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 | 8.59 | 8.74 | -0.34 | -3.74% | 8.33 | 8.85 | 349997 | 30085 | 21.81% |
| 2025-03-13 | 9.34 | 9.08 | -1.88 | -17.15% | 9.01 | 10.00 | 428323 | 40048 | 26.69% |
| 2025-03-12 | 11.20 | 10.96 | -0.22 | -1.97% | 10.95 | 11.28 | 209169 | 23060 | 13.03% |
| 2025-03-11 | 11.07 | 11.18 | 0.05 | 0.45% | 10.89 | 11.45 | 213778 | 23822 | 13.32% |
| 2025-03-10 | 11.47 | 11.13 | -0.47 | -4.05% | 11.06 | 11.59 | 254568 | 28547 | 15.86% |
| 2025-03-07 | 11.43 | 11.60 | 0.55 | 4.98% | 11.43 | 12.59 | 444217 | 52896 | 27.68% |
| 2025-03-06 | 10.57 | 11.05 | 0.47 | 4.44% | 10.38 | 11.08 | 256663 | 27755 | 15.99% |
| 2025-03-05 | 11.04 | 10.58 | -0.39 | -3.56% | 10.24 | 11.13 | 286432 | 30082 | 17.85% |
| 2025-03-04 | 10.76 | 10.97 | -0.60 | -5.19% | 10.50 | 11.24 | 337029 | 36643 | 21.00% |
| 2025-03-03 | 11.69 | 11.57 | -2.89 | -19.99% | 11.57 | 12.68 | 264083 | 31008 | 16.46% |
| 2025-02-28 | 15.10 | 14.46 | -0.72 | -4.74% | 14.46 | 15.10 | 163901 | 24124 | 10.21% |
| 2025-02-27 | 15.28 | 15.18 | -0.07 | -0.46% | 14.85 | 15.46 | 194542 | 29466 | 12.12% |
| 2025-02-26 | 15.05 | 15.25 | 0.27 | 1.80% | 14.99 | 15.33 | 165854 | 25120 | 10.34% |
| 2025-02-25 | 14.90 | 14.98 | -0.10 | -0.66% | 14.81 | 15.28 | 154662 | 23356 | 9.64% |
| 2025-02-24 | 14.99 | 15.08 | -0.03 | -0.20% | 14.75 | 15.30 | 198941 | 29794 | 12.40% |
| 2025-02-21 | 15.15 | 15.11 | -0.03 | -0.20% | 14.72 | 15.20 | 188428 | 28274 | 11.74% |
| 2025-02-20 | 15.18 | 15.14 | -0.12 | -0.79% | 15.00 | 15.43 | 182929 | 27747 | 11.40% |
| 2025-02-19 | 14.62 | 15.26 | 0.58 | 3.95% | 14.40 | 15.46 | 305587 | 45802 | 19.04% |
| 2025-02-18 | 15.37 | 14.68 | -1.22 | -7.67% | 14.59 | 15.55 | 384229 | 57720 | 23.94% |
| 2025-02-17 | 15.24 | 15.90 | -3.15 | -16.54% | 15.24 | 16.36 | 607747 | 94456 | 37.87% |
| 2025-02-14 | 19.30 | 19.05 | -0.39 | -2.01% | 18.74 | 19.48 | 180789 | 34395 | 11.27% |
| 2025-02-13 | 19.80 | 19.44 | -0.26 | -1.32% | 19.44 | 20.23 | 240349 | 47653 | 14.98% |
| 2025-02-12 | 19.65 | 19.70 | -0.12 | -0.61% | 19.42 | 19.88 | 171284 | 33671 | 10.67% |
| 2025-02-11 | 19.56 | 19.82 | 0.17 | 0.87% | 19.15 | 20.41 | 258914 | 51298 | 16.13% |
| 2025-02-10 | 18.59 | 19.65 | 1.07 | 5.76% | 18.56 | 19.76 | 227669 | 43591 | 14.19% |
