151848 | 22148 | 1.69% |
| 2025-01-03 | 14.90 | 14.98 | -0.02 | -0.13% | 14.82 | 15.50 | 149988 | 22754 | 1.67% |
| 2025-01-02 | 15.10 | 15.00 | -0.11 | -0.73% | 14.79 | 15.40 | 108005 | 16284 | 1.21% |
| 2024-12-31 | 15.45 | 15.11 | -0.37 | -2.39% | 15.02 | 15.55 | 111456 | 16949 | 1.24% |
| 2024-12-30 | 15.35 | 15.48 | 0.10 | 0.65% | 15.13 | 15.85 | 122499 | 18956 | 1.37% |
| 2024-12-27 | 15.01 | 15.38 | 0.33 | 2.19% | 14.83 | 15.55 | 140573 | 21528 | 1.57% |
| 2024-12-26 | 14.84 | 15.05 | 0.12 | 0.80% | 14.84 | 15.34 | 140288 | 21221 | 1.57% |
| 2024-12-25 | 14.69 | 14.93 | 0.15 | 1.01% | 14.55 | 14.95 | 135217 | 19983 | 1.51% |
| 2024-12-24 | 14.58 | 14.78 | 0.11 | 0.75% | 14.48 | 15.11 | 149866 | 22085 | 1.67% |
| 2024-12-23 | 15.16 | 14.67 | -0.50 | -3.30% | 14.51 | 15.16 | 171684 | 25292 | 1.92% |
| 2024-12-20 | 15.00 | 15.17 | 0.06 | 0.40% | 14.76 | 15.20 | 154573 | 23159 | 1.73% |
| 2024-12-19 | 14.50 | 15.11 | 0.43 | 2.93% | 14.36 | 15.17 | 158246 | 23434 | 1.77% |
| 2024-12-18 | 14.90 | 14.68 | -0.12 | -0.81% | 14.59 | 15.03 | 152964 | 22643 | 1.71% |
| 2024-12-17 | 15.54 | 14.80 | -0.85 | -5.43% | 14.72 | 15.54 | 206386 | 30878 | 2.30% |
| 2024-12-16 | 15.80 | 15.65 | -0.20 | -1.26% | 15.20 | 15.82 | 193689 | 29985 | 2.16% |
| 2024-12-13 | 15.20 | 15.85 | 0.52 | 3.39% | 15.13 | 16.12 | 350507 | 55441 | 3.91% |
| 2024-12-12 | 15.68 | 15.33 | -0.21 | -1.35% | 15.00 | 15.68 | 216301 | 33046 | 2.41% |
| 2024-12-11 | 15.85 | 15.54 | -0.45 | -2.81% | 15.54 | 16.80 | 290395 | 46429 | 3.24% |
| 2024-12-10 | 16.05 | 15.99 | 0.20 | 1.27% | 15.59 | 16.40 | 200624 | 32117 | 2.24% |
| 2024-12-09 | 16.21 | 15.79 | -0.23 | -1.44% | 15.54 | 16.52 | 200400 | 31935 | 2.24% |
| 2024-12-06 | 15.10 | 16.02 | 1.03 | 6.87% | 14.82 | 16.21 | 276095 | 43189 | 3.08% |
| 2024-12-05 | 14.24 | 14.99 | 0.77 | 5.41% | 14.24 | 15.30 | 253880 | 38057 | 2.83% |
| 2024-12-04 | 14.58 | 14.22 | -0.44 | -3.00% | 14.13 | 14.59 | 138348 | 19729 | 1.54% |
| 2024-12-03 | 15.05 | 14.66 | -0.38 | -2.53% | 14.45 | 15.06 | 123406 | 18137 | 1.38% |
| 2024-12-02 | 15.08 | 15.04 | 0.01 | 0.07% | 14.93 | 15.24 | 107403 | 16197 | 1.20% |
| 2024-11-29 | 14.20 | 15.03 | 0.75 | 5.25% | 14.20 | 15.18 | 215671 | 31871 | 2.41% |
| 2024-11-28 | 14.51 | 14.28 | -0.29 | -1.99% | 14.23 | 14.80 | 140495 | 20402 | 1.57% |
| 2024-11-27 | 14.12 | 14.57 | 0.33 | 2.32% | 13.74 | 14.57 | 168749 | 23796 | 1.88% |
| 2024-11-26 | 14.29 | 14.24 | -0.20 | -1.39% | 14.00 | 15.24 | 198999 | 29150 | 2.22% |
| 2024-11-25 | 14.90 | 14.44 | -0.47 | -3.15% | 13.92 | 15.14 | 290271 | 41506 | 3.24% |
| 2024-11-22 | 15.09 | 14.91 | -0.04 | -0.27% | 14.80 | 16.20 | 353243 | 54961 | 3.94% |
| 2024-11-21 | 15.37 | 14.95 | -0.45 | -2.92% | 14.88 | 16.04 | 428479 | 66442 | 4.78% |
