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 | 11.44 | 11.77 | 0.45 | 3.98% | 11.38 | 11.77 | 33462 | 3882 | 1.32% |
| 2025-01-13 | 11.21 | 11.32 | 0.09 | 0.80% | 10.92 | 11.37 | 26545 | 2976 | 1.05% |
| 2025-01-10 | 11.65 | 11.23 | -0.45 | -3.85% | 11.21 | 11.72 | 31573 | 3614 | 1.25% |
| 2025-01-09 | 11.63 | 11.68 | -0.05 | -0.43% | 11.57 | 11.83 | 23098 | 2700 | 0.91% |
| 2025-01-08 | 11.71 | 11.73 | -0.07 | -0.59% | 11.38 | 11.87 | 33666 | 3926 | 1.33% |
| 2025-01-07 | 11.68 | 11.80 | 0.12 | 1.03% | 11.44 | 11.80 | 33019 | 3840 | 1.30% |
| 2025-01-06 | 11.52 | 11.68 | 0.07 | 0.60% | 11.31 | 11.89 | 37502 | 4380 | 1.48% |
| 2025-01-03 | 12.04 | 11.61 | -0.32 | -2.68% | 11.57 | 12.22 | 46232 | 5480 | 1.83% |
| 2025-01-02 | 12.00 | 11.93 | -0.06 | -0.50% | 11.80 | 12.43 | 53019 | 6427 | 2.10% |
| 2024-12-31 | 12.45 | 11.99 | -0.42 | -3.38% | 11.86 | 12.50 | 52607 | 6376 | 2.08% |
| 2024-12-30 | 12.58 | 12.41 | -0.42 | -3.27% | 12.30 | 12.68 | 47160 | 5872 | 1.86% |
| 2024-12-27 | 12.22 | 12.83 | 0.60 | 4.91% | 12.15 | 13.06 | 82405 | 10478 | 3.26% |
| 2024-12-26 | 12.15 | 12.23 | 0.10 | 0.82% | 12.14 | 12.33 | 23550 | 2884 | 0.93% |
| 2024-12-25 | 12.58 | 12.13 | -0.45 | -3.58% | 12.04 | 12.58 | 34673 | 4229 | 1.37% |
| 2024-12-24 | 12.49 | 12.58 | 0.10 | 0.80% | 12.25 | 12.66 | 37604 | 4684 | 1.49% |
| 2024-12-23 | 13.29 | 12.48 | -0.71 | -5.38% | 12.46 | 13.29 | 51546 | 6574 | 2.04% |
| 2024-12-20 | 12.95 | 13.19 | 0.24 | 1.85% | 12.94 | 13.26 | 33276 | 4373 | 1.32% |
| 2024-12-19 | 12.75 | 12.95 | 0.02 | 0.15% | 12.68 | 13.05 | 41122 | 5273 | 1.63% |
| 2024-12-18 | 13.00 | 12.93 | -0.46 | -3.44% | 12.75 | 13.20 | 56621 | 7365 | 2.24% |
| 2024-12-17 | 13.92 | 13.39 | -0.61 | -4.36% | 13.33 | 14.00 | 47325 | 6425 | 1.87% |
| 2024-12-16 | 14.37 | 14.00 | -0.30 | -2.10% | 13.92 | 14.40 | 51917 | 7319 | 2.05% |
| 2024-12-13 | 14.58 | 14.30 | -0.29 | -1.99% | 14.20 | 14.73 | 91512 | 13228 | 3.62% |
| 2024-12-12 | 14.35 | 14.59 | 0.30 | 2.10% | 14.22 | 14.60 | 75442 | 10933 | 2.98% |
| 2024-12-11 | 14.20 | 14.29 | 0.16 | 1.13% | 14.14 | 14.37 | 51000 | 7280 | 2.02% |
| 2024-12-10 | 14.41 | 14.13 | 0.10 | 0.71% | 14.12 | 14.48 | 71934 | 10233 | 2.84% |
| 2024-12-09 | 14.08 | 14.03 | 0.15 | 1.08% | 13.95 | 14.40 | 70681 | 9970 | 2.79% |
| 2024-12-06 | 13.80 | 13.88 | 0.07 | 0.51% | 13.63 | 13.97 | 45785 | 6332 | 1.81% |
| 2024-12-05 | 13.85 | 13.81 | -0.03 | -0.22% | 13.74 | 13.98 | 52627 | 7292 | 2.08% |
| 2024-12-04 | 14.14 | 13.84 | -0.30 | -2.12% | 13.75 | 14.14 | 50608 | 7055 | 2.00% |
| 2024-12-03 | 14.24 | 14.14 | -0.05 | -0.35% | 14.00 | 14.33 | 46467 | 6574 | 1.84% |
| 2024-12-02 | 13.99 | 14.19 | 0.32 | 2.31% | 13.89 | 14.19 | 57993 | 8160 | 2.29% |
| 2024-11-29 | 13.75 | 13.87 | 0.20 | 1.46% | 13.68 | 14.14 | 62485 | 8679 | 2.47% |
| 2024-11-28 | 13.48 | 13.67 | 0.20 | 1.48% | 13.41 | 13.81 | 54908 | 7500 | 2.17% |
| 2024-11-27 | 13.30 | 13.47 | 0.11 | 0.82% | 13.00 | 13.47 | 44771 | 5934 | 1.77% |
| 2024-11-26 | 13.35 | 13.36 | -0.04 | -0.30% | 13.28 | 13.56 | 49316 | 6618 | 1.95% |
