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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 14.15 | 14.02 | -0.13 | -0.92% | 13.87 | 14.15 | 220686 | 30917 | 4.46% |
| 2025-03-13 | 14.18 | 14.15 | -0.11 | -0.77% | 13.73 | 14.22 | 234435 | 32669 | 4.74% |
| 2025-03-12 | 13.99 | 14.26 | 0.33 | 2.37% | 13.77 | 14.37 | 361487 | 50818 | 7.30% |
| 2025-03-11 | 13.90 | 13.93 | -0.13 | -0.92% | 13.70 | 14.00 | 162229 | 22470 | 3.56% |
| 2025-03-10 | 13.91 | 14.06 | -0.08 | -0.57% | 13.88 | 14.24 | 232566 | 32677 | 5.11% |
| 2025-03-07 | 13.80 | 14.14 | 0.15 | 1.07% | 13.77 | 14.38 | 391817 | 55427 | 8.60% |
| 2025-03-06 | 13.93 | 13.99 | 0.06 | 0.43% | 13.88 | 14.07 | 266282 | 37214 | 5.85% |
| 2025-03-05 | 14.15 | 13.93 | -0.10 | -0.71% | 13.82 | 14.28 | 398580 | 55852 | 8.75% |
| 2025-03-04 | 12.73 | 14.03 | 1.28 | 10.04% | 12.62 | 14.03 | 183195 | 24904 | 4.02% |
| 2025-03-03 | 12.73 | 12.75 | 0.09 | 0.71% | 12.59 | 13.00 | 74825 | 9595 | 1.64% |
| 2025-02-28 | 13.38 | 12.66 | -0.69 | -5.17% | 12.65 | 13.48 | 111013 | 14377 | 2.44% |
| 2025-02-27 | 13.56 | 13.35 | -0.17 | -1.26% | 13.10 | 13.59 | 97621 | 13028 | 2.14% |
| 2025-02-26 | 13.53 | 13.52 | -0.01 | -0.07% | 13.46 | 13.70 | 101884 | 13827 | 2.24% |
| 2025-02-25 | 13.26 | 13.53 | 0.10 | 0.74% | 13.19 | 13.73 | 113073 | 15289 | 2.48% |
| 2025-02-24 | 13.60 | 13.43 | -0.10 | -0.74% | 13.28 | 13.66 | 115498 | 15541 | 2.54% |
| 2025-02-21 | 13.75 | 13.53 | -0.10 | -0.73% | 13.49 | 13.78 | 142144 | 19342 | 3.12% |
| 2025-02-20 | 13.33 | 13.63 | 0.34 | 2.56% | 13.21 | 13.68 | 180051 | 24323 | 3.95% |
| 2025-02-19 | 12.95 | 13.29 | 0.39 | 3.02% | 12.93 | 13.29 | 99414 | 13109 | 2.18% |
| 2025-02-18 | 13.28 | 12.90 | -0.35 | -2.64% | 12.84 | 13.34 | 92096 | 12077 | 2.02% |
| 2025-02-17 | 13.13 | 13.25 | 0.17 | 1.30% | 13.07 | 13.30 | 95056 | 12538 | 2.09% |
| 2025-02-14 | 12.97 | 13.08 | 0.05 | 0.38% | 12.90 | 13.22 | 75552 | 9878 | 1.66% |
| 2025-02-13 | 13.20 | 13.03 | -0.16 | -1.21% | 13.01 | 13.35 | 81649 | 10752 | 1.79% |
| 2025-02-12 | 13.07 | 13.19 | 0.12 | 0.92% | 12.93 | 13.25 | 93609 | 12292 | 2.05% |
| 2025-02-11 | 13.21 | 13.07 | -0.12 | -0.91% | 12.99 | 13.30 | 83288 | 10890 | 1.83% |
| 2025-02-10 | 13.01 | 13.19 | 0.16 | 1.23% | 12.91 | 13.25 | 127836 | 16747 | 2.81% |
| 2025-02-07 | 13.26 | 13.03 | -0.09 | -0.69% | 12.80 | 13.26 | 192259 | 25147 | 4.22% |
| 2025-02-06 | 12.34 | 13.12 | 0.77 | 6.23% | 12.20 | 13.14 | 172728 | 22154 | 3.79% |
| 2025-02-05 | 12.00 | 12.35 | 0.42 | 3.52% | 12.00 | 12.35 | 73614 | 8986 | 1.62% |
| 2025-01-27 | 12.18 | 11.93 | -0.20 | -1.65% | 11.93 | 12.29 | 53149 | 6428 | 1.17% |
| 2025-01-24 | 11.92 | 12.13 | 0.13 | 1.08% | 11.88 | 12.16 | 48334 | 5833 | 1.06% |
| 2025-01-23 | 12.10 | 12.00 | 0.02 | 0.17% | 12.00 | 12.30 | 61182 | 7439 | 1.34% |
