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 | 21.590 | 22.630 | 0.630 | 2.86% | 20.720 | 22.820 | 67873 | 14875 | 8.26% |
| 2025-03-13 | 22.000 | 22.000 | 0.180 | 0.82% | 21.120 | 22.800 | 72872 | 16075 | 8.87% |
| 2025-03-12 | 20.700 | 21.820 | 1.540 | 7.59% | 20.700 | 22.420 | 83384 | 17967 | 10.15% |
| 2025-03-11 | 19.990 | 20.280 | -0.450 | -2.17% | 19.890 | 21.100 | 38200 | 7789 | 4.65% |
| 2025-03-10 | 20.410 | 20.730 | -0.340 | -1.61% | 20.220 | 21.480 | 46791 | 9657 | 5.70% |
| 2025-03-07 | 22.390 | 21.070 | -0.840 | -3.83% | 21.000 | 23.580 | 68566 | 15311 | 8.35% |
| 2025-03-06 | 21.200 | 21.910 | 0.750 | 3.54% | 20.400 | 21.920 | 80968 | 17083 | 9.85% |
| 2025-03-05 | 21.300 | 21.160 | 0.010 | 0.05% | 20.690 | 21.600 | 74898 | 15775 | 9.12% |
| 2025-03-04 | 20.810 | 21.150 | -1.150 | -5.16% | 20.180 | 21.510 | 115009 | 23740 | 14.00% |
| 2025-03-03 | 22.040 | 22.300 | 0.410 | 1.87% | 20.200 | 25.120 | 180511 | 41243 | 21.97% |
| 2025-02-28 | 24.000 | 21.890 | -3.610 | -14.16% | 21.560 | 24.500 | 192045 | 44755 | 23.37% |
| 2025-02-27 | 20.600 | 25.500 | 5.880 | 29.97% | 20.330 | 25.500 | 270298 | 66061 | 32.90% |
| 2025-02-26 | 20.400 | 19.620 | -0.130 | -0.66% | 19.490 | 21.180 | 91599 | 18445 | 11.15% |
| 2025-02-25 | 18.920 | 19.750 | -0.150 | -0.75% | 18.520 | 21.230 | 113608 | 22658 | 13.83% |
| 2025-02-24 | 20.500 | 19.900 | -0.100 | -0.50% | 18.760 | 21.620 | 104465 | 21118 | 12.71% |
| 2025-02-21 | 17.150 | 20.000 | 2.650 | 15.27% | 16.800 | 22.300 | 160873 | 31163 | 19.58% |
| 2025-02-20 | 17.000 | 17.350 | -0.590 | -3.29% | 16.590 | 17.710 | 90771 | 15503 | 11.05% |
| 2025-02-19 | 18.890 | 17.940 | 0.000 | 0.00% | 17.910 | 20.710 | 154519 | 29207 | 18.81% |
| 2025-02-18 | 14.800 | 17.940 | 4.140 | 30.00% | 14.800 | 17.940 | 77354 | 13182 | 9.41% |
| 2025-02-17 | 13.800 | 13.800 | -0.280 | -1.99% | 13.510 | 14.300 | 25038 | 3480 | 3.05% |
| 2025-02-14 | 14.400 | 14.080 | -0.320 | -2.22% | 13.900 | 14.960 | 42572 | 6149 | 5.18% |
| 2025-02-13 | 13.410 | 14.400 | 0.620 | 4.50% | 13.410 | 14.500 | 47208 | 6656 | 5.75% |
| 2025-02-12 | 13.440 | 13.780 | 0.570 | 4.31% | 13.250 | 14.230 | 38560 | 5358 | 4.69% |
| 2025-02-11 | 13.500 | 13.210 | -0.110 | -0.83% | 13.000 | 13.600 | 34133 | 4532 | 4.15% |
| 2025-02-10 | 12.980 | 13.320 | 0.450 | 3.50% | 12.560 | 13.460 | 33186 | 4349 | 4.04% |
| 2025-02-07 | 12.380 | 12.870 | 0.410 | 3.29% | 12.220 | 12.970 | 40744 | 5164 | 4.96% |
| 2025-02-06 | 11.900 | 12.460 | 0.360 | 2.98% | 11.780 | 12.490 | 27743 | 3374 | 3.38% |
| 2025-02-05 | 12.500 | 12.100 | -0.200 | -1.63% | 11.880 | 12.510 | 16127 | 1954 | 1.96% |
| 2025-01-27 | 11.720 | 12.300 | 0.600 | 5.13% | 11.550 | 12.380 | 24211 | 2911 | 2.95% |
| 2025-01-24 | 11.170 | 11.700 | 0.550 | 4.93% | 11.110 | 11.800 | 18311 | 2097 | 2.23% |
| 2025-01-23 | 11.260 | 11.150 | 0.040 | 0.36% | 11.150 | 11.510 | 14827 | 1681 | 1.80% |
| 2025-01-22 | 11.580 | 11.110 | -0.360 | -3.14% | 11.080 | 11.580 | 10083 | 1128 | 1.23% |