| 2024-11-25 | 13.02 | 13.40 | 0.26 | 1.98% | 13.00 | 13.49 | 62361 | 8283 | 2.46% |
| 2024-11-22 | 13.83 | 13.14 | -0.76 | -5.47% | 13.13 | 13.90 | 78252 | 10584 | 3.09% |
| 2024-11-21 | 13.70 | 13.90 | 0.13 | 0.94% | 13.66 | 14.07 | 71992 | 9976 | 2.85% |
| 2024-11-20 | 13.41 | 13.77 | 0.29 | 2.15% | 13.33 | 13.78 | 75951 | 10360 | 3.00% |
| 2024-11-19 | 13.30 | 13.48 | 0.23 | 1.74% | 13.15 | 13.48 | 56668 | 7550 | 2.24% |
| 2024-11-18 | 13.92 | 13.25 | -0.57 | -4.12% | 13.13 | 13.97 | 90054 | 12132 | 3.56% |
| 2024-11-15 | 14.03 | 13.82 | -0.43 | -3.02% | 13.80 | 14.43 | 100088 | 14167 | 3.96% |
| 2024-11-14 | 14.99 | 14.25 | -0.89 | -5.88% | 14.21 | 14.99 | 125432 | 18246 | 4.96% |
| 2024-11-13 | 15.09 | 15.14 | -0.41 | -2.64% | 14.65 | 15.35 | 163022 | 24419 | 6.44% |
| 2024-11-12 | 16.38 | 15.55 | -0.44 | -2.75% | 15.18 | 17.30 | 268102 | 43657 | 10.60% |
| 2024-11-11 | 15.20 | 15.99 | 0.82 | 5.41% | 15.15 | 16.50 | 206546 | 32578 | 8.16% |
| 2024-11-08 | 15.40 | 15.17 | 0.01 | 0.07% | 14.91 | 15.48 | 165298 | 25028 | 6.53% |
| 2024-11-07 | 14.65 | 15.16 | 0.11 | 0.73% | 14.48 | 15.44 | 200110 | 29925 | 7.91% |
| 2024-11-06 | 14.24 | 15.05 | 0.60 | 4.15% | 14.12 | 15.90 | 284260 | 42574 | 11.23% |
| 2024-11-05 | 14.26 | 14.45 | -0.19 | -1.30% | 13.97 | 14.52 | 223570 | 31773 | 8.84% |
| 2024-11-04 | 13.85 | 14.64 | 0.87 | 6.32% | 13.31 | 14.70 | 282579 | 40164 | 11.17% |
| 2024-11-01 | 13.15 | 13.77 | 0.56 | 4.24% | 12.89 | 13.85 | 228876 | 31007 | 9.05% |
| 2024-10-31 | 13.12 | 13.21 | 0.07 | 0.53% | 13.12 | 13.39 | 120794 | 15989 | 4.77% |
| 2024-10-30 | 13.03 | 13.14 | -0.11 | -0.83% | 13.01 | 13.39 | 112412 | 14748 | 4.44% |
| 2024-10-29 | 14.02 | 13.25 | -1.15 | -7.99% | 13.07 | 14.15 | 251355 | 34056 | 9.93% |
| 2024-10-28 | 13.72 | 14.40 | 0.35 | 2.49% | 13.71 | 15.00 | 337259 | 47980 | 13.33% |
| 2024-10-25 | 14.24 | 14.05 | 0.56 | 4.15% | 13.20 | 14.84 | 454214 | 63656 | 17.95% |
| 2024-10-24 | 13.30 | 13.49 | 1.23 | 10.03% | 13.16 | 13.49 | 98411 | 13207 | 3.89% |
| 2024-10-23 | 12.65 | 12.26 | -0.48 | -3.77% | 12.22 | 12.71 | 138841 | 17133 | 5.49% |
| 2024-10-22 | 12.58 | 12.74 | 0.56 | 4.60% | 12.35 | 13.20 | 222395 | 28530 | 8.79% |
| 2024-10-21 | 11.87 | 12.18 | 0.28 | 2.35% | 11.78 | 12.37 | 132633 | 15985 | 5.24% |
| 2024-10-18 | 11.38 | 11.90 | 0.52 | 4.57% | 11.31 | 12.52 | 114724 | 13530 | 4.53% |
| 2024-10-17 | 11.38 | 11.38 | 0.01 | 0.09% | 11.35 | 11.55 | 50310 | 5750 | 1.99% |
| 2024-10-16 | 11.14 | 11.37 | 0.10 | 0.89% | 11.13 | 11.47 | 45751 | 5189 | 1.81% |
| 2024-10-15 | 11.38 | 11.27 | -0.17 | -1.49% | 11.22 | 11.54 | 51116 | 5831 | 2.02% |
| 2024-10-14 | 11.23 | 11.44 | 0.27 | 2.42% | 11.14 | 11.47 | 68606 | 7774 | 2.71% |
| 2024-10-11 | 11.51 | 11.17 | -0.46 | -3.96% | 11.12 | 11.68 | 87276 | 9886 | 3.45% |
| 2024-10-10 | 11.85 | 11.63 | -0.22 | -1.86% | 11.62 | 12.28 | 91157 | 10865 | 3.60% |
| 2024-10-09 | 12.81 | 11.85 | -1.32 | -10.02% | 11.85 | 12.81 | 129460 | 15735 | 5.12% |
| 2024-10-08 | 14.03 | 13.17 | 0.41 | 3.21% | 12.45 | 14.03 | 201646 | 26550 | 7.97% |