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 | 16.50 | 16.17 | 0.27 | 1.70% | 16.12 | 17.04 | 336194 | 55295 | 8.38% |
| 2025-01-14 | 14.56 | 15.90 | 1.45 | 10.03% | 14.46 | 15.90 | 118151 | 18237 | 2.95% |
| 2025-01-13 | 14.70 | 14.45 | -0.55 | -3.67% | 14.32 | 14.88 | 111930 | 16231 | 2.79% |
| 2025-01-10 | 15.65 | 15.00 | -0.83 | -5.24% | 14.98 | 15.70 | 150289 | 23031 | 3.75% |
| 2025-01-09 | 15.25 | 15.83 | 0.53 | 3.46% | 15.18 | 16.08 | 230008 | 36288 | 5.73% |
| 2025-01-08 | 14.54 | 15.30 | 0.39 | 2.62% | 14.41 | 15.73 | 161007 | 24551 | 4.01% |
| 2025-01-07 | 14.08 | 14.91 | 0.84 | 5.97% | 14.01 | 14.92 | 91284 | 13236 | 2.28% |
| 2025-01-06 | 14.03 | 14.07 | 0.04 | 0.29% | 13.77 | 14.38 | 46924 | 6625 | 1.17% |
| 2025-01-03 | 14.65 | 14.03 | -0.62 | -4.23% | 13.97 | 14.74 | 73862 | 10550 | 1.84% |
| 2025-01-02 | 15.00 | 14.65 | -0.43 | -2.85% | 14.47 | 15.15 | 71290 | 10586 | 1.78% |
| 2024-12-31 | 15.65 | 15.08 | -0.60 | -3.83% | 15.06 | 15.85 | 102367 | 15784 | 2.55% |
| 2024-12-30 | 15.47 | 15.68 | 0.19 | 1.23% | 15.17 | 15.84 | 119949 | 18751 | 2.99% |
| 2024-12-27 | 15.85 | 15.49 | -0.23 | -1.46% | 15.44 | 16.09 | 91501 | 14326 | 2.28% |
| 2024-12-26 | 15.00 | 15.72 | 0.62 | 4.11% | 15.00 | 15.84 | 111948 | 17398 | 2.79% |
| 2024-12-25 | 15.18 | 15.10 | -0.03 | -0.20% | 14.94 | 15.28 | 47791 | 7219 | 1.19% |
| 2024-12-24 | 15.02 | 15.13 | 0.20 | 1.34% | 14.80 | 15.28 | 43814 | 6598 | 1.09% |
| 2024-12-23 | 15.43 | 14.93 | -0.40 | -2.61% | 14.91 | 15.50 | 57656 | 8755 | 1.44% |
| 2024-12-20 | 14.85 | 15.33 | 0.44 | 2.96% | 14.85 | 15.44 | 71226 | 10899 | 1.78% |
| 2024-12-19 | 14.65 | 14.89 | 0.08 | 0.54% | 14.63 | 14.95 | 41225 | 6098 | 1.03% |
| 2024-12-18 | 14.65 | 14.81 | 0.20 | 1.37% | 14.49 | 14.96 | 43820 | 6468 | 1.09% |
| 2024-12-17 | 14.90 | 14.61 | -0.35 | -2.34% | 14.55 | 15.03 | 51486 | 7585 | 1.28% |
| 2024-12-16 | 15.14 | 14.96 | -0.16 | -1.06% | 14.88 | 15.20 | 44347 | 6675 | 1.11% |
| 2024-12-13 | 15.33 | 15.12 | -0.21 | -1.37% | 15.07 | 15.38 | 48483 | 7370 | 1.21% |
| 2024-12-12 | 15.28 | 15.33 | 0.07 | 0.46% | 15.13 | 15.36 | 40620 | 6198 | 1.01% |
| 2024-12-11 | 14.95 | 15.26 | 0.27 | 1.80% | 14.95 | 15.34 | 43835 | 6659 | 1.09% |
| 2024-12-10 | 15.38 | 14.99 | 0.01 | 0.07% | 14.97 | 15.43 | 57736 | 8775 | 1.44% |
| 2024-12-09 | 14.92 | 14.98 | -0.02 | -0.13% | 14.80 | 15.07 | 39331 | 5880 | 0.98% |
| 2024-12-06 | 14.82 | 15.00 | 0.17 | 1.15% | 14.70 | 15.04 | 40927 | 6100 | 1.02% |
| 2024-12-05 | 14.61 | 14.83 | 0.19 | 1.30% | 14.61 | 14.98 | 43161 | 6409 | 1.08% |
| 2024-12-04 | 15.05 | 14.64 | -0.40 | -2.66% | 14.58 | 15.09 | 56792 | 8390 | 1.42% |
| 2024-12-03 | 15.09 | 15.04 | -0.05 | -0.33% | 14.90 | 15.14 | 42011 | 6304 | 1.05% |
| 2024-12-02 | 14.98 | 15.09 | 0.10 | 0.67% | 14.98 | 15.19 | 53701 | 8109 | 1.34% |
| 2024-11-29 | 14.92 | 14.99 | 0.04 | 0.27% | 14.70 | 15.20 | 49395 | 7403 | 1.23% |
| 2024-11-28 | 15.05 | 14.95 | -0.10 | -0.66% | 14.84 | 15.09 | 45290 | 6772 | 1.13% |
| 2024-11-27 | 14.75 | 15.05 | 0.24 | 1.62% | 14.36 | 15.06 | 51776 | 7615 | 1.29% |