| 2025-01-22 | 12.20 | 11.98 | -0.24 | -1.96% | 11.95 | 12.22 | 45957 | 5540 | 1.01% |
| 2025-01-21 | 12.26 | 12.22 | -0.02 | -0.16% | 12.03 | 12.32 | 50004 | 6085 | 1.10% |
| 2025-01-20 | 12.24 | 12.24 | 0.09 | 0.74% | 12.17 | 12.37 | 48990 | 6002 | 1.08% |
| 2025-01-17 | 12.12 | 12.15 | -0.04 | -0.33% | 12.04 | 12.30 | 47438 | 5774 | 1.04% |
| 2025-01-16 | 12.33 | 12.19 | -0.07 | -0.57% | 12.06 | 12.46 | 70080 | 8577 | 1.54% |
| 2025-01-15 | 12.31 | 12.26 | -0.11 | -0.89% | 12.16 | 12.43 | 57119 | 7018 | 1.25% |
| 2025-01-14 | 11.98 | 12.37 | 0.44 | 3.69% | 11.94 | 12.38 | 82787 | 10140 | 1.82% |
| 2025-01-13 | 11.71 | 11.93 | 0.12 | 1.02% | 11.52 | 12.08 | 67436 | 7981 | 1.48% |
| 2025-01-10 | 12.10 | 11.81 | -0.26 | -2.15% | 11.80 | 12.27 | 78099 | 9425 | 1.71% |
| 2025-01-09 | 11.88 | 12.07 | 0.07 | 0.58% | 11.82 | 12.15 | 65690 | 7912 | 1.44% |
| 2025-01-08 | 12.14 | 12.00 | 0.01 | 0.08% | 11.55 | 12.15 | 91985 | 10919 | 2.02% |
| 2025-01-07 | 11.61 | 11.99 | 0.38 | 3.27% | 11.61 | 11.99 | 79622 | 9397 | 1.75% |
| 2025-01-06 | 11.53 | 11.61 | 0.12 | 1.04% | 11.23 | 11.79 | 75482 | 8731 | 1.66% |
| 2025-01-03 | 11.91 | 11.49 | -0.41 | -3.45% | 11.48 | 12.02 | 81222 | 9500 | 1.78% |
| 2025-01-02 | 12.27 | 11.90 | -0.32 | -2.62% | 11.76 | 12.34 | 78459 | 9467 | 1.72% |
| 2024-12-31 | 12.76 | 12.22 | -0.53 | -4.16% | 12.21 | 12.84 | 90468 | 11236 | 1.99% |
| 2024-12-30 | 12.86 | 12.75 | -0.08 | -0.62% | 12.50 | 12.95 | 61110 | 7816 | 1.34% |
| 2024-12-27 | 12.81 | 12.83 | 0.02 | 0.16% | 12.76 | 13.10 | 104365 | 13517 | 2.29% |
| 2024-12-26 | 12.69 | 12.81 | -0.37 | -2.81% | 12.30 | 12.99 | 177970 | 22703 | 3.91% |
| 2024-12-25 | 13.54 | 13.18 | -0.38 | -2.80% | 13.05 | 13.61 | 82408 | 10902 | 1.81% |
| 2024-12-24 | 13.46 | 13.56 | 0.23 | 1.73% | 13.30 | 13.72 | 71793 | 9701 | 1.58% |
| 2024-12-23 | 13.99 | 13.33 | -0.65 | -4.65% | 13.29 | 14.04 | 98794 | 13405 | 2.17% |
| 2024-12-20 | 13.92 | 13.98 | 0.05 | 0.36% | 13.83 | 14.10 | 71386 | 9999 | 1.57% |
| 2024-12-19 | 13.65 | 13.93 | 0.06 | 0.43% | 13.60 | 13.97 | 69976 | 9660 | 1.54% |
| 2024-12-18 | 13.87 | 13.87 | 0.08 | 0.58% | 13.63 | 13.98 | 66734 | 9246 | 1.46% |
| 2024-12-17 | 14.19 | 13.79 | -0.51 | -3.57% | 13.73 | 14.39 | 106750 | 14915 | 2.34% |
| 2024-12-16 | 14.42 | 14.30 | -0.16 | -1.11% | 14.18 | 14.58 | 97607 | 14036 | 2.14% |
| 2024-12-13 | 14.82 | 14.46 | -0.41 | -2.76% | 14.44 | 14.84 | 108006 | 15808 | 2.37% |
| 2024-12-12 | 14.89 | 14.87 | -0.08 | -0.54% | 14.63 | 15.06 | 123111 | 18242 | 2.70% |
| 2024-12-11 | 14.87 | 14.95 | 0.02 | 0.13% | 14.74 | 14.97 | 128074 | 19036 | 2.81% |
| 2024-12-10 | 15.30 | 14.93 | -0.09 | -0.60% | 14.90 | 15.39 | 265219 | 40195 | 5.82% |
| 2024-12-09 | 14.88 | 15.02 | 0.07 | 0.47% | 14.60 | 15.37 | 196655 | 29382 | 4.32% |
| 2024-12-06 | 15.17 | 14.95 | -0.02 | -0.13% | 14.70 | 15.17 | 165930 | 24728 | 3.64% |