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 | 12.860 | 12.930 | 0.080 | 0.62% | 12.630 | 13.410 | 10522 | 1373 | 2.57% |
| 2025-01-14 | 11.820 | 12.850 | 1.020 | 8.62% | 11.820 | 12.900 | 9444 | 1180 | 2.31% |
| 2025-01-13 | 12.280 | 11.830 | -0.480 | -3.90% | 11.800 | 12.280 | 4497 | 537 | 1.10% |
| 2025-01-10 | 13.030 | 12.310 | -0.690 | -5.31% | 12.250 | 13.120 | 5127 | 655 | 1.25% |
| 2025-01-09 | 12.870 | 13.000 | 0.160 | 1.25% | 12.630 | 13.200 | 8603 | 1119 | 2.10% |
| 2025-01-08 | 12.250 | 12.840 | 0.390 | 3.13% | 12.250 | 12.990 | 8456 | 1068 | 2.07% |
| 2025-01-07 | 12.250 | 12.450 | 0.260 | 2.13% | 12.050 | 12.450 | 5228 | 640 | 1.28% |
| 2025-01-06 | 12.450 | 12.190 | -0.210 | -1.69% | 12.030 | 12.660 | 2856 | 351 | 0.70% |
| 2025-01-03 | 12.520 | 12.400 | -0.100 | -0.80% | 12.170 | 12.730 | 5439 | 680 | 1.33% |
| 2025-01-02 | 12.490 | 12.500 | 0.010 | 0.08% | 12.220 | 12.760 | 5492 | 683 | 1.34% |
| 2024-12-31 | 12.650 | 12.490 | -0.020 | -0.16% | 12.480 | 13.000 | 5954 | 755 | 1.46% |
| 2024-12-30 | 13.000 | 12.510 | -0.540 | -4.14% | 12.390 | 13.070 | 7253 | 917 | 1.77% |
| 2024-12-27 | 12.630 | 13.050 | 0.450 | 3.57% | 12.370 | 13.270 | 10372 | 1347 | 2.54% |
| 2024-12-26 | 12.500 | 12.600 | 0.120 | 0.96% | 12.350 | 12.840 | 4596 | 580 | 1.12% |
| 2024-12-25 | 13.300 | 12.480 | -0.720 | -5.45% | 12.480 | 13.300 | 6510 | 831 | 1.59% |
| 2024-12-24 | 13.200 | 13.200 | 0.000 | 0.00% | 12.900 | 13.580 | 7428 | 976 | 1.82% |
| 2024-12-23 | 14.290 | 13.200 | -1.030 | -7.24% | 13.170 | 14.440 | 10365 | 1424 | 2.53% |
| 2024-12-20 | 14.350 | 14.230 | -0.340 | -2.33% | 14.060 | 14.870 | 10801 | 1561 | 2.64% |
| 2024-12-19 | 14.000 | 14.570 | 0.150 | 1.04% | 13.000 | 14.870 | 18747 | 2621 | 4.58% |
| 2024-12-18 | 15.300 | 14.420 | -1.200 | -7.68% | 14.380 | 15.850 | 11355 | 1709 | 2.78% |
| 2024-12-17 | 16.480 | 15.620 | -1.060 | -6.35% | 15.130 | 16.720 | 11947 | 1891 | 2.92% |
| 2024-12-16 | 15.750 | 16.680 | 0.930 | 5.90% | 15.660 | 16.960 | 25213 | 4130 | 6.16% |
| 2024-12-13 | 15.210 | 15.750 | 0.490 | 3.21% | 14.900 | 16.110 | 10429 | 1631 | 2.55% |
| 2024-12-12 | 15.000 | 15.260 | 0.370 | 2.48% | 14.310 | 15.270 | 9713 | 1427 | 2.37% |
| 2024-12-11 | 15.300 | 14.890 | -0.390 | -2.55% | 14.800 | 15.490 | 11132 | 1678 | 2.72% |
| 2024-12-10 | 16.000 | 15.280 | -0.080 | -0.52% | 14.710 | 16.530 | 19484 | 3111 | 4.76% |
| 2024-12-09 | 17.080 | 15.360 | -1.750 | -10.23% | 15.360 | 17.100 | 19207 | 3085 | 4.70% |
| 2024-12-06 | 17.960 | 17.110 | -0.890 | -4.94% | 16.750 | 18.420 | 15680 | 2774 | 3.83% |
| 2024-12-05 | 17.500 | 18.000 | 0.210 | 1.18% | 17.300 | 18.150 | 12813 | 2272 | 3.13% |
| 2024-12-04 | 17.650 | 17.790 | 0.010 | 0.06% | 17.140 | 18.290 | 18700 | 3302 | 4.57% |
| 2024-12-03 | 18.490 | 17.780 | -0.750 | -4.05% | 17.700 | 19.450 | 31012 | 5732 | 7.58% |
| 2024-12-02 | 17.880 | 18.530 | 0.780 | 4.39% | 17.430 | 18.650 | 32290 | 5894 | 7.89% |
| 2024-11-29 | 17.900 | 17.750 | -0.630 | -3.43% | 17.300 | 18.680 | 36399 | 6531 | 8.90% |
| 2024-11-28 | 17.330 | 18.380 | 0.510 | 2.85% | 17.170 | 21.000 | 62611 | 11682 | 15.31% |
| 2024-11-27 | 15.730 | 17.870 | 1.580 | 9.70% | 14.680 | 17.870 | 52085 | 8556 | 12.73% |
