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 | 13.660 | 14.300 | 0.640 | 4.69% | 13.660 | 14.600 | 106048 | 14967 | 13.00% |
| 2025-03-13 | 13.390 | 13.660 | 0.270 | 2.02% | 12.850 | 13.750 | 57567 | 7675 | 7.06% |
| 2025-03-12 | 13.840 | 13.390 | -0.410 | -2.97% | 13.300 | 13.940 | 53087 | 7225 | 6.51% |
| 2025-03-11 | 13.500 | 13.800 | 0.130 | 0.95% | 13.170 | 13.800 | 54322 | 7359 | 6.66% |
| 2025-03-10 | 13.070 | 13.670 | 0.610 | 4.67% | 12.980 | 13.860 | 71000 | 9524 | 8.70% |
| 2025-03-07 | 12.850 | 13.060 | -0.020 | -0.15% | 12.750 | 13.580 | 60612 | 8034 | 7.43% |
| 2025-03-06 | 13.380 | 13.080 | -0.450 | -3.33% | 12.740 | 13.580 | 78717 | 10283 | 9.65% |
| 2025-03-05 | 13.070 | 13.530 | 0.240 | 1.81% | 12.950 | 14.420 | 105138 | 14392 | 12.89% |
| 2025-03-04 | 12.800 | 13.290 | 0.730 | 5.81% | 12.610 | 13.770 | 92272 | 12144 | 11.31% |
| 2025-03-03 | 11.880 | 12.560 | 0.750 | 6.35% | 11.710 | 12.560 | 64321 | 7899 | 7.88% |
| 2025-02-28 | 11.900 | 11.810 | -0.210 | -1.75% | 11.710 | 12.480 | 47892 | 5794 | 5.87% |
| 2025-02-27 | 12.100 | 12.020 | 0.030 | 0.25% | 11.510 | 12.250 | 35391 | 4213 | 4.34% |
| 2025-02-26 | 11.840 | 11.990 | 0.250 | 2.13% | 11.740 | 12.260 | 39689 | 4792 | 4.86% |
| 2025-02-25 | 12.000 | 11.740 | -0.440 | -3.61% | 11.700 | 12.150 | 34478 | 4106 | 4.23% |
| 2025-02-24 | 12.330 | 12.180 | -0.120 | -0.98% | 11.900 | 12.600 | 47406 | 5769 | 5.81% |
| 2025-02-21 | 12.000 | 12.300 | -0.030 | -0.24% | 11.970 | 12.490 | 56950 | 6951 | 6.98% |
| 2025-02-20 | 11.770 | 12.330 | 0.480 | 4.05% | 11.700 | 12.650 | 71968 | 8858 | 8.82% |
| 2025-02-19 | 11.200 | 11.850 | 0.450 | 3.95% | 11.080 | 11.880 | 38080 | 4425 | 4.67% |
| 2025-02-18 | 12.200 | 11.400 | -0.570 | -4.76% | 11.300 | 12.390 | 47763 | 5664 | 5.85% |
| 2025-02-17 | 11.490 | 11.970 | 0.670 | 5.93% | 11.370 | 12.210 | 60240 | 7117 | 7.38% |
| 2025-02-14 | 11.500 | 11.300 | -0.480 | -4.07% | 11.300 | 11.900 | 38605 | 4478 | 4.73% |
| 2025-02-13 | 12.490 | 11.780 | -0.710 | -5.68% | 11.780 | 12.500 | 54560 | 6602 | 6.69% |
| 2025-02-12 | 12.240 | 12.490 | 0.090 | 0.73% | 12.040 | 13.000 | 76266 | 9555 | 9.35% |
| 2025-02-11 | 11.700 | 12.400 | 0.850 | 7.36% | 11.230 | 13.300 | 115207 | 14031 | 14.12% |
| 2025-02-10 | 11.000 | 11.550 | 0.300 | 2.67% | 10.910 | 11.580 | 70574 | 7964 | 8.65% |
| 2025-02-07 | 10.570 | 11.250 | 0.340 | 3.12% | 10.570 | 11.650 | 102288 | 11419 | 12.54% |
| 2025-02-06 | 9.400 | 10.910 | 1.620 | 17.44% | 9.140 | 11.500 | 87100 | 8950 | 10.68% |
| 2025-02-05 | 9.320 | 9.290 | 0.040 | 0.43% | 9.200 | 9.640 | 15744 | 1477 | 1.93% |
| 2025-01-27 | 9.980 | 9.250 | -0.400 | -4.15% | 9.200 | 9.980 | 14431 | 1391 | 1.77% |
| 2025-01-24 | 9.530 | 9.650 | -0.020 | -0.21% | 9.530 | 9.830 | 20648 | 2001 | 2.53% |
| 2025-01-23 | 9.710 | 9.670 | 0.110 | 1.15% | 9.670 | 10.180 | 30441 | 3019 | 3.73% |
