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 | 16.800 | 16.840 | -0.120 | -0.71% | 16.620 | 17.340 | 13763 | 2336 | 5.27% |
| 2025-01-14 | 15.490 | 16.960 | 1.400 | 9.00% | 15.380 | 16.960 | 15045 | 2443 | 5.76% |
| 2025-01-13 | 15.150 | 15.560 | -0.010 | -0.06% | 14.860 | 15.560 | 4578 | 693 | 1.75% |
| 2025-01-10 | 16.300 | 15.570 | -0.720 | -4.42% | 15.570 | 16.300 | 4549 | 722 | 1.74% |
| 2025-01-09 | 15.690 | 16.290 | 0.390 | 2.45% | 15.520 | 16.290 | 7338 | 1176 | 2.81% |
| 2025-01-08 | 15.140 | 15.900 | 0.710 | 4.67% | 14.710 | 15.900 | 7014 | 1064 | 2.68% |
| 2025-01-07 | 14.790 | 15.190 | 0.390 | 2.64% | 14.490 | 15.190 | 6267 | 930 | 2.40% |
| 2025-01-06 | 15.080 | 14.800 | -0.020 | -0.13% | 14.670 | 15.490 | 6524 | 980 | 2.50% |
| 2025-01-03 | 16.190 | 14.820 | -1.170 | -7.32% | 14.820 | 16.190 | 5866 | 924 | 2.24% |
| 2025-01-02 | 16.380 | 15.990 | -0.400 | -2.44% | 15.800 | 16.810 | 8083 | 1315 | 4.96% |
| 2024-12-31 | 16.430 | 16.390 | -0.100 | -0.61% | 16.210 | 17.050 | 7840 | 1302 | 4.81% |
| 2024-12-30 | 16.930 | 16.490 | -0.570 | -3.34% | 16.150 | 17.100 | 7043 | 1163 | 4.32% |
| 2024-12-27 | 17.200 | 17.060 | -0.220 | -1.27% | 16.900 | 17.470 | 7213 | 1241 | 4.43% |
| 2024-12-26 | 17.100 | 17.280 | 0.010 | 0.06% | 16.890 | 17.580 | 11261 | 1944 | 6.91% |
| 2024-12-25 | 17.290 | 17.270 | -0.180 | -1.03% | 16.500 | 17.380 | 8040 | 1359 | 4.94% |
| 2024-12-24 | 16.700 | 17.450 | 0.490 | 2.89% | 16.340 | 17.450 | 11555 | 1944 | 7.09% |
| 2024-12-23 | 17.320 | 16.960 | -0.400 | -2.30% | 16.300 | 17.400 | 10725 | 1802 | 6.58% |
| 2024-12-20 | 17.490 | 17.360 | -0.070 | -0.40% | 17.020 | 17.890 | 8836 | 1542 | 5.42% |
| 2024-12-19 | 16.560 | 17.430 | 0.400 | 2.35% | 16.020 | 17.750 | 12707 | 2153 | 7.80% |
| 2024-12-18 | 17.570 | 17.030 | -0.530 | -3.02% | 16.880 | 17.850 | 9555 | 1665 | 5.87% |
| 2024-12-17 | 18.790 | 17.560 | -1.220 | -6.50% | 17.460 | 18.790 | 11041 | 1993 | 6.78% |
| 2024-12-16 | 19.000 | 18.780 | -0.520 | -2.69% | 18.200 | 19.750 | 18373 | 3476 | 11.28% |
| 2024-12-13 | 18.400 | 19.300 | 0.900 | 4.89% | 18.180 | 20.240 | 27291 | 5315 | 16.75% |
| 2024-12-12 | 17.950 | 18.400 | 0.540 | 3.02% | 17.000 | 18.400 | 12416 | 2201 | 7.62% |
| 2024-12-11 | 18.140 | 17.860 | -0.460 | -2.51% | 17.810 | 18.680 | 11130 | 2023 | 6.83% |
| 2024-12-10 | 19.900 | 18.320 | -0.330 | -1.77% | 18.000 | 19.900 | 13370 | 2562 | 8.21% |
| 2024-12-09 | 19.990 | 18.650 | -1.950 | -9.47% | 18.500 | 20.470 | 21733 | 4165 | 13.34% |
| 2024-12-06 | 21.650 | 20.600 | -0.930 | -4.32% | 20.560 | 21.780 | 18099 | 3802 | 11.11% |
| 2024-12-05 | 21.380 | 21.530 | 0.170 | 0.80% | 21.010 | 21.660 | 12698 | 2718 | 7.80% |
| 2024-12-04 | 22.280 | 21.360 | -0.890 | -4.00% | 21.130 | 22.280 | 22661 | 4911 | 13.91% |
| 2024-12-03 | 22.690 | 22.250 | -0.430 | -1.90% | 22.010 | 23.000 | 22229 | 4970 | 13.65% |
| 2024-12-02 | 21.860 | 22.680 | 0.780 | 3.56% | 21.300 | 22.980 | 32225 | 7163 | 19.78% |
| 2024-11-29 | 22.100 | 21.900 | 0.130 | 0.60% | 21.600 | 23.520 | 36193 | 8077 | 22.22% |
| 2024-11-28 | 20.230 | 21.770 | 1.620 | 8.04% | 20.110 | 22.850 | 40800 | 8837 | 25.05% |
| 2024-11-27 | 19.610 | 20.150 | 0.160 | 0.80% | 18.200 | 20.240 | 22128 | 4240 | 13.58% |
