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 | 11.46 | 11.27 | -0.24 | -2.09% | 11.16 | 11.55 | 282347 | 31911 | 2.04% |
| 2025-01-14 | 11.44 | 11.51 | 0.13 | 1.14% | 11.28 | 11.55 | 253505 | 29026 | 1.83% |
| 2025-01-13 | 11.10 | 11.38 | 0.21 | 1.88% | 11.00 | 11.40 | 234868 | 26464 | 1.70% |
| 2025-01-10 | 11.78 | 11.17 | -0.72 | -6.06% | 11.14 | 11.87 | 343275 | 38982 | 2.48% |
| 2025-01-09 | 12.15 | 11.89 | -0.11 | -0.92% | 11.78 | 12.76 | 314773 | 38071 | 2.28% |
| 2025-01-08 | 11.93 | 12.00 | 0.10 | 0.84% | 11.73 | 12.15 | 201537 | 24111 | 1.46% |
| 2025-01-07 | 11.80 | 11.90 | 0.08 | 0.68% | 11.75 | 11.97 | 144692 | 17189 | 1.05% |
| 2025-01-06 | 11.89 | 11.82 | -0.09 | -0.76% | 11.65 | 12.18 | 195052 | 23180 | 1.41% |
| 2025-01-03 | 12.33 | 11.91 | -0.37 | -3.01% | 11.90 | 12.50 | 234864 | 28417 | 1.70% |
| 2025-01-02 | 12.56 | 12.28 | -0.28 | -2.23% | 12.21 | 12.65 | 272981 | 33720 | 1.98% |
| 2024-12-31 | 12.15 | 12.56 | 0.38 | 3.12% | 12.11 | 12.88 | 449942 | 56350 | 3.26% |
| 2024-12-30 | 12.15 | 12.18 | 0.00 | 0.00% | 12.04 | 12.25 | 190729 | 23157 | 1.38% |
| 2024-12-27 | 12.23 | 12.18 | -0.06 | -0.49% | 12.09 | 12.34 | 166036 | 20316 | 1.20% |
| 2024-12-26 | 12.35 | 12.24 | -0.15 | -1.21% | 12.14 | 12.41 | 202678 | 24849 | 1.47% |
| 2024-12-25 | 12.65 | 12.39 | -0.13 | -1.04% | 12.32 | 12.66 | 156128 | 19395 | 1.13% |
| 2024-12-24 | 12.35 | 12.52 | 0.13 | 1.05% | 12.35 | 12.65 | 186634 | 23307 | 1.35% |
| 2024-12-23 | 12.50 | 12.39 | -0.10 | -0.80% | 12.36 | 12.73 | 260969 | 32648 | 1.89% |
| 2024-12-20 | 12.46 | 12.49 | 0.05 | 0.40% | 12.26 | 12.55 | 198527 | 24717 | 1.44% |
| 2024-12-19 | 12.58 | 12.44 | -0.26 | -2.05% | 12.39 | 12.63 | 187600 | 23407 | 1.36% |
| 2024-12-18 | 12.83 | 12.70 | -0.10 | -0.78% | 12.67 | 12.90 | 174849 | 22290 | 1.27% |
| 2024-12-17 | 13.23 | 12.80 | -0.42 | -3.18% | 12.77 | 13.28 | 264253 | 34331 | 1.91% |
| 2024-12-16 | 13.65 | 13.22 | -0.33 | -2.44% | 13.13 | 13.78 | 487469 | 65294 | 3.53% |
| 2024-12-13 | 13.92 | 13.55 | -0.43 | -3.08% | 13.55 | 14.35 | 1830633 | 254781 | 13.25% |
| 2024-12-12 | 13.96 | 13.98 | -0.01 | -0.07% | 13.81 | 14.19 | 574821 | 80676 | 4.16% |
| 2024-12-11 | 14.49 | 13.99 | -0.31 | -2.17% | 13.92 | 14.55 | 403559 | 57235 | 2.92% |
| 2024-12-10 | 15.12 | 14.30 | -0.41 | -2.79% | 14.29 | 15.15 | 361736 | 52757 | 2.62% |
| 2024-12-09 | 14.50 | 14.71 | 0.06 | 0.41% | 14.41 | 14.79 | 361686 | 52922 | 2.62% |
| 2024-12-06 | 14.88 | 14.65 | -0.24 | -1.61% | 14.61 | 14.95 | 331974 | 49001 | 2.40% |
| 2024-12-05 | 14.66 | 14.89 | 0.20 | 1.36% | 14.60 | 15.03 | 246602 | 36596 | 1.78% |
| 2024-12-04 | 14.95 | 14.69 | -0.32 | -2.13% | 14.48 | 15.04 | 334817 | 49253 | 2.42% |
| 2024-12-03 | 14.73 | 15.01 | 0.31 | 2.11% | 14.70 | 15.07 | 326081 | 48622 | 2.36% |
| 2024-12-02 | 14.68 | 14.70 | 0.44 | 3.09% | 14.20 | 14.85 | 561898 | 82228 | 4.07% |
| 2024-11-29 | 13.82 | 14.26 | 0.38 | 2.74% | 13.70 | 14.34 | 274518 | 38740 | 1.99% |
| 2024-11-28 | 13.50 | 13.88 | 0.36 | 2.66% | 13.50 | 14.01 | 274708 | 38106 | 1.99% |
| 2024-11-27 | 13.26 | 13.52 | 0.12 | 0.90% | 13.20 | 13.57 | 235654 | 31595 | 1.71% |
