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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 11.28 | 11.06 | -0.35 | -3.07% | 11.00 | 11.42 | 267353 | 29820 | 6.09% |
| 2025-01-14 | 10.64 | 11.41 | 0.73 | 6.84% | 10.58 | 11.44 | 395836 | 43833 | 9.02% |
| 2025-01-13 | 10.90 | 10.68 | -0.79 | -6.89% | 10.32 | 10.90 | 403160 | 42797 | 9.18% |
| 2025-01-10 | 12.56 | 11.47 | -1.27 | -9.97% | 11.47 | 12.70 | 571153 | 68593 | 13.01% |
| 2025-01-09 | 13.16 | 12.74 | -0.64 | -4.78% | 12.73 | 13.47 | 566838 | 73990 | 12.91% |
| 2025-01-08 | 13.55 | 13.38 | -0.50 | -3.60% | 12.90 | 13.65 | 720464 | 95970 | 16.41% |
| 2025-01-07 | 12.50 | 13.88 | 0.73 | 5.55% | 12.22 | 14.47 | 1023146 | 134192 | 23.30% |
| 2025-01-06 | 12.47 | 13.15 | 0.68 | 5.45% | 12.16 | 13.72 | 1067581 | 140061 | 24.32% |
| 2025-01-03 | 11.99 | 12.47 | 0.48 | 4.00% | 11.52 | 12.55 | 673250 | 82548 | 15.33% |
| 2025-01-02 | 11.77 | 11.99 | 0.24 | 2.04% | 11.40 | 12.70 | 376527 | 45558 | 8.58% |
| 2024-12-31 | 12.03 | 11.75 | -0.28 | -2.33% | 11.65 | 12.25 | 221703 | 26387 | 5.05% |
| 2024-12-30 | 11.80 | 12.03 | -0.05 | -0.41% | 11.72 | 12.34 | 254253 | 30727 | 5.79% |
| 2024-12-27 | 11.79 | 12.08 | 0.32 | 2.72% | 11.62 | 12.39 | 309077 | 37211 | 7.04% |
| 2024-12-26 | 11.28 | 11.76 | 0.50 | 4.44% | 11.11 | 11.77 | 163230 | 18994 | 3.72% |
| 2024-12-25 | 11.36 | 11.26 | -0.11 | -0.97% | 10.98 | 11.50 | 117863 | 13238 | 2.68% |
| 2024-12-24 | 11.27 | 11.37 | 0.09 | 0.80% | 11.08 | 11.53 | 126554 | 14294 | 2.88% |
| 2024-12-23 | 11.83 | 11.28 | -0.81 | -6.70% | 11.25 | 11.98 | 203639 | 23622 | 4.64% |
| 2024-12-20 | 11.57 | 12.09 | 0.46 | 3.96% | 11.43 | 12.17 | 316986 | 37991 | 7.22% |
| 2024-12-19 | 11.05 | 11.63 | 0.33 | 2.92% | 11.05 | 11.64 | 143443 | 16453 | 3.27% |
| 2024-12-18 | 11.19 | 11.30 | 0.25 | 2.26% | 10.85 | 11.40 | 102294 | 11464 | 2.33% |
| 2024-12-17 | 11.55 | 11.05 | -0.46 | -4.00% | 11.03 | 11.59 | 124165 | 13992 | 2.83% |
| 2024-12-16 | 11.66 | 11.51 | -0.22 | -1.88% | 11.40 | 11.78 | 124053 | 14301 | 2.83% |
| 2024-12-13 | 11.82 | 11.73 | -0.29 | -2.41% | 11.70 | 12.06 | 164878 | 19542 | 3.76% |
| 2024-12-12 | 12.15 | 12.02 | 0.10 | 0.84% | 11.78 | 12.35 | 254434 | 30615 | 5.80% |
| 2024-12-11 | 11.50 | 11.92 | 0.47 | 4.10% | 11.42 | 11.92 | 216446 | 25425 | 4.93% |
| 2024-12-10 | 11.62 | 11.45 | 0.09 | 0.79% | 11.39 | 11.67 | 171022 | 19688 | 3.90% |
| 2024-12-09 | 11.32 | 11.36 | 0.04 | 0.35% | 11.23 | 11.46 | 83964 | 9519 | 1.91% |
| 2024-12-06 | 11.22 | 11.32 | 0.04 | 0.35% | 11.19 | 11.37 | 92444 | 10444 | 2.11% |
| 2024-12-05 | 11.05 | 11.28 | 0.23 | 2.08% | 10.98 | 11.30 | 89345 | 10033 | 2.03% |
| 2024-12-04 | 11.27 | 11.05 | -0.21 | -1.87% | 10.98 | 11.30 | 80559 | 8976 | 1.83% |
| 2024-12-03 | 11.42 | 11.26 | -0.15 | -1.31% | 11.12 | 11.45 | 91631 | 10310 | 2.09% |
| 2024-12-02 | 11.23 | 11.41 | 0.22 | 1.97% | 11.23 | 11.47 | 114786 | 13072 | 2.61% |
| 2024-11-29 | 10.96 | 11.19 | 0.20 | 1.82% | 10.85 | 11.32 | 119799 | 13322 | 2.73% |
| 2024-11-28 | 11.11 | 10.99 | -0.12 | -1.08% | 10.97 | 11.20 | 87593 | 9707 | 2.00% |
| 2024-11-27 | 10.87 | 11.11 | 0.18 | 1.65% | 10.57 | 11.11 | 90026 | 9769 | 2.05% |
