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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-26 | 13.88 | 14.33 | 0.88 | 6.54% | 13.53 | 14.94 | 104515 | 14907 | 7.84% |
| 2025-03-25 | 13.73 | 13.45 | -0.28 | -2.04% | 13.19 | 13.90 | 54237 | 7299 | 4.07% |
| 2025-03-24 | 14.58 | 13.73 | -0.67 | -4.65% | 13.09 | 14.60 | 81172 | 11253 | 6.09% |
| 2025-03-21 | 15.03 | 14.40 | -0.75 | -4.95% | 14.30 | 15.97 | 69731 | 10365 | 5.23% |
| 2025-03-20 | 15.33 | 15.15 | -0.18 | -1.17% | 14.82 | 15.55 | 60877 | 9236 | 4.56% |
| 2025-03-19 | 16.50 | 15.33 | -1.22 | -7.37% | 15.16 | 16.50 | 90316 | 14047 | 6.77% |
| 2025-03-18 | 16.86 | 16.55 | -0.24 | -1.43% | 16.01 | 16.91 | 78905 | 12889 | 5.92% |
| 2025-03-17 | 17.55 | 16.79 | -0.51 | -2.95% | 16.38 | 17.55 | 125577 | 21317 | 9.41% |
| 2025-03-14 | 15.93 | 17.30 | 1.30 | 8.13% | 15.13 | 18.08 | 186806 | 30906 | 14.00% |
| 2025-03-13 | 16.00 | 16.00 | 0.15 | 0.95% | 15.41 | 17.83 | 162042 | 26764 | 12.15% |
| 2025-03-12 | 17.10 | 15.85 | -0.57 | -3.47% | 15.61 | 17.28 | 131392 | 21651 | 9.85% |
| 2025-03-11 | 16.50 | 16.42 | -0.08 | -0.48% | 16.01 | 17.10 | 87385 | 14256 | 6.55% |
| 2025-03-10 | 15.78 | 16.50 | 1.16 | 7.56% | 15.78 | 17.25 | 154813 | 25922 | 11.61% |
| 2025-03-07 | 14.59 | 15.34 | 0.77 | 5.28% | 14.40 | 15.70 | 106277 | 16269 | 7.97% |
| 2025-03-06 | 14.25 | 14.57 | 0.29 | 2.03% | 14.25 | 15.06 | 98066 | 14409 | 7.35% |
| 2025-03-05 | 13.08 | 14.28 | 1.30 | 10.02% | 12.72 | 14.49 | 141542 | 19413 | 10.61% |
| 2025-03-04 | 12.48 | 12.98 | 0.29 | 2.29% | 12.38 | 13.08 | 66616 | 8554 | 4.99% |
| 2025-03-03 | 13.30 | 12.69 | -0.80 | -5.93% | 12.54 | 13.31 | 107012 | 13741 | 8.02% |
| 2025-02-28 | 15.63 | 13.49 | -2.36 | -14.89% | 13.21 | 15.81 | 164747 | 22699 | 12.35% |
| 2025-02-27 | 16.40 | 15.85 | -0.88 | -5.26% | 15.33 | 16.70 | 92238 | 14740 | 6.91% |
| 2025-02-26 | 14.77 | 16.73 | 1.62 | 10.72% | 14.56 | 17.55 | 193781 | 31396 | 14.53% |
| 2025-02-25 | 13.20 | 15.11 | 1.91 | 14.47% | 12.95 | 15.84 | 178830 | 26172 | 13.41% |
| 2025-02-24 | 12.66 | 13.20 | 0.57 | 4.51% | 12.66 | 13.35 | 86015 | 11180 | 6.45% |
| 2025-02-21 | 12.60 | 12.63 | 0.02 | 0.16% | 12.24 | 12.69 | 40776 | 5076 | 3.06% |
| 2025-02-20 | 12.89 | 12.61 | -0.07 | -0.55% | 12.40 | 12.97 | 41019 | 5177 | 3.08% |
| 2025-02-19 | 11.81 | 12.68 | 0.67 | 5.58% | 11.81 | 12.74 | 55104 | 6830 | 4.13% |
| 2025-02-18 | 13.13 | 12.01 | -1.25 | -9.43% | 11.94 | 13.36 | 80598 | 10196 | 6.04% |
| 2025-02-17 | 12.00 | 13.26 | 1.31 | 10.96% | 12.00 | 13.73 | 78046 | 9993 | 5.85% |
