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 | 14.86 | 16.04 | 0.84 | 5.53% | 14.83 | 16.17 | 356226 | 55886 | 8.88% |
| 2025-01-13 | 14.72 | 15.20 | -0.11 | -0.72% | 13.80 | 16.20 | 337979 | 49701 | 8.43% |
| 2025-01-10 | 16.55 | 15.31 | -1.66 | -9.78% | 15.30 | 16.55 | 380248 | 60333 | 9.48% |
| 2025-01-09 | 16.00 | 16.97 | 0.47 | 2.85% | 16.00 | 17.26 | 461322 | 76383 | 11.50% |
| 2025-01-08 | 15.00 | 16.50 | 1.03 | 6.66% | 14.92 | 17.02 | 517692 | 84984 | 12.91% |
| 2025-01-07 | 15.59 | 15.47 | -0.06 | -0.39% | 14.65 | 15.77 | 292891 | 44398 | 7.30% |
| 2025-01-06 | 14.80 | 15.53 | 0.24 | 1.57% | 14.52 | 15.60 | 308094 | 46570 | 7.68% |
| 2025-01-03 | 15.86 | 15.29 | -0.34 | -2.18% | 15.07 | 16.35 | 456142 | 70990 | 11.38% |
| 2025-01-02 | 14.40 | 15.63 | 1.42 | 9.99% | 14.30 | 15.63 | 355767 | 55140 | 8.87% |
| 2024-12-31 | 14.50 | 14.21 | -0.37 | -2.54% | 14.18 | 14.90 | 193293 | 28136 | 4.82% |
| 2024-12-30 | 15.02 | 14.58 | -0.49 | -3.25% | 14.48 | 15.03 | 148245 | 21757 | 3.70% |
| 2024-12-27 | 15.65 | 15.07 | -0.57 | -3.64% | 14.95 | 15.65 | 254308 | 38688 | 6.34% |
| 2024-12-26 | 15.50 | 15.64 | -0.24 | -1.51% | 15.32 | 15.83 | 318229 | 49627 | 7.94% |
| 2024-12-25 | 15.13 | 15.88 | 0.79 | 5.24% | 15.12 | 16.08 | 485038 | 75573 | 12.10% |
| 2024-12-24 | 13.72 | 15.09 | 1.37 | 9.99% | 13.48 | 15.09 | 270972 | 38872 | 6.76% |
| 2024-12-23 | 14.66 | 13.72 | -1.03 | -6.98% | 13.71 | 14.66 | 216439 | 30488 | 5.40% |
| 2024-12-20 | 14.90 | 14.75 | 0.40 | 2.79% | 14.67 | 15.45 | 329581 | 49507 | 8.22% |
| 2024-12-19 | 14.13 | 14.35 | -0.10 | -0.69% | 13.88 | 14.43 | 185652 | 26306 | 4.63% |
| 2024-12-18 | 14.60 | 14.45 | -0.15 | -1.03% | 14.32 | 14.76 | 177923 | 25755 | 4.44% |
| 2024-12-17 | 15.39 | 14.60 | -0.96 | -6.17% | 14.50 | 15.49 | 309123 | 46076 | 7.71% |
| 2024-12-16 | 15.51 | 15.56 | -0.48 | -2.99% | 15.19 | 16.36 | 362878 | 57559 | 9.05% |
| 2024-12-13 | 17.30 | 16.04 | -1.43 | -8.19% | 15.72 | 17.30 | 543932 | 88842 | 13.56% |
| 2024-12-12 | 16.00 | 17.47 | 1.59 | 10.01% | 15.90 | 17.47 | 732063 | 123583 | 18.26% |
| 2024-12-11 | 14.80 | 15.88 | 1.44 | 9.97% | 14.50 | 15.88 | 430565 | 65913 | 10.74% |
| 2024-12-10 | 13.70 | 14.44 | 1.31 | 9.98% | 13.55 | 14.44 | 219647 | 31264 | 5.48% |
| 2024-12-09 | 13.33 | 13.13 | -0.25 | -1.87% | 13.03 | 13.44 | 120616 | 15937 | 3.01% |
| 2024-12-06 | 13.41 | 13.38 | -0.03 | -0.22% | 13.14 | 13.58 | 140817 | 18785 | 3.51% |
| 2024-12-05 | 13.10 | 13.41 | 0.31 | 2.37% | 12.83 | 13.63 | 217602 | 28937 | 5.43% |
| 2024-12-04 | 13.02 | 13.10 | 0.08 | 0.61% | 12.71 | 13.80 | 181715 | 24115 | 4.53% |
| 2024-12-03 | 13.17 | 13.02 | -0.24 | -1.81% | 12.87 | 13.24 | 121750 | 15841 | 3.04% |
| 2024-12-02 | 12.92 | 13.26 | 0.27 | 2.08% | 12.85 | 13.48 | 211239 | 27930 | 5.27% |
| 2024-11-29 | 12.25 | 12.99 | 0.77 | 6.30% | 12.23 | 13.39 | 254125 | 32869 | 6.34% |
| 2024-11-28 | 12.24 | 12.22 | 0.05 | 0.41% | 12.10 | 12.41 | 77457 | 9496 | 1.93% |
| 2024-11-27 | 11.91 | 12.17 | 0.20 | 1.67% | 11.60 | 12.17 | 81423 | 9703 | 2.03% |
| 2024-11-26 | 11.80 | 11.97 | 0.09 | 0.76% | 11.80 | 12.16 | 74498 | 8951 | 1.86% |
