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 | 12.220 | 11.940 | -0.290 | -2.37% | 11.910 | 12.400 | 4863 | 591 | 1.69% |
| 2025-01-24 | 11.960 | 12.230 | -0.020 | -0.16% | 11.910 | 12.340 | 7983 | 968 | 2.78% |
| 2025-01-23 | 12.340 | 12.250 | 0.100 | 0.82% | 12.210 | 12.870 | 6339 | 794 | 2.21% |
| 2025-01-22 | 12.650 | 12.150 | -0.440 | -3.49% | 12.110 | 12.650 | 5242 | 644 | 1.82% |
| 2025-01-21 | 12.780 | 12.590 | -0.090 | -0.71% | 12.330 | 12.980 | 7516 | 947 | 2.62% |
| 2025-01-20 | 13.100 | 12.680 | -0.130 | -1.01% | 12.550 | 13.130 | 7936 | 1021 | 2.76% |
| 2025-01-17 | 13.020 | 12.810 | -0.200 | -1.54% | 12.760 | 13.120 | 9392 | 1211 | 3.27% |
| 2025-01-16 | 13.090 | 13.010 | 0.060 | 0.46% | 12.840 | 13.450 | 14427 | 1902 | 5.02% |
| 2025-01-15 | 12.730 | 12.950 | 0.060 | 0.47% | 12.710 | 13.380 | 15714 | 2051 | 5.47% |
| 2025-01-14 | 11.820 | 12.890 | 1.110 | 9.42% | 11.820 | 12.940 | 15293 | 1901 | 5.32% |
| 2025-01-13 | 12.000 | 11.780 | -0.490 | -3.99% | 11.710 | 12.250 | 9062 | 1077 | 3.15% |
| 2025-01-10 | 13.000 | 12.270 | -0.760 | -5.83% | 12.160 | 13.190 | 10291 | 1312 | 3.58% |
| 2025-01-09 | 12.800 | 13.030 | 0.230 | 1.80% | 12.600 | 13.490 | 16903 | 2207 | 5.88% |
| 2025-01-08 | 12.260 | 12.800 | 0.300 | 2.40% | 11.900 | 12.800 | 15682 | 1949 | 5.46% |
| 2025-01-07 | 12.220 | 12.500 | 0.300 | 2.46% | 11.710 | 12.570 | 10158 | 1231 | 3.53% |
| 2025-01-06 | 12.500 | 12.200 | -0.380 | -3.02% | 12.110 | 12.630 | 7929 | 979 | 2.76% |
| 2025-01-03 | 12.220 | 12.580 | 0.390 | 3.20% | 11.860 | 12.580 | 12302 | 1507 | 4.28% |
| 2025-01-02 | 11.910 | 12.190 | 0.080 | 0.66% | 11.910 | 12.650 | 12751 | 1565 | 4.44% |
| 2024-12-31 | 12.330 | 12.110 | -0.220 | -1.78% | 12.080 | 12.950 | 11607 | 1444 | 4.04% |
| 2024-12-30 | 13.360 | 12.330 | -1.290 | -9.47% | 12.220 | 13.640 | 16923 | 2180 | 5.89% |
| 2024-12-27 | 12.730 | 13.620 | 0.890 | 6.99% | 12.420 | 13.870 | 25464 | 3396 | 8.86% |
| 2024-12-26 | 12.560 | 12.730 | 0.130 | 1.03% | 12.560 | 13.220 | 11678 | 1497 | 4.06% |
| 2024-12-25 | 13.490 | 12.600 | -0.830 | -6.18% | 12.590 | 13.490 | 13458 | 1730 | 4.68% |
| 2024-12-24 | 13.510 | 13.430 | -0.050 | -0.37% | 13.040 | 13.870 | 11782 | 1578 | 4.10% |
| 2024-12-23 | 14.620 | 13.480 | -1.140 | -7.80% | 13.340 | 14.750 | 17018 | 2372 | 5.92% |
| 2024-12-20 | 14.890 | 14.620 | -0.500 | -3.31% | 14.330 | 15.150 | 24338 | 3608 | 8.47% |
| 2024-12-19 | 15.110 | 15.120 | -0.280 | -1.82% | 13.530 | 15.370 | 40228 | 5821 | 14.00% |
| 2024-12-18 | 17.130 | 15.400 | -1.880 | -10.88% | 15.400 | 17.260 | 32488 | 5255 | 11.31% |
| 2024-12-17 | 18.770 | 17.280 | -2.090 | -10.79% | 16.810 | 18.900 | 38296 | 6809 | 13.33% |
| 2024-12-16 | 16.800 | 19.370 | 2.460 | 14.55% | 16.600 | 19.780 | 67191 | 12551 | 23.38% |
| 2024-12-13 | 15.800 | 16.910 | 0.800 | 4.97% | 15.630 | 17.500 | 29864 | 5030 | 10.39% |
| 2024-12-12 | 15.880 | 16.110 | 0.460 | 2.94% | 15.020 | 16.120 | 15361 | 2379 | 5.35% |
