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 | 13.700 | 13.520 | -0.090 | -0.66% | 13.430 | 14.180 | 85908 | 11805 | 9.08% |
| 2025-01-14 | 12.340 | 13.610 | 1.400 | 11.47% | 12.220 | 13.680 | 93426 | 12194 | 9.87% |
| 2025-01-13 | 12.480 | 12.210 | -0.580 | -4.53% | 12.070 | 12.620 | 43887 | 5384 | 4.64% |
| 2025-01-10 | 13.140 | 12.790 | -0.240 | -1.84% | 12.790 | 13.330 | 66376 | 8690 | 7.01% |
| 2025-01-09 | 12.780 | 13.030 | 0.220 | 1.72% | 12.650 | 13.340 | 64200 | 8394 | 6.78% |
| 2025-01-08 | 12.900 | 12.810 | -0.170 | -1.31% | 12.400 | 12.950 | 51487 | 6531 | 5.44% |
| 2025-01-07 | 13.000 | 12.980 | 0.170 | 1.33% | 12.110 | 13.050 | 72396 | 9113 | 7.65% |
| 2025-01-06 | 12.940 | 12.810 | -0.090 | -0.70% | 12.750 | 13.300 | 60557 | 7905 | 6.40% |
| 2025-01-03 | 12.610 | 12.900 | 0.290 | 2.30% | 12.350 | 13.070 | 63868 | 8164 | 6.75% |
| 2025-01-02 | 12.520 | 12.610 | -0.150 | -1.18% | 12.450 | 13.150 | 50931 | 6502 | 5.38% |
| 2024-12-31 | 12.250 | 12.760 | 0.400 | 3.24% | 12.250 | 13.680 | 85863 | 11063 | 9.07% |
| 2024-12-30 | 13.330 | 12.360 | -0.890 | -6.72% | 12.320 | 13.330 | 59076 | 7476 | 6.24% |
| 2024-12-27 | 13.450 | 13.250 | -0.030 | -0.23% | 13.190 | 13.530 | 37124 | 4968 | 3.92% |
| 2024-12-26 | 13.300 | 13.280 | 0.010 | 0.08% | 13.180 | 13.550 | 44950 | 6011 | 4.75% |
| 2024-12-25 | 13.300 | 13.270 | -0.270 | -1.99% | 12.840 | 13.550 | 56136 | 7379 | 5.93% |
| 2024-12-24 | 13.660 | 13.540 | 0.300 | 2.27% | 13.370 | 14.000 | 48695 | 6664 | 5.14% |
| 2024-12-23 | 14.050 | 13.240 | -0.840 | -5.97% | 13.240 | 14.280 | 46531 | 6372 | 4.92% |
| 2024-12-20 | 13.930 | 14.080 | -0.040 | -0.28% | 13.900 | 14.460 | 54411 | 7734 | 5.75% |
| 2024-12-19 | 13.470 | 14.120 | 0.270 | 1.95% | 12.860 | 14.340 | 87859 | 11893 | 9.28% |
| 2024-12-18 | 14.290 | 13.850 | -0.390 | -2.74% | 13.710 | 14.540 | 61754 | 8694 | 6.52% |
| 2024-12-17 | 15.110 | 14.240 | -0.810 | -5.38% | 14.100 | 15.300 | 48977 | 7159 | 5.17% |
| 2024-12-16 | 15.340 | 15.050 | -0.480 | -3.09% | 15.010 | 15.940 | 46369 | 7169 | 4.90% |
| 2024-12-13 | 15.060 | 15.530 | 0.210 | 1.37% | 15.060 | 15.950 | 65785 | 10265 | 6.95% |
| 2024-12-12 | 15.470 | 15.320 | -0.150 | -0.97% | 14.890 | 15.600 | 64402 | 9780 | 6.80% |
| 2024-12-11 | 15.250 | 15.470 | -0.300 | -1.90% | 15.210 | 15.950 | 73235 | 11354 | 7.74% |
| 2024-12-10 | 16.990 | 15.770 | -0.110 | -0.69% | 15.700 | 17.000 | 89526 | 14600 | 9.46% |
| 2024-12-09 | 17.260 | 15.880 | -1.620 | -9.26% | 15.810 | 17.260 | 131834 | 21731 | 13.93% |
| 2024-12-06 | 18.180 | 17.500 | -0.100 | -0.57% | 17.500 | 18.660 | 110566 | 19937 | 11.68% |
| 2024-12-05 | 17.420 | 17.600 | -0.010 | -0.06% | 17.180 | 17.870 | 79193 | 13889 | 8.37% |
| 2024-12-04 | 18.500 | 17.610 | -1.170 | -6.23% | 17.500 | 18.550 | 127633 | 22937 | 13.48% |
| 2024-12-03 | 18.300 | 18.780 | 0.770 | 4.28% | 17.820 | 19.050 | 167299 | 30974 | 17.67% |
| 2024-12-02 | 17.360 | 18.010 | 0.510 | 2.91% | 17.350 | 18.140 | 109646 | 19557 | 11.58% |
| 2024-11-29 | 17.350 | 17.500 | -0.070 | -0.40% | 16.540 | 18.020 | 136820 | 23798 | 14.45% |
| 2024-11-28 | 17.870 | 17.570 | -0.300 | -1.68% | 17.500 | 18.380 | 133830 | 24103 | 14.14% |
| 2024-11-27 | 17.150 | 17.870 | 0.170 | 0.96% | 16.200 | 18.100 | 131542 | 22414 | 13.90% |
| 2024-11-26 | 18.380 | 17.700 | -1.110 | -5.90% | 17.690 | 19.550 | 137789 | 25569 | 14.56% |