| 2024-11-20 | 14.57 | 15.40 | 0.93 | 6.43% | 14.57 | 15.92 | 365167 | 56543 | 4.08% |
| 2024-11-19 | 14.80 | 14.47 | -0.26 | -1.77% | 14.02 | 14.88 | 168672 | 24115 | 1.88% |
| 2024-11-18 | 15.50 | 14.73 | -0.67 | -4.35% | 14.23 | 15.68 | 283710 | 41748 | 3.17% |
| 2024-11-15 | 14.67 | 15.40 | 0.73 | 4.98% | 14.65 | 16.08 | 312586 | 48433 | 3.49% |
| 2024-11-14 | 15.40 | 14.67 | -0.88 | -5.66% | 14.62 | 15.54 | 231326 | 34735 | 2.58% |
| 2024-11-13 | 14.39 | 15.55 | 1.06 | 7.32% | 14.38 | 15.94 | 424613 | 65769 | 4.74% |
| 2024-11-12 | 14.68 | 14.49 | -0.20 | -1.36% | 14.30 | 15.09 | 129244 | 19151 | 1.44% |
| 2024-11-11 | 14.28 | 14.69 | 0.30 | 2.08% | 14.27 | 14.93 | 157087 | 23073 | 1.75% |
| 2024-11-08 | 14.25 | 14.39 | 0.27 | 1.91% | 14.20 | 14.69 | 140668 | 20354 | 1.57% |
| 2024-11-07 | 13.94 | 14.12 | 0.12 | 0.86% | 13.80 | 14.13 | 71207 | 9972 | 0.79% |
| 2024-11-06 | 14.14 | 14.00 | -0.14 | -0.99% | 13.91 | 14.28 | 103729 | 14597 | 1.16% |
| 2024-11-05 | 13.94 | 14.14 | 0.20 | 1.43% | 13.72 | 14.30 | 100643 | 14183 | 1.12% |
| 2024-11-04 | 13.69 | 13.94 | 0.26 | 1.90% | 13.69 | 14.02 | 59489 | 8267 | 0.66% |
| 2024-11-01 | 13.81 | 13.68 | -0.24 | -1.72% | 13.63 | 14.08 | 98200 | 13566 | 1.10% |
| 2024-10-31 | 14.06 | 13.92 | -0.14 | -1.00% | 13.65 | 14.09 | 107523 | 14923 | 1.20% |
| 2024-10-30 | 14.30 | 14.06 | -0.16 | -1.13% | 13.80 | 14.70 | 133137 | 18902 | 1.49% |
| 2024-10-29 | 14.96 | 14.22 | -0.60 | -4.05% | 14.17 | 15.21 | 119932 | 17425 | 1.34% |
| 2024-10-28 | 14.53 | 14.82 | 0.29 | 2.00% | 14.41 | 14.98 | 103684 | 15312 | 1.16% |
| 2024-10-25 | 14.45 | 14.53 | 0.13 | 0.90% | 14.20 | 14.65 | 102966 | 14835 | 1.15% |
| 2024-10-24 | 14.26 | 14.40 | 0.01 | 0.07% | 14.10 | 14.48 | 63490 | 9084 | 0.71% |
| 2024-10-23 | 14.70 | 14.39 | -0.31 | -2.11% | 14.28 | 14.87 | 141842 | 20659 | 1.58% |
| 2024-10-22 | 14.28 | 14.70 | 0.27 | 1.87% | 14.28 | 15.10 | 212501 | 31469 | 2.37% |
| 2024-10-21 | 14.18 | 14.43 | 0.33 | 2.34% | 14.02 | 14.80 | 179335 | 26012 | 2.00% |
| 2024-10-18 | 13.93 | 14.10 | 0.33 | 2.40% | 13.63 | 14.32 | 141158 | 19814 | 1.58% |
| 2024-10-17 | 13.95 | 13.77 | -0.20 | -1.43% | 13.70 | 14.12 | 77987 | 10804 | 0.87% |
| 2024-10-16 | 13.51 | 13.97 | 0.17 | 1.23% | 13.50 | 14.20 | 96767 | 13516 | 1.08% |
| 2024-10-15 | 13.62 | 13.80 | 0.08 | 0.58% | 13.45 | 14.32 | 146700 | 20532 | 1.64% |
| 2024-10-14 | 13.48 | 13.72 | 0.47 | 3.55% | 13.15 | 13.74 | 88108 | 11903 | 0.98% |
| 2024-10-11 | 14.01 | 13.25 | -1.05 | -7.34% | 13.12 | 14.12 | 150948 | 20430 | 1.68% |
| 2024-10-10 | 13.55 | 14.30 | 0.56 | 4.08% | 13.53 | 14.64 | 197282 | 27972 | 2.20% |
| 2024-10-09 | 14.80 | 13.74 | -1.53 | -10.02% | 13.74 | 14.80 | 169384 | 23865 | 1.89% |
| 2024-10-08 | 16.11 | 15.27 | 0.59 | 4.02% | 14.20 | 16.15 | 360606 | 54187 | 4.03% |