| 2024-11-26 | 13.02 | 13.40 | 0.50 | 3.88% | 12.91 | 13.68 | 385281 | 51987 | 2.79% |
| 2024-11-25 | 12.60 | 12.90 | 0.40 | 3.20% | 12.48 | 13.06 | 225808 | 28901 | 1.63% |
| 2024-11-22 | 12.99 | 12.50 | -0.57 | -4.36% | 12.50 | 13.07 | 195603 | 25062 | 1.42% |
| 2024-11-21 | 13.10 | 13.07 | 0.27 | 2.11% | 12.95 | 13.36 | 295391 | 38635 | 2.14% |
| 2024-11-20 | 12.72 | 12.80 | 0.04 | 0.31% | 12.51 | 12.84 | 227572 | 28897 | 1.65% |
| 2024-11-19 | 12.74 | 12.76 | 0.11 | 0.87% | 12.36 | 12.86 | 305847 | 38593 | 2.21% |
| 2024-11-18 | 13.30 | 12.65 | -0.59 | -4.46% | 12.50 | 13.34 | 364967 | 46970 | 2.64% |
| 2024-11-15 | 13.82 | 13.24 | -0.62 | -4.47% | 13.21 | 14.14 | 318593 | 43338 | 2.31% |
| 2024-11-14 | 14.25 | 13.86 | -0.41 | -2.87% | 13.86 | 14.34 | 237483 | 33419 | 1.72% |
| 2024-11-13 | 13.92 | 14.27 | 0.14 | 0.99% | 13.91 | 14.29 | 288617 | 40800 | 2.09% |
| 2024-11-12 | 14.32 | 14.13 | -0.16 | -1.12% | 13.95 | 14.53 | 376906 | 53743 | 2.73% |
| 2024-11-11 | 13.67 | 14.29 | 0.42 | 3.03% | 13.66 | 14.45 | 429440 | 60884 | 3.11% |
| 2024-11-08 | 13.72 | 13.87 | 0.19 | 1.39% | 13.64 | 14.16 | 662883 | 92330 | 4.80% |
| 2024-11-07 | 14.22 | 13.68 | -1.32 | -8.80% | 13.10 | 14.26 | 947987 | 128817 | 6.86% |
| 2024-11-06 | 15.26 | 15.00 | -0.26 | -1.70% | 14.97 | 16.13 | 647523 | 99883 | 4.69% |
| 2024-11-05 | 14.86 | 15.26 | 0.46 | 3.11% | 14.61 | 15.37 | 343287 | 51966 | 2.48% |
| 2024-11-04 | 14.24 | 14.80 | 0.59 | 4.15% | 14.21 | 15.00 | 254039 | 37390 | 1.84% |
| 2024-11-01 | 14.74 | 14.21 | -0.54 | -3.66% | 14.13 | 14.96 | 351557 | 50709 | 2.54% |
| 2024-10-31 | 15.33 | 14.75 | -0.10 | -0.67% | 14.69 | 15.50 | 374092 | 56147 | 2.71% |
| 2024-10-30 | 14.95 | 14.85 | -0.23 | -1.53% | 14.63 | 15.25 | 282968 | 42243 | 2.05% |
| 2024-10-29 | 15.69 | 15.08 | -0.13 | -0.85% | 14.96 | 16.50 | 465875 | 72096 | 3.37% |
| 2024-10-28 | 15.60 | 15.21 | -0.37 | -2.37% | 14.66 | 15.60 | 470273 | 70910 | 3.40% |
| 2024-10-25 | 14.00 | 15.58 | 1.47 | 10.42% | 14.00 | 16.10 | 908696 | 139211 | 6.58% |
| 2024-10-24 | 14.96 | 14.11 | -1.07 | -7.05% | 14.06 | 14.96 | 496362 | 71570 | 3.59% |
| 2024-10-23 | 14.70 | 15.18 | 0.07 | 0.46% | 14.35 | 16.10 | 707475 | 107996 | 5.12% |
| 2024-10-22 | 14.15 | 15.11 | 0.83 | 5.81% | 13.90 | 15.20 | 552667 | 80352 | 4.00% |
| 2024-10-21 | 14.19 | 14.28 | 0.35 | 2.51% | 14.19 | 14.96 | 495160 | 72062 | 3.58% |
| 2024-10-18 | 13.58 | 13.93 | 0.35 | 2.58% | 13.41 | 14.42 | 476739 | 65821 | 3.45% |
| 2024-10-17 | 14.36 | 13.58 | -0.69 | -4.84% | 13.55 | 14.49 | 424531 | 58795 | 3.07% |
| 2024-10-16 | 14.50 | 14.27 | -0.54 | -3.65% | 14.13 | 14.73 | 413172 | 59248 | 2.99% |
| 2024-10-15 | 14.80 | 14.81 | -0.38 | -2.50% | 14.74 | 15.41 | 303736 | 45771 | 2.20% |
| 2024-10-14 | 14.49 | 15.19 | 0.70 | 4.83% | 14.40 | 15.35 | 564963 | 84810 | 4.09% |
| 2024-10-11 | 14.55 | 14.49 | -0.09 | -0.62% | 13.91 | 14.98 | 457656 | 66136 | 3.31% |
| 2024-10-10 | 14.08 | 14.58 | 0.65 | 4.67% | 14.00 | 15.28 | 744952 | 108986 | 5.39% |
| 2024-10-09 | 15.23 | 13.93 | -2.30 | -14.17% | 13.84 | 15.98 | 876061 | 129870 | 6.34% |
| 2024-10-08 | 16.68 | 16.23 | 2.26 | 16.18% | 14.80 | 16.69 | 1045953 | 165902 | 7.57% |