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 | 15.40 | 15.42 | 0.14 | 0.92% | 15.28 | 15.65 | 37309 | 5774 | 0.96% |
| 2025-01-24 | 15.03 | 15.28 | 0.21 | 1.39% | 14.92 | 15.31 | 34016 | 5149 | 0.87% |
| 2025-01-23 | 15.20 | 15.07 | 0.06 | 0.40% | 15.04 | 15.33 | 30665 | 4657 | 0.79% |
| 2025-01-22 | 15.14 | 15.01 | -0.13 | -0.86% | 14.93 | 15.14 | 21183 | 3181 | 0.54% |
| 2025-01-21 | 15.20 | 15.14 | -0.06 | -0.39% | 15.03 | 15.35 | 25743 | 3895 | 0.66% |
| 2025-01-20 | 15.16 | 15.20 | 0.08 | 0.53% | 15.11 | 15.34 | 29416 | 4475 | 0.76% |
| 2025-01-17 | 15.09 | 15.12 | 0.02 | 0.13% | 14.90 | 15.13 | 22481 | 3380 | 0.58% |
| 2025-01-16 | 14.85 | 15.10 | 0.22 | 1.48% | 14.82 | 15.25 | 40915 | 6151 | 1.05% |
| 2025-01-15 | 14.90 | 14.88 | -0.01 | -0.07% | 14.84 | 15.06 | 34006 | 5079 | 0.87% |
| 2025-01-14 | 14.28 | 14.89 | 0.66 | 4.64% | 14.28 | 14.90 | 38439 | 5634 | 0.99% |
| 2025-01-13 | 14.01 | 14.23 | 0.01 | 0.07% | 13.82 | 14.30 | 27731 | 3916 | 0.71% |
| 2025-01-10 | 14.42 | 14.22 | -0.25 | -1.73% | 14.21 | 14.57 | 29477 | 4243 | 0.76% |
| 2025-01-09 | 14.46 | 14.47 | -0.11 | -0.75% | 14.41 | 14.72 | 33451 | 4861 | 0.86% |
| 2025-01-08 | 14.66 | 14.58 | -0.20 | -1.35% | 14.22 | 14.71 | 39956 | 5799 | 1.03% |
| 2025-01-07 | 14.62 | 14.78 | 0.15 | 1.03% | 14.47 | 14.78 | 36476 | 5341 | 0.94% |
| 2025-01-06 | 14.46 | 14.63 | 0.15 | 1.04% | 14.20 | 14.86 | 41349 | 6036 | 1.06% |
| 2025-01-03 | 15.14 | 14.48 | -0.58 | -3.85% | 14.45 | 15.25 | 52256 | 7764 | 1.34% |
| 2025-01-02 | 15.58 | 15.06 | -0.53 | -3.40% | 14.94 | 15.67 | 52945 | 8120 | 1.36% |
| 2024-12-31 | 16.10 | 15.59 | -0.42 | -2.62% | 15.58 | 16.22 | 47945 | 7591 | 1.23% |
| 2024-12-30 | 16.09 | 16.01 | -0.22 | -1.36% | 15.82 | 16.21 | 37373 | 5994 | 0.96% |
| 2024-12-27 | 16.35 | 16.23 | -0.23 | -1.40% | 16.17 | 16.50 | 63237 | 10312 | 1.62% |
| 2024-12-26 | 16.14 | 16.46 | 0.28 | 1.73% | 16.07 | 16.59 | 73369 | 12053 | 1.88% |
| 2024-12-25 | 16.20 | 16.18 | 0.02 | 0.12% | 15.64 | 16.39 | 72198 | 11524 | 1.85% |
| 2024-12-24 | 15.63 | 16.16 | 0.55 | 3.52% | 15.63 | 16.59 | 81602 | 13204 | 2.09% |
| 2024-12-23 | 16.01 | 15.61 | -0.39 | -2.44% | 15.58 | 16.01 | 40716 | 6422 | 1.05% |
| 2024-12-20 | 15.88 | 16.00 | 0.09 | 0.57% | 15.80 | 16.15 | 39241 | 6275 | 1.01% |
| 2024-12-19 | 15.70 | 15.91 | 0.19 | 1.21% | 15.45 | 15.91 | 38611 | 6068 | 0.99% |
| 2024-12-18 | 15.63 | 15.72 | 0.09 | 0.58% | 15.60 | 15.97 | 39761 | 6283 | 1.02% |
| 2024-12-17 | 16.10 | 15.63 | -0.52 | -3.22% | 15.56 | 16.15 | 49316 | 7803 | 1.27% |
| 2024-12-16 | 16.28 | 16.15 | -0.09 | -0.55% | 16.06 | 16.42 | 42259 | 6874 | 1.08% |
| 2024-12-13 | 16.66 | 16.24 | -0.54 | -3.22% | 16.15 | 16.70 | 77053 | 12634 | 1.98% |
| 2024-12-12 | 16.78 | 16.78 | 0.04 | 0.24% | 16.53 | 16.84 | 74753 | 12471 | 1.92% |