| 2025-01-22 | 10.000 | 9.560 | -0.400 | -4.02% | 9.500 | 10.000 | 22709 | 2196 | 2.78% |
| 2025-01-21 | 10.120 | 9.960 | -0.120 | -1.19% | 9.830 | 10.330 | 20136 | 2010 | 2.47% |
| 2025-01-20 | 10.250 | 10.080 | -0.030 | -0.30% | 9.980 | 10.560 | 25158 | 2569 | 3.08% |
| 2025-01-17 | 10.200 | 10.110 | -0.290 | -2.79% | 10.070 | 10.390 | 32519 | 3308 | 3.99% |
| 2025-01-16 | 10.000 | 10.400 | 0.130 | 1.27% | 10.000 | 10.800 | 62659 | 6488 | 7.68% |
| 2025-01-15 | 9.840 | 10.270 | 0.530 | 5.44% | 9.750 | 11.660 | 103205 | 11182 | 12.65% |
| 2025-01-14 | 8.880 | 9.740 | 0.910 | 10.31% | 8.880 | 9.790 | 43608 | 4090 | 5.35% |
| 2025-01-13 | 9.180 | 8.830 | -0.460 | -4.95% | 8.820 | 9.180 | 22332 | 1998 | 2.74% |
| 2025-01-10 | 9.880 | 9.290 | -0.690 | -6.91% | 9.280 | 10.090 | 33532 | 3249 | 4.11% |
| 2025-01-09 | 9.700 | 9.980 | 0.380 | 3.96% | 9.480 | 10.150 | 45380 | 4488 | 5.56% |
| 2025-01-08 | 9.640 | 9.600 | -0.200 | -2.04% | 9.220 | 9.770 | 29180 | 2774 | 3.58% |
| 2025-01-07 | 9.700 | 9.800 | 0.020 | 0.20% | 9.250 | 9.960 | 38063 | 3628 | 4.67% |
| 2025-01-06 | 9.920 | 9.780 | -0.110 | -1.11% | 9.670 | 10.190 | 29878 | 2953 | 3.66% |
| 2025-01-03 | 9.530 | 9.890 | 0.240 | 2.49% | 9.460 | 10.000 | 40441 | 3954 | 4.96% |
| 2025-01-02 | 9.440 | 9.650 | 0.050 | 0.52% | 9.370 | 9.830 | 25127 | 2420 | 3.08% |
| 2024-12-31 | 9.490 | 9.600 | 0.110 | 1.16% | 9.380 | 10.200 | 38513 | 3761 | 4.72% |
| 2024-12-30 | 10.220 | 9.490 | -1.000 | -9.53% | 9.400 | 10.290 | 43321 | 4222 | 5.31% |
| 2024-12-27 | 10.790 | 10.490 | -0.210 | -1.96% | 10.450 | 10.900 | 26129 | 2791 | 3.20% |
| 2024-12-26 | 10.750 | 10.700 | -0.050 | -0.47% | 10.660 | 11.060 | 28953 | 3144 | 3.55% |
| 2024-12-25 | 11.610 | 10.750 | -0.970 | -8.28% | 10.660 | 11.700 | 40731 | 4517 | 4.99% |
| 2024-12-24 | 12.280 | 11.720 | -0.370 | -3.06% | 11.490 | 12.380 | 48713 | 5739 | 5.97% |
| 2024-12-23 | 12.340 | 12.090 | -0.950 | -7.29% | 11.750 | 12.760 | 71345 | 8758 | 8.74% |
| 2024-12-20 | 11.900 | 13.040 | 1.450 | 12.51% | 11.710 | 13.990 | 128229 | 16778 | 15.72% |
| 2024-12-19 | 11.180 | 11.590 | 0.440 | 3.95% | 10.260 | 11.600 | 53082 | 5840 | 6.51% |
| 2024-12-18 | 11.380 | 11.150 | -0.270 | -2.36% | 11.140 | 11.750 | 17641 | 2011 | 2.16% |
| 2024-12-17 | 12.030 | 11.420 | -0.630 | -5.23% | 11.330 | 12.230 | 27564 | 3221 | 3.38% |
| 2024-12-16 | 12.630 | 12.050 | -0.550 | -4.37% | 11.990 | 12.750 | 31417 | 3833 | 3.85% |
| 2024-12-13 | 12.640 | 12.600 | -0.010 | -0.08% | 12.480 | 13.380 | 37965 | 4888 | 4.65% |
| 2024-12-12 | 12.950 | 12.610 | -0.120 | -0.94% | 12.080 | 12.950 | 35682 | 4440 | 4.37% |
| 2024-12-11 | 12.680 | 12.730 | -0.150 | -1.16% | 12.600 | 13.220 | 30497 | 3920 | 3.74% |
| 2024-12-10 | 13.900 | 12.880 | -0.220 | -1.68% | 12.880 | 13.930 | 40758 | 5474 | 5.00% |
| 2024-12-09 | 14.280 | 13.100 | -1.180 | -8.26% | 13.010 | 14.300 | 47179 | 6345 | 5.78% |