| 2024-11-25 | 19.500 | 18.810 | -0.300 | -1.57% | 17.400 | 19.990 | 162959 | 29905 | 17.21% |
| 2024-11-22 | 18.280 | 19.110 | 0.610 | 3.30% | 18.020 | 20.150 | 282868 | 54179 | 29.88% |
| 2024-11-21 | 18.010 | 18.500 | 0.300 | 1.65% | 17.650 | 18.780 | 175352 | 32026 | 18.52% |
| 2024-11-20 | 17.060 | 18.200 | 0.100 | 0.55% | 16.700 | 18.560 | 196647 | 34724 | 20.77% |
| 2024-11-19 | 19.100 | 18.100 | -0.340 | -1.84% | 18.010 | 21.000 | 290997 | 56631 | 30.74% |
| 2024-11-18 | 18.000 | 18.440 | 0.640 | 3.60% | 17.050 | 18.480 | 172426 | 30968 | 18.21% |
| 2024-11-15 | 17.160 | 17.800 | 0.240 | 1.37% | 16.950 | 18.520 | 138683 | 24581 | 14.65% |
| 2024-11-14 | 18.200 | 17.560 | -0.910 | -4.93% | 17.500 | 18.640 | 106567 | 19205 | 11.26% |
| 2024-11-13 | 17.330 | 18.470 | 0.890 | 5.06% | 17.030 | 18.560 | 124039 | 22180 | 13.10% |
| 2024-11-12 | 18.000 | 17.580 | 0.000 | 0.00% | 17.010 | 18.500 | 113843 | 20315 | 12.03% |
| 2024-11-11 | 17.500 | 17.580 | -0.250 | -1.40% | 16.680 | 17.900 | 121451 | 21051 | 12.83% |
| 2024-11-08 | 18.450 | 17.830 | -0.050 | -0.28% | 17.600 | 19.050 | 175789 | 32386 | 18.57% |
| 2024-11-07 | 17.160 | 17.880 | 0.000 | 0.00% | 16.770 | 18.290 | 180522 | 31930 | 19.07% |
| 2024-11-06 | 19.060 | 17.880 | 0.360 | 2.05% | 17.400 | 19.800 | 247419 | 45880 | 26.14% |
| 2024-11-05 | 16.230 | 17.520 | 1.540 | 9.64% | 16.230 | 17.590 | 197855 | 33932 | 20.90% |
| 2024-11-04 | 14.810 | 15.980 | 1.450 | 9.98% | 14.810 | 15.980 | 123892 | 19154 | 13.09% |
| 2024-11-01 | 16.300 | 14.530 | -1.700 | -10.47% | 14.200 | 16.780 | 140783 | 21415 | 14.87% |
| 2024-10-31 | 16.750 | 16.230 | -0.830 | -4.87% | 15.320 | 17.430 | 219155 | 35813 | 23.15% |
| 2024-10-30 | 18.100 | 17.060 | -1.140 | -6.26% | 16.620 | 18.900 | 194474 | 34343 | 20.54% |
| 2024-10-29 | 18.000 | 18.200 | -0.450 | -2.41% | 17.280 | 18.650 | 252015 | 45419 | 26.62% |
| 2024-10-28 | 18.100 | 18.650 | 0.240 | 1.30% | 17.360 | 19.970 | 321264 | 59942 | 33.94% |
| 2024-10-25 | 17.300 | 18.410 | 1.590 | 9.45% | 16.540 | 21.120 | 412717 | 80331 | 43.60% |
| 2024-10-24 | 16.280 | 16.820 | 0.220 | 1.33% | 15.940 | 17.690 | 246085 | 41848 | 26.00% |
| 2024-10-23 | 14.610 | 16.600 | 1.130 | 7.30% | 14.370 | 17.600 | 276298 | 44703 | 29.19% |
| 2024-10-22 | 19.440 | 15.470 | -2.260 | -12.75% | 15.220 | 19.440 | 436099 | 75009 | 46.07% |
| 2024-10-21 | 14.930 | 17.730 | 4.090 | 29.99% | 14.910 | 17.730 | 389227 | 64741 | 41.12% |
| 2024-10-18 | 11.250 | 13.640 | 2.200 | 19.23% | 11.210 | 14.480 | 365996 | 46418 | 38.66% |
| 2024-10-17 | 12.000 | 11.440 | 0.260 | 2.33% | 11.330 | 12.660 | 300169 | 35803 | 31.71% |
| 2024-10-16 | 10.300 | 11.180 | 0.580 | 5.47% | 10.150 | 11.270 | 160365 | 17488 | 16.94% |
| 2024-10-15 | 10.360 | 10.600 | 0.040 | 0.38% | 10.260 | 11.470 | 201340 | 22188 | 21.27% |
| 2024-10-14 | 10.080 | 10.560 | 0.560 | 5.60% | 9.700 | 10.690 | 143039 | 14687 | 15.11% |
| 2024-10-11 | 11.160 | 10.000 | -1.100 | -9.91% | 9.580 | 11.160 | 177669 | 18081 | 18.77% |
| 2024-10-10 | 11.750 | 11.100 | 0.030 | 0.27% | 11.060 | 12.210 | 205687 | 23882 | 21.73% |
| 2024-10-09 | 12.000 | 11.070 | -2.260 | -16.95% | 10.930 | 12.760 | 274753 | 32820 | 29.02% |
| 2024-10-08 | 13.000 | 13.330 | 3.070 | 29.92% | 11.080 | 13.330 | 376633 | 46442 | 39.79% |