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 | 15.38 | 15.83 | 0.47 | 3.06% | 15.36 | 15.86 | 89259 | 14008 | 1.42% |
| 2025-01-13 | 15.15 | 15.36 | 0.07 | 0.46% | 14.95 | 15.42 | 48632 | 7422 | 0.77% |
| 2025-01-10 | 15.78 | 15.29 | -0.49 | -3.11% | 15.29 | 15.95 | 61317 | 9550 | 0.97% |
| 2025-01-09 | 15.84 | 15.78 | -0.14 | -0.88% | 15.69 | 16.18 | 53236 | 8470 | 0.84% |
| 2025-01-08 | 16.15 | 15.92 | -0.28 | -1.73% | 15.63 | 16.25 | 73246 | 11663 | 1.16% |
| 2025-01-07 | 16.02 | 16.20 | 0.02 | 0.12% | 15.90 | 16.20 | 62930 | 10098 | 1.00% |
| 2025-01-06 | 16.38 | 16.18 | -0.16 | -0.98% | 16.01 | 16.63 | 79572 | 12988 | 1.26% |
| 2025-01-03 | 17.15 | 16.34 | -0.86 | -5.00% | 16.30 | 17.45 | 123039 | 20763 | 1.95% |
| 2025-01-02 | 16.68 | 17.20 | 0.57 | 3.43% | 16.68 | 17.74 | 205631 | 35759 | 3.26% |
| 2024-12-31 | 17.16 | 16.63 | -0.52 | -3.03% | 16.63 | 17.43 | 88104 | 14968 | 1.40% |
| 2024-12-30 | 16.95 | 17.15 | 0.19 | 1.12% | 16.81 | 17.33 | 68418 | 11722 | 1.09% |
| 2024-12-27 | 16.92 | 16.96 | 0.04 | 0.24% | 16.66 | 17.15 | 61901 | 10489 | 0.98% |
| 2024-12-26 | 16.99 | 16.92 | -0.09 | -0.53% | 16.74 | 17.10 | 63762 | 10788 | 1.01% |
| 2024-12-25 | 17.56 | 17.01 | -0.31 | -1.79% | 16.73 | 17.70 | 89785 | 15371 | 1.42% |
| 2024-12-24 | 17.22 | 17.32 | 0.20 | 1.17% | 17.11 | 17.69 | 94904 | 16535 | 1.51% |
| 2024-12-23 | 17.35 | 17.12 | -0.29 | -1.67% | 17.05 | 17.55 | 70984 | 12235 | 1.13% |
| 2024-12-20 | 17.38 | 17.41 | -0.05 | -0.29% | 17.27 | 17.53 | 70904 | 12336 | 1.12% |
| 2024-12-19 | 17.15 | 17.46 | 0.19 | 1.10% | 17.06 | 17.54 | 92974 | 16087 | 1.47% |
| 2024-12-18 | 17.25 | 17.27 | 0.09 | 0.52% | 17.02 | 17.43 | 63121 | 10877 | 1.00% |
| 2024-12-17 | 17.37 | 17.18 | -0.15 | -0.87% | 17.06 | 17.51 | 102086 | 17601 | 1.62% |
| 2024-12-16 | 17.56 | 17.33 | -0.33 | -1.87% | 17.22 | 17.63 | 109526 | 19062 | 1.74% |
| 2024-12-13 | 18.35 | 17.66 | -0.78 | -4.23% | 17.66 | 18.35 | 194590 | 34679 | 3.09% |
| 2024-12-12 | 18.28 | 18.44 | 0.08 | 0.44% | 18.08 | 18.47 | 113060 | 20710 | 1.79% |
| 2024-12-11 | 18.45 | 18.36 | -0.08 | -0.43% | 18.29 | 18.74 | 97078 | 17926 | 1.54% |
| 2024-12-10 | 19.12 | 18.44 | 0.03 | 0.16% | 18.40 | 19.12 | 189630 | 35372 | 3.01% |
| 2024-12-09 | 19.00 | 18.41 | -0.06 | -0.32% | 18.36 | 19.30 | 230497 | 43132 | 3.66% |
| 2024-12-06 | 17.35 | 18.47 | 1.14 | 6.58% | 17.35 | 18.78 | 232010 | 42151 | 3.68% |
| 2024-12-05 | 17.16 | 17.33 | 0.06 | 0.35% | 17.12 | 17.49 | 65739 | 11380 | 1.04% |
| 2024-12-04 | 17.62 | 17.27 | -0.47 | -2.65% | 17.12 | 17.69 | 100492 | 17489 | 1.59% |
| 2024-12-03 | 17.99 | 17.74 | -0.24 | -1.33% | 17.60 | 18.08 | 99590 | 17693 | 1.58% |
| 2024-12-02 | 17.72 | 17.98 | 0.03 | 0.17% | 17.69 | 18.24 | 104971 | 18870 | 1.66% |
| 2024-11-29 | 17.68 | 17.95 | 0.22 | 1.24% | 17.56 | 18.21 | 90538 | 16225 | 1.44% |
| 2024-11-28 | 18.30 | 17.73 | -0.27 | -1.50% | 17.70 | 18.47 | 98344 | 17646 | 1.56% |
| 2024-11-27 | 17.29 | 18.00 | 0.55 | 3.15% | 17.17 | 18.01 | 94623 | 16612 | 1.50% |
| 2024-11-26 | 17.75 | 17.45 | -0.42 | -2.35% | 17.35 | 18.10 | 99283 | 17481 | 1.57% |