| 2024-12-11 | 15.710 | 15.650 | -0.440 | -2.73% | 15.500 | 16.550 | 16698 | 2673 | 5.81% |
| 2024-12-10 | 17.030 | 16.090 | 0.070 | 0.44% | 16.000 | 17.490 | 20514 | 3440 | 7.14% |
| 2024-12-09 | 17.520 | 16.020 | -1.510 | -8.61% | 15.880 | 17.600 | 21977 | 3613 | 7.65% |
| 2024-12-06 | 18.300 | 17.530 | -0.740 | -4.05% | 17.360 | 18.900 | 21241 | 3828 | 7.39% |
| 2024-12-05 | 18.570 | 18.270 | -0.330 | -1.77% | 18.120 | 18.850 | 22050 | 4055 | 7.67% |
| 2024-12-04 | 18.330 | 18.600 | -0.400 | -2.11% | 18.280 | 19.800 | 28945 | 5493 | 10.07% |
| 2024-12-03 | 20.500 | 19.000 | -1.160 | -5.75% | 19.000 | 21.490 | 35600 | 7240 | 12.39% |
| 2024-12-02 | 20.100 | 20.160 | 0.100 | 0.50% | 19.610 | 20.990 | 35708 | 7190 | 12.43% |
| 2024-11-29 | 20.000 | 20.060 | -1.160 | -5.47% | 19.230 | 20.880 | 51793 | 10400 | 18.02% |
| 2024-11-28 | 18.700 | 21.220 | 1.950 | 10.12% | 18.650 | 24.880 | 71825 | 15091 | 24.99% |
| 2024-11-27 | 16.540 | 19.270 | 2.090 | 12.17% | 15.030 | 20.700 | 62163 | 10918 | 21.63% |
| 2024-11-26 | 16.630 | 17.180 | 0.980 | 6.05% | 16.330 | 19.880 | 53501 | 9520 | 18.62% |
| 2024-11-25 | 15.790 | 16.200 | 0.500 | 3.18% | 14.920 | 16.350 | 28254 | 4385 | 9.83% |
| 2024-11-22 | 16.600 | 15.700 | -1.090 | -6.49% | 15.700 | 18.340 | 50919 | 8635 | 17.72% |
| 2024-11-21 | 14.270 | 16.790 | 2.540 | 17.82% | 14.270 | 17.860 | 61137 | 9789 | 21.27% |
| 2024-11-20 | 13.470 | 14.250 | 0.780 | 5.79% | 13.200 | 14.300 | 16486 | 2291 | 5.74% |
| 2024-11-19 | 14.500 | 13.470 | -1.080 | -7.42% | 12.520 | 14.750 | 21612 | 2895 | 7.52% |
| 2024-11-18 | 15.000 | 14.550 | -0.470 | -3.13% | 14.400 | 15.280 | 18331 | 2732 | 6.38% |
| 2024-11-15 | 15.120 | 15.020 | -0.140 | -0.92% | 14.700 | 15.450 | 18526 | 2799 | 6.45% |
| 2024-11-14 | 15.460 | 15.160 | -0.190 | -1.24% | 14.610 | 15.550 | 16197 | 2437 | 5.64% |
| 2024-11-13 | 15.330 | 15.350 | 0.000 | 0.00% | 14.300 | 15.550 | 23020 | 3428 | 8.01% |
| 2024-11-12 | 14.930 | 15.350 | 0.660 | 4.49% | 14.550 | 15.990 | 26585 | 4058 | 9.25% |
| 2024-11-11 | 15.570 | 14.690 | -0.130 | -0.88% | 13.900 | 15.600 | 18701 | 2724 | 6.51% |
| 2024-11-08 | 16.100 | 14.820 | -1.030 | -6.50% | 14.700 | 16.100 | 29886 | 4565 | 10.40% |
| 2024-11-07 | 14.700 | 15.850 | 0.770 | 5.11% | 14.500 | 17.220 | 42747 | 6835 | 14.88% |
| 2024-11-06 | 14.400 | 15.080 | 1.100 | 7.87% | 13.500 | 16.440 | 42907 | 6444 | 14.93% |
| 2024-11-05 | 12.800 | 13.980 | 1.030 | 7.95% | 12.800 | 13.980 | 30029 | 4065 | 10.45% |
| 2024-11-04 | 12.180 | 12.950 | 1.050 | 8.82% | 12.000 | 13.800 | 18298 | 2315 | 6.37% |
| 2024-11-01 | 12.760 | 11.900 | -1.080 | -8.32% | 11.800 | 12.970 | 18175 | 2254 | 6.32% |
| 2024-10-31 | 13.930 | 12.980 | -0.920 | -6.62% | 12.640 | 13.930 | 26281 | 3446 | 9.15% |
| 2024-10-30 | 14.600 | 13.900 | -0.750 | -5.12% | 13.000 | 14.710 | 39418 | 5436 | 13.72% |
| 2024-10-29 | 14.000 | 14.650 | 0.150 | 1.03% | 13.630 | 15.250 | 53309 | 7683 | 18.55% |
| 2024-10-28 | 11.710 | 14.500 | 2.790 | 23.83% | 11.380 | 14.880 | 56104 | 7407 | 19.52% |