| 2024-11-26 | 16.020 | 16.290 | 0.330 | 2.07% | 16.020 | 18.480 | 52342 | 8994 | 12.80% |
| 2024-11-25 | 16.510 | 15.960 | -1.020 | -6.01% | 15.200 | 16.700 | 43093 | 6865 | 10.54% |
| 2024-11-22 | 18.900 | 16.980 | -1.720 | -9.20% | 16.710 | 19.880 | 75481 | 13674 | 18.46% |
| 2024-11-21 | 14.390 | 18.700 | 4.310 | 29.95% | 14.290 | 18.700 | 83774 | 14469 | 20.48% |
| 2024-11-20 | 13.770 | 14.390 | 0.570 | 4.12% | 13.560 | 14.440 | 14303 | 2022 | 3.50% |
| 2024-11-19 | 14.830 | 13.820 | -1.140 | -7.62% | 12.820 | 15.140 | 24751 | 3393 | 6.05% |
| 2024-11-18 | 15.590 | 14.960 | -0.190 | -1.25% | 14.660 | 15.800 | 17603 | 2684 | 4.30% |
| 2024-11-15 | 14.860 | 15.150 | 0.280 | 1.88% | 14.550 | 15.220 | 15749 | 2352 | 3.85% |
| 2024-11-14 | 14.830 | 14.870 | 0.030 | 0.20% | 14.330 | 15.250 | 12024 | 1783 | 2.94% |
| 2024-11-13 | 14.590 | 14.840 | 0.250 | 1.71% | 13.560 | 14.990 | 11407 | 1638 | 2.79% |
| 2024-11-12 | 14.480 | 14.590 | 0.020 | 0.14% | 14.130 | 15.270 | 11926 | 1741 | 2.92% |
| 2024-11-11 | 14.750 | 14.570 | 0.000 | 0.00% | 13.210 | 14.800 | 13969 | 1975 | 3.42% |
| 2024-11-08 | 15.820 | 14.570 | -1.250 | -7.90% | 14.480 | 16.300 | 20474 | 3096 | 5.01% |
| 2024-11-07 | 15.060 | 15.820 | 0.750 | 4.98% | 14.610 | 16.450 | 26401 | 4145 | 6.46% |
| 2024-11-06 | 14.780 | 15.070 | 0.710 | 4.94% | 14.300 | 15.890 | 32851 | 4965 | 8.03% |
| 2024-11-05 | 13.300 | 14.360 | 1.260 | 9.62% | 13.100 | 14.990 | 29716 | 4142 | 7.27% |
| 2024-11-04 | 12.120 | 13.100 | 0.990 | 8.18% | 12.120 | 13.100 | 16163 | 2048 | 3.95% |
| 2024-11-01 | 12.350 | 12.110 | -0.480 | -3.81% | 11.610 | 12.760 | 15226 | 1859 | 3.72% |
| 2024-10-31 | 13.210 | 12.590 | -0.800 | -5.97% | 12.080 | 13.450 | 19646 | 2497 | 4.80% |
| 2024-10-30 | 13.940 | 13.390 | 0.080 | 0.60% | 12.570 | 13.940 | 28811 | 3844 | 7.04% |
| 2024-10-29 | 12.880 | 13.310 | 0.340 | 2.62% | 12.550 | 13.600 | 32732 | 4300 | 8.00% |
| 2024-10-28 | 11.500 | 12.970 | 1.320 | 11.33% | 11.300 | 13.070 | 37883 | 4587 | 9.26% |
| 2024-10-25 | 11.820 | 11.650 | 0.020 | 0.17% | 11.450 | 12.580 | 43534 | 5258 | 10.64% |
| 2024-10-24 | 11.190 | 11.630 | 0.430 | 3.84% | 10.900 | 11.800 | 23844 | 2730 | 5.83% |
| 2024-10-23 | 10.900 | 11.200 | 0.300 | 2.75% | 10.600 | 11.500 | 24986 | 2798 | 6.11% |
| 2024-10-22 | 10.920 | 10.900 | 0.020 | 0.18% | 10.280 | 11.100 | 26544 | 2841 | 6.49% |
| 2024-10-21 | 10.040 | 10.880 | 0.840 | 8.37% | 10.040 | 10.940 | 26895 | 2869 | 6.58% |
| 2024-10-18 | 9.680 | 10.040 | 0.320 | 3.29% | 9.550 | 10.390 | 21152 | 2125 | 5.17% |
| 2024-10-17 | 9.690 | 9.720 | 0.190 | 1.99% | 9.600 | 10.200 | 18638 | 1845 | 4.56% |
| 2024-10-16 | 9.240 | 9.530 | 0.180 | 1.93% | 9.100 | 9.570 | 9783 | 921 | 2.39% |
| 2024-10-15 | 9.590 | 9.350 | -0.240 | -2.50% | 9.350 | 9.800 | 8902 | 855 | 2.18% |
| 2024-10-14 | 9.020 | 9.590 | 0.420 | 4.58% | 9.020 | 9.590 | 10855 | 1013 | 2.65% |
| 2024-10-11 | 9.400 | 9.170 | -0.380 | -3.98% | 8.790 | 9.410 | 10089 | 910 | 2.47% |
| 2024-10-10 | 9.530 | 9.550 | 0.040 | 0.42% | 9.270 | 9.930 | 10886 | 1044 | 2.66% |
| 2024-10-09 | 10.650 | 9.510 | -1.480 | -13.47% | 9.500 | 10.650 | 16759 | 1684 | 4.10% |
| 2024-10-08 | 11.120 | 10.990 | 1.700 | 18.30% | 9.800 | 12.050 | 34735 | 3730 | 8.49% |