| 2025-02-07 | 17.98 | 18.58 | 0.55 | 3.05% | 17.95 | 18.80 | 203296 | 37450 | 12.67% |
| 2025-02-06 | 17.42 | 18.03 | 0.55 | 3.15% | 17.14 | 18.03 | 128719 | 22844 | 8.02% |
| 2025-02-05 | 16.95 | 17.48 | 0.56 | 3.31% | 16.95 | 17.53 | 111962 | 19430 | 6.98% |
| 2025-01-27 | 17.64 | 16.92 | -0.61 | -3.48% | 16.80 | 17.90 | 111282 | 19138 | 6.93% |
| 2025-01-24 | 17.01 | 17.53 | 0.35 | 2.04% | 16.81 | 17.57 | 138175 | 23775 | 8.61% |
| 2025-01-23 | 17.21 | 17.18 | 0.32 | 1.90% | 17.18 | 18.18 | 167284 | 29438 | 10.42% |
| 2025-01-22 | 17.07 | 16.86 | -0.38 | -2.20% | 16.75 | 17.15 | 87282 | 14748 | 5.44% |
| 2025-01-21 | 17.84 | 17.24 | -0.45 | -2.54% | 17.01 | 17.96 | 128704 | 22344 | 8.02% |
| 2025-01-20 | 17.92 | 17.69 | 0.00 | 0.00% | 17.50 | 18.07 | 121310 | 21530 | 7.56% |
| 2025-01-17 | 17.81 | 17.69 | -0.45 | -2.48% | 17.61 | 18.07 | 146101 | 25967 | 9.10% |
| 2025-01-16 | 18.00 | 18.14 | 0.40 | 2.25% | 17.82 | 18.77 | 205086 | 37326 | 12.78% |
| 2025-01-15 | 18.38 | 17.74 | 0.01 | 0.06% | 17.69 | 18.84 | 269000 | 49106 | 16.76% |
| 2025-01-14 | 16.46 | 17.73 | 1.65 | 10.26% | 16.46 | 17.88 | 252087 | 43342 | 15.71% |
| 2025-01-13 | 15.80 | 16.08 | -0.26 | -1.59% | 15.35 | 16.34 | 148749 | 23570 | 9.27% |
| 2025-01-10 | 17.37 | 16.34 | -1.31 | -7.42% | 16.28 | 17.80 | 202709 | 34293 | 12.63% |
| 2025-01-09 | 18.41 | 17.65 | -0.92 | -4.95% | 17.61 | 18.88 | 228200 | 41390 | 14.22% |
| 2025-01-08 | 18.32 | 18.57 | -0.85 | -4.38% | 18.20 | 19.22 | 273603 | 51083 | 17.05% |
| 2025-01-07 | 17.56 | 19.42 | 0.90 | 4.86% | 15.87 | 21.01 | 419817 | 72758 | 26.16% |
| 2025-01-06 | 22.51 | 18.52 | -4.63 | -20.00% | 18.52 | 22.80 | 388744 | 75432 | 24.22% |
| 2025-01-03 | 21.87 | 23.15 | 0.88 | 3.95% | 21.87 | 23.70 | 434477 | 99654 | 27.07% |
| 2025-01-02 | 21.46 | 22.27 | 1.17 | 5.55% | 21.45 | 22.89 | 370196 | 82028 | 23.07% |
| 2024-12-31 | 21.57 | 21.10 | -0.80 | -3.65% | 20.74 | 22.20 | 239928 | 51221 | 14.95% |
| 2024-12-30 | 20.49 | 21.90 | 1.38 | 6.73% | 20.48 | 22.30 | 324975 | 70073 | 20.25% |
| 2024-12-27 | 20.45 | 20.52 | -0.23 | -1.11% | 20.40 | 21.57 | 220626 | 46258 | 13.75% |
| 2024-12-26 | 20.40 | 20.75 | -0.05 | -0.24% | 20.40 | 21.68 | 233856 | 49041 | 14.57% |
| 2024-12-25 | 22.60 | 20.80 | -2.51 | -10.77% | 20.23 | 22.85 | 325990 | 70247 | 20.31% |