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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-27 | 13.12 | 12.67 | -0.34 | -2.61% | 12.67 | 13.18 | 285238 | 36673 | 2.33% |
| 2025-01-24 | 12.78 | 13.01 | 0.21 | 1.64% | 12.73 | 13.06 | 333840 | 43129 | 2.73% |
| 2025-01-23 | 13.00 | 12.80 | -0.14 | -1.08% | 12.79 | 13.33 | 432084 | 56537 | 3.53% |
| 2025-01-22 | 13.17 | 12.94 | -0.36 | -2.71% | 12.88 | 13.22 | 403893 | 52573 | 3.30% |
| 2025-01-21 | 13.46 | 13.30 | -0.07 | -0.52% | 13.13 | 13.63 | 398061 | 52879 | 3.25% |
| 2025-01-20 | 13.57 | 13.37 | -0.04 | -0.30% | 13.31 | 13.65 | 451360 | 60655 | 3.69% |
| 2025-01-17 | 13.31 | 13.41 | 0.04 | 0.30% | 13.15 | 13.68 | 611333 | 81773 | 4.99% |
| 2025-01-16 | 13.28 | 13.37 | 0.32 | 2.45% | 13.13 | 13.67 | 838025 | 112418 | 6.85% |
| 2025-01-15 | 13.12 | 13.05 | -0.06 | -0.46% | 12.97 | 13.36 | 617060 | 81232 | 5.04% |
| 2025-01-14 | 12.42 | 13.11 | 0.72 | 5.81% | 12.34 | 13.14 | 668766 | 85794 | 5.46% |
| 2025-01-13 | 12.31 | 12.39 | -0.16 | -1.27% | 12.04 | 12.49 | 463927 | 56990 | 3.79% |
| 2025-01-10 | 13.44 | 12.55 | -0.94 | -6.97% | 12.48 | 13.51 | 858361 | 111357 | 7.01% |
| 2025-01-09 | 13.45 | 13.49 | -0.25 | -1.82% | 13.35 | 14.00 | 787517 | 107678 | 6.43% |
| 2025-01-08 | 14.20 | 13.74 | -0.69 | -4.78% | 13.19 | 14.33 | 1189399 | 162666 | 9.72% |
| 2025-01-07 | 14.30 | 14.43 | 0.26 | 1.83% | 13.62 | 14.49 | 1091715 | 153981 | 8.92% |
| 2025-01-06 | 15.06 | 14.17 | -1.22 | -7.93% | 13.95 | 15.90 | 1374105 | 204538 | 11.23% |
| 2025-01-03 | 16.56 | 15.39 | -1.71 | -10.00% | 15.39 | 17.05 | 1496181 | 240250 | 12.22% |
| 2025-01-02 | 16.42 | 17.10 | 0.83 | 5.10% | 16.01 | 17.41 | 1908140 | 320531 | 15.59% |
| 2024-12-31 | 15.50 | 16.27 | 0.62 | 3.96% | 15.15 | 17.18 | 2345228 | 378387 | 19.16% |
| 2024-12-30 | 15.65 | 15.65 | 1.42 | 9.98% | 15.26 | 15.65 | 1102517 | 172358 | 9.01% |
| 2024-12-27 | 13.77 | 14.23 | 0.41 | 2.97% | 13.69 | 14.45 | 478104 | 67729 | 3.91% |
| 2024-12-26 | 13.63 | 13.82 | 0.23 | 1.69% | 13.57 | 13.93 | 301880 | 41612 | 2.47% |
| 2024-12-25 | 14.03 | 13.59 | -0.51 | -3.62% | 13.38 | 14.09 | 350838 | 47779 | 2.87% |
| 2024-12-24 | 13.93 | 14.10 | 0.19 | 1.37% | 13.77 | 14.19 | 348846 | 48862 | 2.85% |
| 2024-12-23 | 14.50 | 13.91 | -0.73 | -4.99% | 13.80 | 14.65 | 607191 | 86307 | 4.96% |
| 2024-12-20 | 13.89 | 14.64 | 0.69 | 4.95% | 13.89 | 14.95 | 878365 | 127462 | 7.18% |
| 2024-12-19 | 13.80 | 13.95 | -0.36 | -2.52% | 13.80 | 14.38 | 676140 | 94369 | 5.52% |
| 2024-12-18 | 13.72 | 14.31 | 0.61 | 4.45% | 13.56 | 15.07 | 1089735 | 157626 | 8.90% |
| 2024-12-17 | 14.08 | 13.70 | -0.44 | -3.11% | 13.60 | 14.28 | 601558 | 83659 | 4.92% |
| 2024-12-16 | 15.08 | 14.14 | -0.94 | -6.23% | 14.08 | 15.18 | 887109 | 128044 | 7.25% |
| 2024-12-13 | 15.67 | 15.08 | -0.97 | -6.04% | 15.02 | 15.95 | 1179102 | 180692 | 9.63% |
| 2024-12-12 | 16.26 | 16.05 | -0.31 | -1.89% | 15.90 | 16.65 | 1011772 | 164131 | 8.27% |
| 2024-12-11 | 15.31 | 16.36 | 1.00 | 6.51% | 15.18 | 16.67 | 1399376 | 226127 | 11.43% |