| 2025-02-14 | 11.71 | 11.95 | 0.20 | 1.70% | 11.65 | 12.14 | 18911 | 2266 | 1.42% |
| 2025-02-13 | 12.06 | 11.75 | -0.31 | -2.57% | 11.68 | 12.10 | 13728 | 1624 | 1.03% |
| 2025-02-12 | 11.75 | 12.06 | 0.33 | 2.81% | 11.75 | 12.16 | 25053 | 3006 | 1.88% |
| 2025-02-11 | 11.83 | 11.73 | 0.00 | 0.00% | 11.63 | 11.94 | 19474 | 2296 | 1.46% |
| 2025-02-10 | 11.57 | 11.73 | 0.16 | 1.38% | 11.47 | 11.74 | 16322 | 1897 | 1.22% |
| 2025-02-07 | 11.74 | 11.57 | -0.12 | -1.03% | 11.36 | 11.90 | 17667 | 2064 | 1.32% |
| 2025-02-06 | 11.25 | 11.69 | 0.45 | 4.00% | 11.20 | 11.72 | 18735 | 2165 | 1.40% |
| 2025-02-05 | 11.12 | 11.24 | 0.25 | 2.27% | 11.01 | 11.34 | 13277 | 1488 | 1.00% |
| 2025-01-27 | 11.27 | 10.99 | -0.23 | -2.05% | 10.92 | 11.27 | 13525 | 1494 | 1.01% |
| 2025-01-24 | 11.02 | 11.22 | 0.23 | 2.09% | 10.89 | 11.26 | 18974 | 2097 | 1.42% |
| 2025-01-23 | 10.97 | 10.99 | 0.06 | 0.55% | 10.91 | 11.32 | 23529 | 2624 | 1.76% |
| 2025-01-22 | 10.90 | 10.93 | 0.03 | 0.28% | 10.56 | 10.99 | 14395 | 1564 | 1.08% |
| 2025-01-21 | 10.86 | 10.90 | 0.11 | 1.02% | 10.56 | 10.95 | 17496 | 1889 | 1.31% |
| 2025-01-20 | 10.76 | 10.79 | 0.02 | 0.19% | 10.45 | 10.88 | 26709 | 2865 | 2.00% |
| 2025-01-17 | 10.38 | 10.77 | 0.39 | 3.76% | 10.34 | 10.80 | 21809 | 2319 | 1.63% |
| 2025-01-16 | 10.49 | 10.38 | -0.04 | -0.38% | 10.35 | 10.74 | 14353 | 1513 | 1.08% |
| 2025-01-15 | 10.53 | 10.42 | -0.11 | -1.04% | 10.31 | 10.58 | 17151 | 1790 | 1.29% |
| 2025-01-14 | 9.95 | 10.53 | 0.68 | 6.90% | 9.95 | 10.53 | 16138 | 1664 | 1.21% |
| 2025-01-13 | 9.80 | 9.85 | 0.05 | 0.51% | 9.35 | 10.08 | 13551 | 1321 | 1.02% |
| 2025-01-10 | 10.21 | 9.80 | -0.42 | -4.11% | 9.73 | 10.30 | 14955 | 1500 | 1.12% |
| 2025-01-09 | 9.85 | 10.22 | 0.38 | 3.86% | 9.80 | 10.48 | 17966 | 1838 | 1.35% |
| 2025-01-08 | 9.99 | 9.84 | -0.11 | -1.11% | 9.51 | 10.02 | 20309 | 1988 | 1.52% |
| 2025-01-07 | 9.48 | 9.95 | 0.42 | 4.41% | 9.48 | 10.02 | 17978 | 1758 | 1.35% |
| 2025-01-06 | 9.65 | 9.53 | -0.03 | -0.31% | 9.04 | 9.75 | 18852 | 1788 | 1.41% |
| 2025-01-03 | 10.36 | 9.56 | -0.73 | -7.09% | 9.52 | 10.44 | 24674 | 2448 | 1.85% |
| 2025-01-02 | 10.74 | 10.29 | -0.49 | -4.55% | 10.15 | 10.93 | 27485 | 2899 | 2.06% |
| 2024-12-31 | 11.20 | 10.78 | -0.48 | -4.26% | 10.74 | 11.37 | 23092 | 2533 | 1.73% |
| 2024-12-30 | 11.44 | 11.26 | -0.27 | -2.34% | 10.91 | 11.57 | 19553 | 2193 | 1.47% |
| 2024-12-27 | 11.75 | 11.53 | -0.22 | -1.87% | 11.50 | 11.98 | 23550 | 2762 | 1.77% |
| 2024-12-26 | 11.66 | 11.75 | 0.15 | 1.29% | 11.33 | 12.04 | 23637 | 2786 | 1.77% |