| 2024-11-26 | 21.370 | 19.990 | -1.710 | -7.88% | 19.990 | 21.680 | 21210 | 4419 | 13.02% |
| 2024-11-25 | 21.220 | 21.700 | -0.270 | -1.23% | 20.550 | 21.780 | 27140 | 5747 | 16.66% |
| 2024-11-22 | 24.700 | 21.970 | -0.720 | -3.17% | 21.720 | 24.700 | 46470 | 10789 | 28.53% |
| 2024-11-21 | 21.000 | 22.690 | 1.380 | 6.48% | 20.880 | 22.690 | 46013 | 10104 | 28.25% |
| 2024-11-20 | 20.040 | 21.310 | 0.890 | 4.36% | 19.510 | 21.410 | 45399 | 9319 | 27.87% |
| 2024-11-19 | 23.000 | 20.420 | -3.380 | -14.20% | 18.750 | 23.000 | 63326 | 13072 | 38.88% |
| 2024-11-18 | 21.000 | 23.800 | 1.830 | 8.33% | 20.820 | 26.000 | 82014 | 19568 | 50.35% |
| 2024-11-15 | 21.800 | 21.970 | 2.170 | 10.96% | 20.880 | 24.510 | 76501 | 17160 | 46.96% |
| 2024-11-14 | 19.480 | 19.800 | 0.150 | 0.76% | 18.910 | 20.580 | 22814 | 4505 | 14.01% |
| 2024-11-13 | 18.850 | 19.650 | 0.900 | 4.80% | 17.870 | 19.660 | 22580 | 4238 | 13.86% |
| 2024-11-12 | 19.180 | 18.750 | -0.390 | -2.04% | 18.130 | 19.880 | 18115 | 3458 | 11.12% |
| 2024-11-11 | 19.390 | 19.140 | -0.340 | -1.75% | 18.060 | 19.530 | 25335 | 4759 | 15.55% |
| 2024-11-08 | 21.450 | 19.480 | -1.920 | -8.97% | 19.110 | 21.460 | 39746 | 8101 | 24.40% |
| 2024-11-07 | 20.000 | 21.400 | 0.720 | 3.48% | 19.600 | 21.900 | 49419 | 10415 | 30.34% |
| 2024-11-06 | 19.100 | 20.680 | 0.980 | 4.97% | 18.900 | 21.400 | 47978 | 9707 | 29.45% |
| 2024-11-05 | 18.890 | 19.700 | 1.300 | 7.07% | 18.070 | 20.470 | 48538 | 9255 | 29.80% |
| 2024-11-04 | 18.080 | 18.400 | 0.800 | 4.55% | 17.550 | 18.590 | 29965 | 5404 | 18.40% |
| 2024-11-01 | 17.490 | 17.600 | 0.000 | 0.00% | 16.500 | 17.860 | 26859 | 4628 | 16.49% |
| 2024-10-31 | 18.230 | 17.600 | -1.060 | -5.68% | 16.800 | 18.800 | 27563 | 4832 | 16.92% |
| 2024-10-30 | 18.610 | 18.660 | -0.140 | -0.74% | 17.010 | 18.990 | 36834 | 6673 | 22.61% |
| 2024-10-29 | 17.670 | 18.800 | 1.550 | 8.99% | 17.030 | 18.990 | 44682 | 8060 | 27.43% |
| 2024-10-28 | 16.650 | 17.250 | 0.860 | 5.25% | 15.500 | 17.480 | 29668 | 4913 | 18.21% |
| 2024-10-25 | 16.580 | 16.390 | -0.130 | -0.79% | 16.240 | 18.400 | 41052 | 7162 | 25.20% |
| 2024-10-24 | 15.560 | 16.520 | 0.860 | 5.49% | 15.470 | 16.990 | 28434 | 4654 | 17.46% |
| 2024-10-23 | 15.090 | 15.660 | 0.570 | 3.78% | 15.000 | 15.960 | 14399 | 2248 | 8.84% |
| 2024-10-22 | 16.300 | 15.090 | -1.420 | -8.60% | 14.910 | 16.550 | 27000 | 4249 | 16.58% |
| 2024-10-21 | 15.100 | 16.510 | 1.600 | 10.73% | 15.100 | 16.510 | 38237 | 6121 | 23.47% |
| 2024-10-18 | 14.050 | 14.910 | 0.960 | 6.88% | 13.940 | 15.150 | 22645 | 3329 | 13.90% |
| 2024-10-17 | 13.650 | 13.950 | 0.460 | 3.41% | 13.550 | 14.800 | 19522 | 2765 | 11.98% |
| 2024-10-16 | 13.060 | 13.490 | 0.290 | 2.20% | 13.050 | 13.600 | 8365 | 1112 | 5.14% |
| 2024-10-15 | 13.400 | 13.200 | -0.280 | -2.08% | 13.170 | 13.990 | 8946 | 1217 | 5.49% |
| 2024-10-14 | 12.970 | 13.480 | 0.630 | 4.90% | 12.750 | 13.640 | 9815 | 1300 | 6.03% |
| 2024-10-11 | 13.860 | 12.850 | -1.170 | -8.35% | 12.600 | 13.950 | 11513 | 1510 | 7.07% |
| 2024-10-10 | 14.020 | 14.020 | 0.360 | 2.64% | 13.500 | 14.880 | 13841 | 1958 | 8.50% |
| 2024-10-09 | 15.790 | 13.660 | -3.340 | -19.65% | 13.610 | 16.190 | 24444 | 3672 | 15.01% |
| 2024-10-08 | 16.500 | 17.000 | 3.130 | 22.57% | 14.570 | 18.000 | 40903 | 6767 | 25.11% |