| 2024-11-25 | 11.60 | 11.88 | 0.21 | 1.80% | 11.45 | 12.10 | 82916 | 9726 | 2.07% |
| 2024-11-22 | 12.38 | 11.67 | -0.75 | -6.04% | 11.60 | 12.41 | 115411 | 13820 | 2.88% |
| 2024-11-21 | 12.34 | 12.42 | 0.08 | 0.65% | 12.24 | 12.60 | 94231 | 11684 | 2.35% |
| 2024-11-20 | 12.22 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 83187 | 10200 | 2.07% |
| 2024-11-19 | 12.13 | 12.26 | 0.39 | 3.29% | 11.91 | 12.46 | 92314 | 11218 | 2.30% |
| 2024-11-18 | 12.28 | 11.87 | -0.41 | -3.34% | 11.81 | 12.38 | 86294 | 10398 | 2.15% |
| 2024-11-15 | 12.39 | 12.28 | -0.09 | -0.73% | 12.27 | 12.68 | 89240 | 11166 | 2.23% |
| 2024-11-14 | 12.80 | 12.37 | -0.48 | -3.74% | 12.34 | 12.80 | 77204 | 9713 | 1.93% |
| 2024-11-13 | 12.97 | 12.85 | -0.19 | -1.46% | 12.58 | 13.04 | 102144 | 13058 | 2.55% |
| 2024-11-12 | 13.24 | 13.29 | -0.02 | -0.15% | 13.18 | 13.60 | 177380 | 23729 | 4.42% |
| 2024-11-11 | 12.99 | 13.31 | -0.06 | -0.45% | 12.81 | 13.32 | 179272 | 23428 | 4.47% |
| 2024-11-08 | 13.90 | 13.37 | -0.48 | -3.47% | 13.17 | 13.91 | 312373 | 41944 | 7.79% |
| 2024-11-07 | 12.50 | 13.85 | 1.26 | 10.01% | 12.46 | 13.85 | 307586 | 41068 | 7.67% |
| 2024-11-06 | 12.66 | 12.59 | -0.08 | -0.63% | 12.50 | 12.84 | 147638 | 18666 | 3.68% |
| 2024-11-05 | 12.13 | 12.67 | 0.30 | 2.43% | 11.90 | 12.73 | 204076 | 25375 | 5.09% |
| 2024-11-04 | 11.76 | 12.37 | 0.36 | 3.00% | 11.63 | 12.50 | 112085 | 13615 | 2.80% |
| 2024-11-01 | 12.25 | 12.01 | -0.25 | -2.04% | 11.88 | 12.31 | 71362 | 8627 | 1.78% |
| 2024-10-31 | 12.28 | 12.26 | -0.02 | -0.16% | 12.18 | 12.39 | 64218 | 7887 | 1.60% |
| 2024-10-30 | 12.25 | 12.28 | -0.07 | -0.57% | 12.12 | 12.57 | 75362 | 9302 | 1.88% |
| 2024-10-29 | 12.76 | 12.35 | -0.41 | -3.21% | 12.35 | 12.97 | 97753 | 12320 | 2.44% |
| 2024-10-28 | 12.40 | 12.76 | 0.45 | 3.66% | 12.33 | 12.78 | 85727 | 10779 | 2.14% |
| 2024-10-25 | 12.08 | 12.31 | 0.23 | 1.90% | 12.08 | 12.39 | 62920 | 7711 | 1.57% |
| 2024-10-24 | 12.08 | 12.08 | 0.00 | 0.00% | 11.98 | 12.25 | 54321 | 6576 | 1.35% |
| 2024-10-23 | 12.21 | 12.08 | -0.13 | -1.06% | 12.03 | 12.28 | 67233 | 8149 | 1.68% |
| 2024-10-22 | 11.85 | 12.21 | 0.40 | 3.39% | 11.71 | 12.21 | 89664 | 10767 | 2.24% |
| 2024-10-21 | 11.64 | 11.81 | 0.19 | 1.64% | 11.56 | 12.03 | 68319 | 8068 | 1.70% |
| 2024-10-18 | 11.35 | 11.62 | 0.27 | 2.38% | 11.25 | 11.86 | 74036 | 8529 | 1.85% |
| 2024-10-17 | 11.56 | 11.35 | -0.19 | -1.65% | 11.32 | 11.77 | 47609 | 5483 | 1.19% |
| 2024-10-16 | 11.50 | 11.54 | -0.12 | -1.03% | 11.40 | 11.75 | 46382 | 5366 | 1.16% |
| 2024-10-15 | 11.90 | 11.66 | -0.30 | -2.51% | 11.63 | 12.07 | 53395 | 6334 | 1.33% |
| 2024-10-14 | 11.69 | 11.96 | 0.28 | 2.40% | 11.40 | 12.03 | 73453 | 8621 | 1.83% |
| 2024-10-11 | 12.01 | 11.68 | -0.42 | -3.47% | 11.58 | 12.40 | 80085 | 9585 | 2.00% |
| 2024-10-10 | 12.35 | 12.10 | -0.31 | -2.50% | 11.82 | 12.52 | 124461 | 15148 | 3.10% |
| 2024-10-09 | 13.28 | 12.41 | -1.38 | -10.01% | 12.41 | 13.28 | 147005 | 18615 | 3.67% |
| 2024-10-08 | 14.73 | 13.79 | 0.39 | 2.91% | 13.03 | 14.74 | 215978 | 30007 | 5.39% |