| 2024-12-11 | 17.11 | 16.74 | -0.41 | -2.39% | 16.67 | 17.28 | 102204 | 17242 | 2.62% |
| 2024-12-10 | 17.33 | 17.15 | 0.27 | 1.60% | 16.75 | 17.45 | 113396 | 19314 | 2.91% |
| 2024-12-09 | 17.15 | 16.88 | -0.35 | -2.03% | 16.65 | 17.18 | 90715 | 15290 | 2.33% |
| 2024-12-06 | 16.48 | 17.23 | 0.81 | 4.93% | 16.47 | 17.33 | 141698 | 24128 | 3.64% |
| 2024-12-05 | 16.19 | 16.42 | 0.18 | 1.11% | 15.89 | 16.58 | 82522 | 13448 | 2.12% |
| 2024-12-04 | 16.04 | 16.24 | 0.20 | 1.25% | 15.84 | 16.47 | 87679 | 14160 | 2.25% |
| 2024-12-03 | 15.89 | 16.04 | 0.15 | 0.94% | 15.69 | 16.34 | 70888 | 11354 | 1.82% |
| 2024-12-02 | 15.57 | 15.89 | 0.33 | 2.12% | 15.57 | 15.91 | 54562 | 8608 | 1.40% |
| 2024-11-29 | 15.55 | 15.56 | 0.02 | 0.13% | 15.31 | 15.76 | 52995 | 8252 | 1.36% |
| 2024-11-28 | 15.42 | 15.54 | 0.06 | 0.39% | 15.41 | 15.86 | 52432 | 8174 | 1.35% |
| 2024-11-27 | 15.06 | 15.48 | 0.31 | 2.04% | 14.80 | 15.50 | 46510 | 7022 | 1.19% |
| 2024-11-26 | 15.55 | 15.17 | -0.37 | -2.38% | 15.13 | 15.63 | 45782 | 7028 | 1.18% |
| 2024-11-25 | 15.56 | 15.54 | -0.03 | -0.19% | 15.22 | 15.65 | 47752 | 7362 | 1.23% |
| 2024-11-22 | 16.15 | 15.57 | -0.58 | -3.59% | 15.48 | 16.32 | 73741 | 11773 | 1.89% |
| 2024-11-21 | 16.16 | 16.15 | -0.15 | -0.92% | 15.95 | 16.50 | 58023 | 9398 | 1.49% |
| 2024-11-20 | 16.10 | 16.30 | 0.22 | 1.37% | 15.93 | 16.43 | 72002 | 11675 | 1.85% |
| 2024-11-19 | 15.91 | 16.08 | 0.20 | 1.26% | 15.63 | 16.13 | 66036 | 10505 | 1.70% |
| 2024-11-18 | 16.33 | 15.88 | -0.30 | -1.85% | 15.73 | 16.63 | 77550 | 12513 | 1.99% |
| 2024-11-15 | 16.68 | 16.18 | -0.57 | -3.40% | 16.18 | 17.00 | 71107 | 11815 | 1.83% |
| 2024-11-14 | 17.55 | 16.75 | -0.86 | -4.88% | 16.65 | 17.59 | 71941 | 12294 | 1.85% |
| 2024-11-13 | 17.72 | 17.61 | -0.20 | -1.12% | 17.11 | 17.81 | 113879 | 19853 | 2.92% |
| 2024-11-12 | 18.00 | 17.81 | -0.75 | -4.04% | 17.66 | 19.22 | 229662 | 42097 | 5.90% |
| 2024-11-11 | 16.12 | 18.56 | 2.38 | 14.71% | 16.12 | 19.42 | 367799 | 68428 | 9.44% |
| 2024-11-08 | 16.38 | 16.18 | -0.02 | -0.12% | 15.98 | 16.49 | 89545 | 14474 | 2.30% |
| 2024-11-07 | 15.47 | 16.20 | 0.62 | 3.98% | 15.47 | 16.43 | 106762 | 17137 | 2.74% |
| 2024-11-06 | 15.64 | 15.58 | -0.07 | -0.45% | 15.46 | 16.10 | 69081 | 10874 | 1.77% |
| 2024-11-05 | 15.36 | 15.65 | 0.32 | 2.09% | 15.16 | 15.80 | 76217 | 11815 | 1.96% |
| 2024-11-04 | 14.77 | 15.33 | 0.57 | 3.86% | 14.60 | 15.38 | 62833 | 9485 | 1.61% |
| 2024-11-01 | 15.13 | 14.76 | -0.44 | -2.89% | 14.62 | 15.28 | 56900 | 8490 | 1.46% |
| 2024-10-31 | 15.02 | 15.20 | 0.13 | 0.86% | 15.02 | 15.48 | 66734 | 10180 | 1.71% |
| 2024-10-30 | 15.46 | 15.07 | -0.49 | -3.15% | 14.85 | 15.54 | 90654 | 13752 | 2.33% |
| 2024-10-29 | 15.60 | 15.56 | 0.07 | 0.45% | 15.20 | 16.30 | 158012 | 24870 | 4.06% |
| 2024-10-28 | 14.50 | 15.49 | 1.10 | 7.64% | 14.36 | 16.20 | 136998 | 20863 | 3.52% |