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 | 18.75 | 18.09 | -0.41 | -2.22% | 18.00 | 19.20 | 184170 | 33782 | 3.62% |
| 2025-03-13 | 18.49 | 18.50 | 0.46 | 2.55% | 17.90 | 18.78 | 223446 | 41113 | 4.39% |
| 2025-03-12 | 18.81 | 18.04 | -0.30 | -1.64% | 17.80 | 18.88 | 192516 | 34876 | 3.78% |
| 2025-03-11 | 17.20 | 18.34 | 0.89 | 5.10% | 17.11 | 18.56 | 230574 | 41623 | 4.53% |
| 2025-03-10 | 16.54 | 17.45 | 0.92 | 5.57% | 16.41 | 17.65 | 221872 | 38253 | 4.36% |
| 2025-03-07 | 16.98 | 16.53 | -0.46 | -2.71% | 16.42 | 17.13 | 186355 | 31197 | 3.66% |
| 2025-03-06 | 17.00 | 16.99 | -0.05 | -0.29% | 16.66 | 17.48 | 228930 | 39212 | 4.50% |
| 2025-03-05 | 17.26 | 17.04 | -0.17 | -0.99% | 16.62 | 17.40 | 151958 | 25741 | 2.99% |
| 2025-03-04 | 16.82 | 17.21 | 0.23 | 1.35% | 16.35 | 17.61 | 232956 | 39709 | 4.58% |
| 2025-03-03 | 16.60 | 16.98 | 0.65 | 3.98% | 16.18 | 17.34 | 295800 | 50008 | 5.81% |
| 2025-02-28 | 16.48 | 16.33 | -0.28 | -1.69% | 16.06 | 17.10 | 288975 | 47871 | 5.68% |
| 2025-02-27 | 17.13 | 16.61 | -0.21 | -1.25% | 16.23 | 17.15 | 237392 | 39289 | 4.66% |
| 2025-02-26 | 15.66 | 16.82 | 1.53 | 10.01% | 15.42 | 16.82 | 239133 | 38980 | 4.70% |
| 2025-02-25 | 15.19 | 15.29 | -0.24 | -1.55% | 15.01 | 15.55 | 171427 | 26144 | 3.37% |
| 2025-02-24 | 15.80 | 15.53 | -0.48 | -3.00% | 15.41 | 16.60 | 263579 | 41953 | 5.18% |
| 2025-02-21 | 15.90 | 16.01 | 0.11 | 0.69% | 15.60 | 16.25 | 218038 | 34817 | 4.28% |
| 2025-02-20 | 15.10 | 15.90 | 0.67 | 4.40% | 14.99 | 16.07 | 274548 | 42703 | 5.39% |
| 2025-02-19 | 14.75 | 15.23 | 0.55 | 3.75% | 14.66 | 15.38 | 174375 | 26098 | 3.43% |
| 2025-02-18 | 15.00 | 14.68 | -0.27 | -1.81% | 14.62 | 15.19 | 162122 | 24227 | 3.19% |
| 2025-02-17 | 14.58 | 14.95 | 0.36 | 2.47% | 14.50 | 15.18 | 201043 | 29783 | 3.95% |
| 2025-02-14 | 14.75 | 14.59 | -0.17 | -1.15% | 14.35 | 14.80 | 179405 | 26103 | 3.52% |
| 2025-02-13 | 15.23 | 14.76 | -0.37 | -2.45% | 14.70 | 15.38 | 301272 | 45028 | 5.92% |
| 2025-02-12 | 14.30 | 15.13 | 1.02 | 7.23% | 14.19 | 15.30 | 537160 | 79807 | 10.55% |
| 2025-02-11 | 13.00 | 14.11 | 1.28 | 9.98% | 12.90 | 14.11 | 268464 | 36856 | 5.27% |
| 2025-02-10 | 12.62 | 12.83 | 0.28 | 2.23% | 12.56 | 12.98 | 90719 | 11571 | 1.78% |
| 2025-02-07 | 12.55 | 12.55 | -0.03 | -0.24% | 12.40 | 12.70 | 83888 | 10559 | 1.65% |
| 2025-02-06 | 12.60 | 12.58 | 0.00 | 0.00% | 12.44 | 12.61 | 47557 | 5960 | 0.93% |
| 2025-02-05 | 12.79 | 12.58 | -0.21 | -1.64% | 12.50 | 12.84 | 52216 | 6588 | 1.03% |
| 2025-01-27 | 12.67 | 12.79 | 0.12 | 0.95% | 12.67 | 12.88 | 35743 | 4567 | 0.70% |
| 2025-01-24 | 12.61 | 12.67 | 0.02 | 0.16% | 12.60 | 12.75 | 36062 | 4564 | 0.71% |
| 2025-01-23 | 12.67 | 12.65 | -0.03 | -0.24% | 12.62 | 12.92 | 56293 | 7181 | 1.11% |