| 2024-12-10 | 15.31 | 15.36 | 0.53 | 3.57% | 15.14 | 15.96 | 969963 | 151063 | 7.93% |
| 2024-12-09 | 15.14 | 14.83 | -0.42 | -2.75% | 14.65 | 15.28 | 515301 | 77018 | 4.21% |
| 2024-12-06 | 15.46 | 15.25 | -0.43 | -2.74% | 15.11 | 15.59 | 678714 | 103866 | 5.55% |
| 2024-12-05 | 15.17 | 15.68 | 0.42 | 2.75% | 15.07 | 16.00 | 764441 | 119411 | 6.25% |
| 2024-12-04 | 15.68 | 15.26 | -0.56 | -3.54% | 15.15 | 15.83 | 691378 | 106475 | 5.65% |
| 2024-12-03 | 15.90 | 15.82 | -0.16 | -1.00% | 15.47 | 16.07 | 738175 | 116336 | 6.03% |
| 2024-12-02 | 15.75 | 15.98 | 0.47 | 3.03% | 15.75 | 16.50 | 1131309 | 182805 | 9.24% |
| 2024-11-29 | 15.66 | 15.51 | -0.37 | -2.33% | 15.10 | 15.88 | 895098 | 138655 | 7.31% |
| 2024-11-28 | 15.71 | 15.88 | 0.06 | 0.38% | 15.66 | 16.58 | 1175068 | 189083 | 9.60% |
| 2024-11-27 | 14.70 | 15.82 | 0.94 | 6.32% | 14.66 | 16.18 | 1101526 | 170608 | 9.00% |
| 2024-11-26 | 15.13 | 14.88 | -0.23 | -1.52% | 14.81 | 15.48 | 778791 | 117877 | 6.36% |
| 2024-11-25 | 15.50 | 15.11 | -0.79 | -4.97% | 14.31 | 15.62 | 1016748 | 152217 | 8.31% |
| 2024-11-22 | 15.25 | 15.90 | 0.26 | 1.66% | 15.15 | 16.88 | 1602571 | 258644 | 13.09% |
| 2024-11-21 | 16.00 | 15.64 | -0.51 | -3.16% | 15.40 | 16.64 | 1106719 | 175558 | 9.04% |
| 2024-11-20 | 15.45 | 16.15 | 0.30 | 1.89% | 15.30 | 16.18 | 969159 | 152445 | 7.92% |
| 2024-11-19 | 14.85 | 15.85 | 1.01 | 6.81% | 14.46 | 16.16 | 892125 | 136275 | 7.29% |
| 2024-11-18 | 15.28 | 14.84 | -0.15 | -1.00% | 14.40 | 15.50 | 655374 | 98742 | 5.35% |
| 2024-11-15 | 15.81 | 14.99 | -1.00 | -6.25% | 14.88 | 15.98 | 865347 | 132903 | 7.07% |
| 2024-11-14 | 16.03 | 15.99 | 0.04 | 0.25% | 15.76 | 16.35 | 751628 | 120771 | 6.14% |
| 2024-11-13 | 16.34 | 15.95 | -0.61 | -3.68% | 15.78 | 16.79 | 930376 | 150025 | 7.60% |
| 2024-11-12 | 17.28 | 16.56 | -1.23 | -6.91% | 16.20 | 17.29 | 1298086 | 218745 | 10.61% |
| 2024-11-11 | 17.10 | 17.79 | 0.45 | 2.60% | 16.60 | 17.86 | 1801483 | 311264 | 14.72% |
| 2024-11-08 | 17.34 | 17.34 | -1.93 | -10.02% | 17.34 | 18.50 | 2739090 | 480504 | 22.38% |
| 2024-11-07 | 20.00 | 19.27 | -2.14 | -10.00% | 19.27 | 21.41 | 2026370 | 396817 | 16.56% |
| 2024-11-06 | 20.93 | 21.41 | 1.95 | 10.02% | 20.51 | 21.41 | 1338933 | 284394 | 10.94% |
| 2024-11-05 | 19.46 | 19.46 | 1.77 | 10.01% | 18.69 | 19.46 | 1073285 | 208549 | 8.77% |
| 2024-11-04 | 17.69 | 17.69 | 1.61 | 10.01% | 17.69 | 17.69 | 109922 | 19445 | 0.90% |
| 2024-11-01 | 15.78 | 16.08 | 1.46 | 9.99% | 15.30 | 16.08 | 2339337 | 372640 | 19.11% |
| 2024-10-31 | 14.62 | 14.62 | 1.33 | 10.01% | 13.20 | 14.62 | 2097335 | 295062 | 17.14% |
| 2024-10-30 | 13.29 | 13.29 | 1.21 | 10.02% | 13.29 | 13.29 | 107167 | 14242 | 0.88% |
| 2024-10-29 | 11.30 | 12.08 | 1.10 | 10.02% | 11.30 | 12.08 | 1250920 | 148322 | 10.22% |
| 2024-10-28 | 10.44 | 10.98 | 0.60 | 5.78% | 10.30 | 11.02 | 496549 | 52887 | 4.06% |
| 2024-10-25 | 10.65 | 10.38 | -0.28 | -2.63% | 10.30 | 10.65 | 418322 | 43614 | 3.42% |
| 2024-10-24 | 10.68 | 10.66 | -0.04 | -0.37% | 10.58 | 10.88 | 199877 | 21389 | 1.63% |