| 2024-11-25 | 17.80 | 17.87 | 0.19 | 1.07% | 17.55 | 17.99 | 87807 | 15599 | 1.39% |
| 2024-11-22 | 18.79 | 17.68 | -1.16 | -6.16% | 17.67 | 18.84 | 123622 | 22495 | 1.96% |
| 2024-11-21 | 18.75 | 18.84 | -0.03 | -0.16% | 18.55 | 19.07 | 94456 | 17740 | 1.50% |
| 2024-11-20 | 18.14 | 18.87 | 0.73 | 4.02% | 18.05 | 19.09 | 186214 | 34913 | 2.95% |
| 2024-11-19 | 17.38 | 18.14 | 0.84 | 4.86% | 17.38 | 18.44 | 163413 | 29413 | 2.59% |
| 2024-11-18 | 17.71 | 17.30 | -0.48 | -2.70% | 17.16 | 17.90 | 119853 | 20973 | 1.90% |
| 2024-11-15 | 18.32 | 17.78 | -0.67 | -3.63% | 17.71 | 18.52 | 132897 | 24092 | 2.11% |
| 2024-11-14 | 19.22 | 18.45 | -0.84 | -4.35% | 18.42 | 19.37 | 144632 | 27299 | 2.29% |
| 2024-11-13 | 19.51 | 19.29 | -0.40 | -2.03% | 18.88 | 19.86 | 170993 | 32885 | 2.71% |
| 2024-11-12 | 19.82 | 19.69 | -0.12 | -0.61% | 19.50 | 20.36 | 257918 | 51584 | 4.09% |
| 2024-11-11 | 19.34 | 19.81 | 0.31 | 1.59% | 19.20 | 19.88 | 230886 | 45206 | 3.66% |
| 2024-11-08 | 20.30 | 19.50 | -0.10 | -0.51% | 19.44 | 20.53 | 326174 | 64937 | 5.17% |
| 2024-11-07 | 18.80 | 19.60 | 0.45 | 2.35% | 18.66 | 19.79 | 280525 | 54409 | 4.45% |
| 2024-11-06 | 18.92 | 19.15 | 0.05 | 0.26% | 18.66 | 19.67 | 317293 | 60802 | 5.03% |
| 2024-11-05 | 18.66 | 19.10 | 0.44 | 2.36% | 18.20 | 19.10 | 351605 | 65830 | 5.58% |
| 2024-11-04 | 17.03 | 18.66 | 1.70 | 10.02% | 17.03 | 18.66 | 131217 | 24072 | 2.08% |
| 2024-11-01 | 17.50 | 16.96 | -0.57 | -3.25% | 16.88 | 17.58 | 142514 | 24465 | 2.26% |
| 2024-10-31 | 17.26 | 17.53 | 0.11 | 0.63% | 17.22 | 17.93 | 171564 | 30176 | 2.72% |
| 2024-10-30 | 17.80 | 17.42 | -0.45 | -2.52% | 17.21 | 17.89 | 171237 | 30004 | 2.72% |
| 2024-10-29 | 18.68 | 17.87 | -0.93 | -4.95% | 17.82 | 19.10 | 247175 | 45261 | 3.92% |
| 2024-10-28 | 18.10 | 18.80 | 0.70 | 3.87% | 17.88 | 18.88 | 284697 | 52740 | 4.52% |
| 2024-10-25 | 17.21 | 18.10 | 0.81 | 4.68% | 17.21 | 18.38 | 304408 | 54548 | 4.83% |
| 2024-10-24 | 17.27 | 17.29 | -0.07 | -0.40% | 17.16 | 17.74 | 184632 | 32197 | 2.93% |
| 2024-10-23 | 17.37 | 17.36 | -0.01 | -0.06% | 17.07 | 17.68 | 205632 | 35635 | 3.26% |
| 2024-10-22 | 17.00 | 17.37 | 0.25 | 1.46% | 16.86 | 17.40 | 176795 | 30414 | 2.80% |
| 2024-10-21 | 16.77 | 17.12 | 0.18 | 1.06% | 16.70 | 17.30 | 206321 | 35188 | 3.27% |
| 2024-10-18 | 16.00 | 16.94 | 0.85 | 5.28% | 15.92 | 17.41 | 242979 | 40435 | 3.85% |
| 2024-10-17 | 16.49 | 16.09 | -0.23 | -1.41% | 16.08 | 16.60 | 123920 | 20255 | 1.97% |
| 2024-10-16 | 16.19 | 16.32 | -0.18 | -1.09% | 16.09 | 16.55 | 133527 | 21747 | 2.12% |
| 2024-10-15 | 16.94 | 16.50 | -0.44 | -2.60% | 16.45 | 17.19 | 186373 | 31429 | 2.96% |
| 2024-10-14 | 16.80 | 16.94 | -0.03 | -0.18% | 16.23 | 17.07 | 227570 | 37976 | 3.61% |
| 2024-10-11 | 17.48 | 16.97 | -0.83 | -4.66% | 16.66 | 17.80 | 223692 | 38062 | 3.55% |
| 2024-10-10 | 18.42 | 17.80 | -0.25 | -1.39% | 17.63 | 18.88 | 254934 | 46569 | 4.04% |
| 2024-10-09 | 19.00 | 18.05 | -1.81 | -9.11% | 18.00 | 19.50 | 396374 | 74218 | 6.29% |
| 2024-10-08 | 19.86 | 19.86 | 1.81 | 10.03% | 18.50 | 19.86 | 476224 | 92624 | 7.55% |