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 | 16.500 | 16.590 | 0.000 | 0.00% | 16.430 | 17.080 | 15011 | 2508 | 4.22% |
| 2025-01-14 | 15.420 | 16.590 | 1.220 | 7.94% | 15.420 | 16.660 | 16033 | 2585 | 4.50% |
| 2025-01-13 | 15.300 | 15.370 | -0.350 | -2.23% | 15.150 | 15.760 | 6426 | 988 | 1.80% |
| 2025-01-10 | 16.540 | 15.720 | -0.900 | -5.42% | 15.570 | 16.730 | 14117 | 2282 | 3.97% |
| 2025-01-09 | 16.400 | 16.620 | 0.130 | 0.79% | 16.150 | 16.860 | 14716 | 2450 | 4.13% |
| 2025-01-08 | 16.150 | 16.490 | 0.240 | 1.48% | 15.820 | 16.560 | 17074 | 2780 | 4.80% |
| 2025-01-07 | 16.400 | 16.250 | -0.290 | -1.75% | 15.600 | 16.490 | 19991 | 3196 | 5.61% |
| 2025-01-06 | 16.010 | 16.540 | 0.890 | 5.69% | 16.010 | 16.990 | 25456 | 4216 | 7.15% |
| 2025-01-03 | 15.500 | 15.650 | 0.390 | 2.56% | 15.180 | 16.360 | 15434 | 2438 | 4.33% |
| 2025-01-02 | 15.670 | 15.260 | -0.380 | -2.43% | 15.030 | 15.940 | 7992 | 1239 | 3.34% |
| 2024-12-31 | 15.590 | 15.640 | 0.040 | 0.26% | 15.590 | 16.200 | 9696 | 1529 | 4.05% |
| 2024-12-30 | 16.510 | 15.600 | -0.990 | -5.97% | 15.600 | 16.620 | 14209 | 2266 | 5.94% |
| 2024-12-27 | 16.660 | 16.590 | 0.160 | 0.97% | 16.460 | 16.950 | 6542 | 1089 | 2.73% |
| 2024-12-26 | 16.250 | 16.430 | 0.020 | 0.12% | 16.230 | 16.900 | 9159 | 1516 | 3.83% |
| 2024-12-25 | 17.170 | 16.410 | -0.760 | -4.43% | 16.390 | 17.800 | 12532 | 2121 | 5.24% |
| 2024-12-24 | 17.220 | 17.170 | -0.050 | -0.29% | 16.770 | 17.580 | 9484 | 1622 | 3.96% |
| 2024-12-23 | 18.230 | 17.220 | -0.940 | -5.18% | 17.120 | 18.230 | 8445 | 1489 | 3.53% |
| 2024-12-20 | 18.460 | 18.160 | -0.040 | -0.22% | 17.920 | 18.480 | 11236 | 2048 | 4.70% |
| 2024-12-19 | 17.890 | 18.200 | 0.260 | 1.45% | 16.820 | 18.380 | 15525 | 2737 | 6.49% |
| 2024-12-18 | 18.700 | 17.940 | -0.490 | -2.66% | 17.880 | 18.730 | 11857 | 2167 | 4.96% |
| 2024-12-17 | 19.600 | 18.430 | -1.270 | -6.45% | 18.260 | 19.660 | 12714 | 2390 | 5.31% |
| 2024-12-16 | 19.880 | 19.700 | -0.200 | -1.01% | 19.490 | 20.190 | 7811 | 1548 | 3.26% |
| 2024-12-13 | 19.860 | 19.900 | -0.130 | -0.65% | 19.780 | 20.790 | 13131 | 2651 | 5.49% |
| 2024-12-12 | 19.660 | 20.030 | 0.370 | 1.88% | 19.120 | 20.060 | 13916 | 2736 | 5.82% |
| 2024-12-11 | 20.480 | 19.660 | -0.480 | -2.38% | 19.440 | 20.480 | 16684 | 3297 | 6.97% |
| 2024-12-10 | 21.700 | 20.140 | -0.020 | -0.10% | 19.860 | 21.700 | 20045 | 4166 | 8.38% |
| 2024-12-09 | 22.300 | 20.160 | -2.340 | -10.40% | 19.910 | 22.820 | 30312 | 6462 | 12.67% |
| 2024-12-06 | 22.700 | 22.500 | -0.030 | -0.13% | 22.110 | 23.970 | 29913 | 6888 | 12.50% |
| 2024-12-05 | 22.400 | 22.530 | -0.040 | -0.18% | 21.990 | 22.870 | 13572 | 3038 | 5.67% |
| 2024-12-04 | 22.770 | 22.570 | -0.200 | -0.88% | 21.900 | 22.960 | 18196 | 4088 | 7.60% |
| 2024-12-03 | 23.530 | 22.770 | -0.410 | -1.77% | 22.600 | 23.530 | 23391 | 5377 | 9.78% |
| 2024-12-02 | 22.780 | 23.180 | 0.620 | 2.75% | 22.400 | 23.480 | 29686 | 6802 | 12.41% |
| 2024-11-29 | 22.080 | 22.560 | 0.260 | 1.17% | 21.440 | 22.850 | 22667 | 5045 | 9.47% |
| 2024-11-28 | 21.520 | 22.300 | 0.870 | 4.06% | 21.160 | 22.880 | 28278 | 6279 | 11.82% |
| 2024-11-27 | 21.000 | 21.430 | 0.230 | 1.08% | 19.770 | 21.450 | 19000 | 3896 | 7.94% |