| 2025-01-21 | 11.800 | 11.470 | -0.260 | -2.22% | 11.400 | 11.850 | 10764 | 1238 | 1.31% |
| 2025-01-20 | 11.930 | 11.730 | -0.160 | -1.35% | 11.620 | 12.280 | 12344 | 1461 | 1.50% |
| 2025-01-17 | 12.160 | 11.890 | -0.290 | -2.38% | 11.800 | 12.230 | 11716 | 1404 | 1.43% |
| 2025-01-16 | 12.030 | 12.180 | 0.070 | 0.58% | 12.000 | 12.500 | 17998 | 2206 | 2.19% |
| 2025-01-15 | 12.160 | 12.110 | -0.120 | -0.98% | 12.020 | 12.600 | 29006 | 3561 | 3.53% |
| 2025-01-14 | 11.530 | 12.230 | 0.950 | 8.42% | 11.240 | 12.260 | 26330 | 3105 | 3.20% |
| 2025-01-13 | 11.660 | 11.280 | -0.520 | -4.41% | 11.200 | 11.670 | 14553 | 1651 | 1.77% |
| 2025-01-10 | 12.460 | 11.800 | -0.460 | -3.75% | 11.710 | 12.700 | 22360 | 2725 | 2.72% |
| 2025-01-09 | 11.940 | 12.260 | 0.450 | 3.81% | 11.550 | 12.560 | 29697 | 3628 | 3.61% |
| 2025-01-08 | 11.940 | 11.810 | -0.130 | -1.09% | 11.380 | 11.960 | 19926 | 2326 | 2.43% |
| 2025-01-07 | 11.190 | 11.940 | 0.790 | 7.09% | 11.080 | 11.940 | 21952 | 2531 | 2.67% |
| 2025-01-06 | 11.220 | 11.150 | 0.020 | 0.18% | 10.710 | 11.270 | 9717 | 1076 | 1.18% |
| 2025-01-03 | 11.280 | 11.130 | 0.050 | 0.45% | 10.740 | 11.360 | 14474 | 1614 | 1.76% |
| 2025-01-02 | 11.150 | 11.080 | -0.070 | -0.63% | 11.010 | 11.400 | 12408 | 1393 | 1.51% |
| 2024-12-31 | 11.290 | 11.150 | -0.090 | -0.80% | 11.000 | 11.790 | 16769 | 1903 | 2.04% |
| 2024-12-30 | 12.080 | 11.240 | -0.910 | -7.49% | 11.170 | 12.280 | 20337 | 2354 | 2.48% |
| 2024-12-27 | 12.470 | 12.150 | -0.270 | -2.17% | 11.910 | 12.570 | 18655 | 2290 | 2.27% |
| 2024-12-26 | 12.360 | 12.420 | -0.010 | -0.08% | 12.220 | 12.960 | 15177 | 1912 | 1.85% |
| 2024-12-25 | 13.790 | 12.430 | -0.970 | -7.24% | 12.350 | 13.790 | 18074 | 2313 | 2.20% |
| 2024-12-24 | 13.350 | 13.400 | 0.220 | 1.67% | 13.000 | 13.580 | 8320 | 1100 | 1.01% |
| 2024-12-23 | 13.450 | 13.180 | -0.380 | -2.80% | 12.900 | 13.790 | 14567 | 1954 | 1.77% |
| 2024-12-20 | 13.410 | 13.560 | -0.050 | -0.37% | 13.410 | 13.880 | 21311 | 2914 | 2.59% |
| 2024-12-19 | 12.920 | 13.610 | 0.590 | 4.53% | 12.230 | 13.610 | 32523 | 4200 | 3.96% |
| 2024-12-18 | 13.370 | 13.020 | -0.340 | -2.54% | 12.920 | 13.700 | 16973 | 2250 | 2.07% |
| 2024-12-17 | 14.660 | 13.360 | -1.170 | -8.05% | 13.360 | 14.660 | 20746 | 2873 | 2.53% |
| 2024-12-16 | 14.970 | 14.530 | -0.380 | -2.55% | 14.470 | 15.350 | 18079 | 2694 | 2.20% |
| 2024-12-13 | 14.680 | 14.910 | 0.220 | 1.50% | 14.310 | 15.250 | 20214 | 3022 | 2.46% |
| 2024-12-12 | 14.470 | 14.690 | 0.220 | 1.52% | 14.220 | 14.750 | 14881 | 2155 | 1.81% |
| 2024-12-11 | 14.830 | 14.470 | -0.440 | -2.95% | 14.400 | 15.200 | 19308 | 2839 | 2.35% |
| 2024-12-10 | 15.610 | 14.910 | 0.090 | 0.61% | 14.860 | 16.450 | 25054 | 3870 | 3.05% |
| 2024-12-09 | 15.980 | 14.820 | -1.280 | -7.95% | 14.820 | 16.100 | 26490 | 4049 | 3.22% |
| 2024-12-06 | 16.370 | 16.100 | -0.190 | -1.17% | 15.990 | 16.470 | 21794 | 3531 | 2.65% |