| 2024-11-26 | 15.07 | 14.81 | -0.32 | -2.12% | 14.76 | 15.15 | 42588 | 6345 | 1.06% |
| 2024-11-25 | 15.16 | 15.13 | -0.02 | -0.13% | 14.83 | 15.21 | 47892 | 7197 | 1.19% |
| 2024-11-22 | 15.69 | 15.15 | -0.59 | -3.75% | 15.06 | 15.93 | 76650 | 11869 | 1.91% |
| 2024-11-21 | 15.68 | 15.74 | -0.14 | -0.88% | 15.52 | 15.94 | 109049 | 17105 | 2.72% |
| 2024-11-20 | 15.20 | 15.88 | 0.68 | 4.47% | 15.07 | 15.90 | 112070 | 17338 | 2.79% |
| 2024-11-19 | 14.80 | 15.20 | 0.54 | 3.68% | 14.73 | 15.23 | 63996 | 9597 | 1.60% |
| 2024-11-18 | 15.00 | 14.66 | -0.28 | -1.87% | 14.58 | 15.13 | 68636 | 10191 | 1.71% |
| 2024-11-15 | 15.00 | 14.94 | -0.08 | -0.53% | 14.90 | 15.39 | 63256 | 9599 | 1.58% |
| 2024-11-14 | 15.61 | 15.02 | -0.60 | -3.84% | 14.99 | 15.66 | 70217 | 10709 | 1.75% |
| 2024-11-13 | 15.65 | 15.62 | -0.07 | -0.45% | 15.25 | 15.79 | 76420 | 11843 | 1.91% |
| 2024-11-12 | 15.82 | 15.69 | -0.15 | -0.95% | 15.56 | 16.11 | 88260 | 13998 | 2.20% |
| 2024-11-11 | 15.40 | 15.84 | 0.34 | 2.19% | 15.39 | 15.97 | 94791 | 14949 | 2.36% |
| 2024-11-08 | 15.71 | 15.50 | -0.08 | -0.51% | 15.37 | 15.87 | 114596 | 17914 | 2.86% |
| 2024-11-07 | 15.23 | 15.58 | 0.38 | 2.50% | 15.01 | 15.60 | 105958 | 16321 | 2.64% |
| 2024-11-06 | 15.25 | 15.20 | 0.44 | 2.98% | 15.10 | 15.80 | 176606 | 27231 | 4.40% |
| 2024-11-05 | 14.30 | 14.76 | 0.41 | 2.86% | 14.30 | 14.80 | 90804 | 13273 | 2.26% |
| 2024-11-04 | 13.97 | 14.35 | 0.38 | 2.72% | 13.94 | 14.35 | 61877 | 8814 | 1.54% |
| 2024-11-01 | 14.48 | 13.97 | -0.55 | -3.79% | 13.95 | 14.56 | 80566 | 11423 | 2.01% |
| 2024-10-31 | 13.90 | 14.52 | 0.57 | 4.09% | 13.90 | 14.65 | 105157 | 15124 | 2.62% |
| 2024-10-30 | 14.06 | 13.95 | -0.22 | -1.55% | 13.82 | 14.33 | 60064 | 8436 | 1.50% |
| 2024-10-29 | 14.49 | 14.17 | -0.28 | -1.94% | 14.09 | 14.53 | 74454 | 10627 | 1.86% |
| 2024-10-28 | 14.40 | 14.45 | 0.09 | 0.63% | 14.20 | 14.48 | 81987 | 11776 | 2.04% |
| 2024-10-25 | 13.99 | 14.36 | 0.47 | 3.38% | 13.90 | 14.43 | 98132 | 13917 | 2.45% |
| 2024-10-24 | 13.80 | 13.89 | 0.13 | 0.94% | 13.70 | 14.04 | 81583 | 11308 | 2.03% |
| 2024-10-23 | 13.95 | 13.76 | -0.18 | -1.29% | 13.67 | 14.03 | 130159 | 17983 | 3.24% |
| 2024-10-22 | 13.80 | 13.94 | 0.14 | 1.01% | 13.58 | 13.98 | 61093 | 8420 | 1.52% |
| 2024-10-21 | 13.95 | 13.80 | -0.06 | -0.43% | 13.73 | 14.17 | 92201 | 12888 | 2.30% |
| 2024-10-18 | 13.52 | 13.86 | 0.35 | 2.59% | 13.49 | 14.18 | 80565 | 11133 | 2.01% |
| 2024-10-17 | 13.64 | 13.51 | 0.01 | 0.07% | 13.50 | 13.80 | 46603 | 6363 | 1.16% |
| 2024-10-16 | 13.24 | 13.50 | 0.02 | 0.15% | 13.24 | 13.70 | 34911 | 4707 | 0.87% |
| 2024-10-15 | 13.73 | 13.48 | -0.34 | -2.46% | 13.46 | 14.00 | 51488 | 7059 | 1.28% |
| 2024-10-14 | 13.65 | 13.82 | 0.28 | 2.07% | 13.33 | 14.07 | 58348 | 7998 | 1.45% |
| 2024-10-11 | 14.25 | 13.54 | -0.66 | -4.65% | 13.38 | 14.28 | 65484 | 9002 | 1.63% |
| 2024-10-10 | 14.44 | 14.20 | -0.09 | -0.63% | 14.03 | 14.79 | 69904 | 10058 | 1.74% |
| 2024-10-09 | 15.45 | 14.29 | -1.51 | -9.56% | 14.27 | 15.52 | 127577 | 18983 | 3.18% |
| 2024-10-08 | 16.63 | 15.80 | 0.68 | 4.50% | 15.22 | 16.63 | 149221 | 23632 | 3.72% |