| 2024-11-26 | 11.01 | 10.93 | -0.14 | -1.26% | 10.90 | 11.13 | 58290 | 6412 | 1.33% |
| 2024-11-25 | 11.05 | 11.07 | 0.07 | 0.64% | 10.78 | 11.15 | 92002 | 10083 | 2.10% |
| 2024-11-22 | 11.41 | 11.00 | -0.51 | -4.43% | 10.95 | 11.65 | 127611 | 14446 | 2.91% |
| 2024-11-21 | 11.39 | 11.51 | 0.03 | 0.26% | 11.33 | 11.77 | 118504 | 13698 | 2.70% |
| 2024-11-20 | 11.18 | 11.48 | 0.25 | 2.23% | 11.11 | 11.72 | 135163 | 15438 | 3.08% |
| 2024-11-19 | 10.95 | 11.23 | 0.40 | 3.69% | 10.87 | 11.24 | 119856 | 13257 | 2.73% |
| 2024-11-18 | 11.61 | 10.83 | -0.77 | -6.64% | 10.72 | 11.74 | 176796 | 19541 | 4.03% |
| 2024-11-15 | 11.87 | 11.60 | -0.27 | -2.27% | 11.57 | 12.08 | 130316 | 15478 | 2.97% |
| 2024-11-14 | 12.39 | 11.87 | -0.62 | -4.96% | 11.80 | 12.48 | 148179 | 18022 | 3.38% |
| 2024-11-13 | 12.72 | 12.49 | -0.35 | -2.73% | 12.29 | 12.73 | 200965 | 25043 | 4.58% |
| 2024-11-12 | 12.50 | 12.84 | 0.31 | 2.47% | 12.28 | 13.08 | 430027 | 54629 | 9.79% |
| 2024-11-11 | 12.16 | 12.53 | 0.34 | 2.79% | 12.03 | 12.53 | 263843 | 32530 | 6.01% |
| 2024-11-08 | 12.20 | 12.19 | 0.05 | 0.41% | 11.95 | 12.30 | 275212 | 33394 | 6.27% |
| 2024-11-07 | 12.04 | 12.14 | 0.03 | 0.25% | 11.77 | 12.14 | 189412 | 22706 | 4.31% |
| 2024-11-06 | 12.20 | 12.11 | -0.42 | -3.35% | 11.97 | 12.34 | 364182 | 44193 | 8.29% |
| 2024-11-05 | 12.29 | 12.53 | 0.22 | 1.79% | 12.10 | 12.76 | 272450 | 34118 | 6.21% |
| 2024-11-04 | 11.96 | 12.31 | 0.27 | 2.24% | 11.90 | 12.58 | 185647 | 22828 | 4.23% |
| 2024-11-01 | 12.80 | 12.04 | -1.01 | -7.74% | 12.04 | 12.81 | 328303 | 40627 | 7.48% |
| 2024-10-31 | 12.40 | 13.05 | 0.55 | 4.40% | 12.17 | 13.70 | 514600 | 65436 | 11.72% |
| 2024-10-30 | 13.00 | 12.50 | -0.19 | -1.50% | 12.22 | 13.00 | 514722 | 64845 | 11.72% |
| 2024-10-29 | 11.57 | 12.69 | 1.15 | 9.97% | 11.45 | 12.69 | 583053 | 70453 | 13.28% |
| 2024-10-28 | 11.65 | 11.54 | -0.16 | -1.37% | 11.25 | 11.65 | 297333 | 34033 | 6.77% |
| 2024-10-25 | 11.75 | 11.70 | -0.15 | -1.27% | 11.16 | 11.75 | 429059 | 49253 | 9.77% |
| 2024-10-24 | 11.65 | 11.85 | 0.20 | 1.72% | 11.45 | 12.25 | 239882 | 28596 | 5.46% |
| 2024-10-23 | 12.07 | 11.65 | -0.65 | -5.28% | 11.60 | 12.08 | 277072 | 32678 | 6.31% |
| 2024-10-22 | 12.10 | 12.30 | 0.61 | 5.22% | 12.00 | 12.80 | 396867 | 48958 | 9.04% |
| 2024-10-21 | 11.00 | 11.69 | 0.69 | 6.27% | 11.00 | 11.79 | 300640 | 34398 | 6.85% |
| 2024-10-18 | 10.56 | 11.00 | 0.30 | 2.80% | 10.55 | 11.13 | 226219 | 24797 | 5.15% |
| 2024-10-17 | 10.51 | 10.70 | 0.23 | 2.20% | 10.51 | 11.00 | 187103 | 20148 | 4.26% |
| 2024-10-16 | 10.43 | 10.47 | -0.16 | -1.51% | 10.32 | 10.69 | 119045 | 12509 | 2.71% |
| 2024-10-15 | 10.91 | 10.63 | -0.55 | -4.92% | 10.61 | 11.14 | 227504 | 24692 | 5.18% |
| 2024-10-14 | 10.32 | 11.18 | 0.74 | 7.09% | 10.20 | 11.25 | 274517 | 29654 | 6.25% |
| 2024-10-11 | 10.65 | 10.44 | -0.45 | -4.13% | 10.20 | 10.84 | 213108 | 22399 | 4.85% |
| 2024-10-10 | 10.35 | 10.89 | 0.54 | 5.22% | 10.30 | 11.35 | 344214 | 37424 | 7.84% |
| 2024-10-09 | 10.88 | 10.35 | -1.05 | -9.21% | 10.35 | 11.03 | 275378 | 29485 | 6.27% |
| 2024-10-08 | 11.57 | 11.40 | 0.88 | 8.37% | 10.31 | 11.57 | 516342 | 57134 | 11.76% |