| 2024-11-26 | 21.820 | 21.200 | -0.530 | -2.44% | 21.200 | 22.460 | 18553 | 4073 | 7.75% |
| 2024-11-25 | 21.960 | 21.730 | -0.390 | -1.76% | 20.830 | 22.390 | 20354 | 4380 | 8.51% |
| 2024-11-22 | 22.800 | 22.120 | -0.960 | -4.16% | 22.010 | 23.660 | 30493 | 6977 | 12.74% |
| 2024-11-21 | 22.050 | 23.080 | 1.160 | 5.29% | 21.580 | 23.380 | 29461 | 6668 | 12.31% |
| 2024-11-20 | 20.960 | 21.920 | 0.690 | 3.25% | 20.500 | 22.120 | 26654 | 5740 | 11.14% |
| 2024-11-19 | 22.610 | 21.230 | -1.470 | -6.48% | 19.420 | 23.030 | 36685 | 7682 | 15.33% |
| 2024-11-18 | 22.510 | 22.700 | -0.190 | -0.83% | 22.050 | 23.550 | 27243 | 6237 | 11.39% |
| 2024-11-15 | 23.000 | 22.890 | -0.140 | -0.61% | 22.100 | 23.590 | 29453 | 6704 | 12.31% |
| 2024-11-14 | 24.000 | 23.030 | -1.530 | -6.23% | 22.800 | 24.640 | 26514 | 6259 | 11.08% |
| 2024-11-13 | 24.680 | 24.560 | -1.320 | -5.10% | 23.020 | 24.990 | 44043 | 10547 | 18.41% |
| 2024-11-12 | 27.040 | 25.880 | -0.570 | -2.16% | 25.260 | 28.580 | 60601 | 16380 | 25.33% |
| 2024-11-11 | 25.880 | 26.450 | -0.350 | -1.31% | 25.600 | 27.990 | 48889 | 12982 | 20.43% |
| 2024-11-08 | 24.700 | 26.800 | 2.150 | 8.72% | 24.010 | 28.120 | 75794 | 19429 | 31.68% |
| 2024-11-07 | 26.500 | 24.650 | 0.400 | 1.65% | 24.380 | 28.600 | 79540 | 20591 | 33.24% |
| 2024-11-06 | 22.000 | 24.250 | 2.670 | 12.37% | 21.020 | 26.900 | 73819 | 17781 | 30.85% |
| 2024-11-05 | 20.580 | 21.580 | 1.040 | 5.06% | 20.540 | 21.580 | 39146 | 8290 | 16.36% |
| 2024-11-04 | 18.970 | 20.540 | 1.300 | 6.76% | 18.860 | 20.580 | 23669 | 4766 | 9.89% |
| 2024-11-01 | 20.800 | 19.240 | -1.430 | -6.92% | 18.860 | 20.800 | 23067 | 4574 | 9.64% |
| 2024-10-31 | 21.010 | 20.670 | -2.180 | -9.54% | 19.650 | 21.850 | 48215 | 10112 | 20.15% |
| 2024-10-30 | 20.190 | 22.850 | 2.570 | 12.67% | 19.730 | 23.800 | 69357 | 14915 | 28.99% |
| 2024-10-29 | 19.300 | 20.280 | 0.960 | 4.97% | 19.100 | 20.500 | 42167 | 8407 | 17.62% |
| 2024-10-28 | 19.000 | 19.320 | -0.050 | -0.26% | 18.020 | 19.320 | 33788 | 6306 | 14.12% |
| 2024-10-25 | 19.300 | 19.370 | -0.780 | -3.87% | 19.010 | 21.300 | 67430 | 13607 | 28.18% |
| 2024-10-24 | 19.200 | 20.150 | 1.790 | 9.75% | 19.050 | 22.390 | 68431 | 14174 | 28.60% |
| 2024-10-23 | 17.550 | 18.360 | -0.030 | -0.16% | 17.180 | 18.900 | 34224 | 6183 | 14.30% |
| 2024-10-22 | 19.460 | 18.390 | -0.900 | -4.67% | 17.660 | 22.000 | 49837 | 9868 | 20.83% |
| 2024-10-21 | 18.000 | 19.290 | 2.030 | 11.76% | 17.370 | 19.550 | 48711 | 9035 | 20.36% |
| 2024-10-18 | 16.620 | 17.260 | 0.530 | 3.17% | 16.010 | 17.640 | 27152 | 4633 | 11.35% |
| 2024-10-17 | 15.700 | 16.730 | 0.180 | 1.09% | 15.510 | 17.550 | 27327 | 4554 | 11.42% |
| 2024-10-16 | 14.590 | 16.550 | 1.750 | 11.82% | 14.280 | 16.550 | 8334 | 1252 | 3.48% |
| 2024-10-15 | 15.500 | 14.800 | -0.540 | -3.52% | 14.550 | 15.680 | 9437 | 1436 | 3.94% |
| 2024-10-14 | 14.820 | 15.340 | 0.530 | 3.58% | 14.360 | 15.490 | 8597 | 1280 | 3.59% |
| 2024-10-11 | 16.000 | 14.810 | -1.390 | -8.58% | 14.550 | 16.000 | 9514 | 1447 | 3.98% |
| 2024-10-10 | 16.350 | 16.200 | -0.060 | -0.37% | 15.640 | 17.120 | 11621 | 1903 | 4.86% |
| 2024-10-09 | 17.210 | 16.260 | -2.770 | -14.56% | 16.100 | 17.940 | 17498 | 2979 | 7.31% |
| 2024-10-08 | 19.500 | 19.030 | 2.860 | 17.69% | 17.000 | 20.880 | 35659 | 6566 | 14.90% |