| 2025-01-22 | 12.58 | 12.68 | 0.11 | 0.88% | 12.43 | 12.95 | 68761 | 8751 | 1.35% |
| 2025-01-21 | 12.16 | 12.57 | 0.42 | 3.46% | 11.96 | 12.63 | 78283 | 9684 | 1.54% |
| 2025-01-20 | 12.19 | 12.15 | 0.04 | 0.33% | 12.08 | 12.30 | 39483 | 4807 | 0.78% |
| 2025-01-17 | 11.91 | 12.11 | 0.07 | 0.58% | 11.90 | 12.19 | 37203 | 4488 | 0.73% |
| 2025-01-16 | 11.82 | 12.04 | 0.23 | 1.95% | 11.82 | 12.17 | 49170 | 5909 | 0.97% |
| 2025-01-15 | 11.95 | 11.81 | -0.20 | -1.67% | 11.80 | 12.01 | 38842 | 4605 | 0.76% |
| 2025-01-14 | 11.58 | 12.01 | 0.41 | 3.53% | 11.51 | 12.05 | 55096 | 6519 | 1.08% |
| 2025-01-13 | 11.50 | 11.60 | -0.29 | -2.44% | 11.35 | 11.68 | 72716 | 8382 | 1.43% |
| 2025-01-10 | 12.17 | 11.89 | -0.26 | -2.14% | 11.88 | 12.19 | 53441 | 6402 | 1.05% |
| 2025-01-09 | 12.25 | 12.15 | -0.17 | -1.38% | 12.13 | 12.35 | 53617 | 6555 | 1.05% |
| 2025-01-08 | 12.08 | 12.32 | 0.25 | 2.07% | 11.84 | 12.37 | 81618 | 9938 | 1.60% |
| 2025-01-07 | 11.87 | 12.07 | 0.20 | 1.68% | 11.84 | 12.08 | 47453 | 5670 | 0.93% |
| 2025-01-06 | 11.85 | 11.87 | 0.02 | 0.17% | 11.60 | 12.15 | 59402 | 7074 | 1.17% |
| 2025-01-03 | 12.25 | 11.85 | -0.40 | -3.27% | 11.85 | 12.35 | 78498 | 9454 | 1.54% |
| 2025-01-02 | 12.63 | 12.25 | -0.38 | -3.01% | 12.13 | 12.70 | 67927 | 8439 | 1.33% |
| 2024-12-31 | 12.79 | 12.63 | -0.17 | -1.33% | 12.50 | 12.84 | 60245 | 7639 | 1.18% |
| 2024-12-30 | 12.91 | 12.80 | -0.21 | -1.61% | 12.73 | 12.98 | 61322 | 7860 | 1.20% |
| 2024-12-27 | 12.99 | 13.01 | 0.05 | 0.39% | 12.91 | 13.11 | 44284 | 5765 | 0.87% |
| 2024-12-26 | 12.95 | 12.96 | -0.09 | -0.69% | 12.90 | 13.12 | 45406 | 5908 | 0.89% |
| 2024-12-25 | 13.10 | 13.05 | -0.08 | -0.61% | 12.70 | 13.10 | 70498 | 9089 | 1.38% |
| 2024-12-24 | 12.91 | 13.13 | 0.30 | 2.34% | 12.84 | 13.24 | 71699 | 9373 | 1.41% |
| 2024-12-23 | 13.05 | 12.83 | -0.30 | -2.28% | 12.81 | 13.24 | 66205 | 8610 | 1.30% |
| 2024-12-20 | 12.89 | 13.13 | 0.13 | 1.00% | 12.85 | 13.17 | 62580 | 8182 | 1.23% |
| 2024-12-19 | 12.90 | 13.00 | 0.01 | 0.08% | 12.71 | 13.00 | 70137 | 9006 | 1.38% |
| 2024-12-18 | 13.13 | 12.99 | -0.14 | -1.07% | 12.91 | 13.20 | 66079 | 8632 | 1.30% |
| 2024-12-17 | 13.47 | 13.13 | -0.34 | -2.52% | 13.10 | 13.59 | 73508 | 9794 | 1.44% |
| 2024-12-16 | 13.54 | 13.47 | -0.09 | -0.66% | 13.38 | 13.65 | 65537 | 8834 | 1.29% |
| 2024-12-13 | 14.06 | 13.56 | -0.60 | -4.24% | 13.54 | 14.12 | 124409 | 17153 | 2.44% |
| 2024-12-12 | 13.90 | 14.16 | 0.30 | 2.16% | 13.85 | 14.41 | 138028 | 19559 | 2.71% |
| 2024-12-11 | 13.85 | 13.86 | 0.01 | 0.07% | 13.57 | 14.10 | 135468 | 18737 | 2.66% |
| 2024-12-10 | 13.43 | 13.85 | 0.72 | 5.48% | 13.35 | 14.16 | 245260 | 33907 | 4.82% |
| 2024-12-09 | 13.22 | 13.13 | -0.13 | -0.98% | 12.98 | 13.31 | 82715 | 10880 | 1.62% |