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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.50 | 12.36 | -0.17 | -1.36% | 12.26 | 12.87 | 137982 | 17266 | 5.75% |
| 2025-04-02 | 12.32 | 12.53 | 0.10 | 0.80% | 12.20 | 12.85 | 196526 | 24621 | 8.19% |
| 2025-04-01 | 12.10 | 12.43 | 0.35 | 2.90% | 12.02 | 12.65 | 188867 | 23210 | 7.87% |
| 2025-03-31 | 12.22 | 12.08 | -0.31 | -2.50% | 11.73 | 12.26 | 177900 | 21278 | 7.41% |
| 2025-03-28 | 12.69 | 12.39 | -0.37 | -2.90% | 12.35 | 12.86 | 171265 | 21424 | 7.13% |
| 2025-03-27 | 13.35 | 12.76 | -0.43 | -3.26% | 12.66 | 13.35 | 202220 | 26046 | 8.42% |
| 2025-03-26 | 13.10 | 13.19 | -0.31 | -2.30% | 13.10 | 13.60 | 223074 | 29606 | 9.29% |
| 2025-03-25 | 14.75 | 13.50 | -1.50 | -10.00% | 13.50 | 14.88 | 377196 | 52787 | 15.71% |
| 2025-03-24 | 15.40 | 15.00 | -0.43 | -2.79% | 14.61 | 15.82 | 424563 | 64877 | 17.68% |
| 2025-03-21 | 14.79 | 15.43 | 0.55 | 3.70% | 14.45 | 15.66 | 574467 | 87396 | 23.93% |
| 2025-03-20 | 14.50 | 14.88 | 0.34 | 2.34% | 14.35 | 15.01 | 271152 | 40035 | 11.29% |
| 2025-03-19 | 14.52 | 14.54 | -0.06 | -0.41% | 14.35 | 14.69 | 130534 | 18889 | 5.44% |
| 2025-03-18 | 14.48 | 14.60 | 0.05 | 0.34% | 14.33 | 14.60 | 144469 | 20942 | 6.02% |
| 2025-03-17 | 14.33 | 14.55 | 0.23 | 1.61% | 14.16 | 14.74 | 162273 | 23443 | 6.76% |
| 2025-03-14 | 14.16 | 14.32 | 0.17 | 1.20% | 13.83 | 14.50 | 168950 | 23992 | 7.04% |
| 2025-03-13 | 14.67 | 14.15 | -0.66 | -4.46% | 14.01 | 14.72 | 226305 | 32354 | 9.43% |
| 2025-03-12 | 14.38 | 14.81 | 0.45 | 3.13% | 14.29 | 15.19 | 283542 | 41965 | 11.81% |
| 2025-03-11 | 14.03 | 14.36 | 0.10 | 0.70% | 13.97 | 14.56 | 152985 | 21885 | 6.37% |
| 2025-03-10 | 14.51 | 14.26 | -0.58 | -3.91% | 14.20 | 14.66 | 219309 | 31503 | 9.13% |
| 2025-03-07 | 15.01 | 14.84 | 0.16 | 1.09% | 14.83 | 15.45 | 373510 | 56436 | 15.56% |
| 2025-03-06 | 14.31 | 14.68 | 0.41 | 2.87% | 14.29 | 14.69 | 231236 | 33573 | 9.63% |
| 2025-03-05 | 14.08 | 14.27 | 0.10 | 0.71% | 14.00 | 14.39 | 164956 | 23400 | 6.87% |
| 2025-03-04 | 13.86 | 14.17 | 0.10 | 0.71% | 13.76 | 14.30 | 158094 | 22338 | 6.59% |
| 2025-03-03 | 13.70 | 14.07 | 0.19 | 1.37% | 13.38 | 14.30 | 227761 | 31513 | 9.49% |
| 2025-02-28 | 14.99 | 13.88 | -1.31 | -8.62% | 13.74 | 14.99 | 301971 | 43247 | 12.58% |
| 2025-02-27 | 15.94 | 15.19 | -0.72 | -4.53% | 14.66 | 16.08 | 384197 | 59021 | 16.00% |
| 2025-02-26 | 15.89 | 15.91 | -0.45 | -2.75% | 15.58 | 16.20 | 517036 | 81983 | 21.54% |
| 2025-02-25 | 14.88 | 16.36 | 1.11 | 7.28% | 14.70 | 16.39 | 694947 | 108526 | 28.95% |
| 2025-02-24 | 14.74 | 15.25 | 0.41 | 2.76% | 14.47 | 15.70 | 471104 | 71163 | 19.62% |
| 2025-02-21 | 14.58 | 14.84 | 0.06 | 0.41% | 14.58 | 14.94 | 360208 | 53220 | 15.00% |
| 2025-02-20 | 15.19 | 14.78 | -0.41 | -2.70% | 14.60 | 15.20 | 440180 | 65203 | 18.33% |
| 2025-02-19 | 14.72 | 15.19 | 0.39 | 2.64% | 14.72 | 15.33 | 536957 | 81264 | 22.37% |
| 2025-02-18 | 15.70 | 14.80 | -0.15 | -1.00% | 14.66 | 15.80 | 883347 | 134713 | 36.79% |
| 2025-02-17 | 13.63 | 14.95 | 1.36 | 10.01% | 13.63 | 14.95 | 591218 | 85305 | 24.63% |
| 2025-02-14 | 13.62 | 13.59 | -0.17 | -1.24% | 13.38 | 13.86 | 235167 | 31859 | 9.80% |
| 2025-02-13 | 13.92 | 13.76 | -0.16 | -1.15% | 13.68 | 14.20 | 310084 | 43217 | 12.92% |
| 2025-02-12 | 13.59 | 13.92 | 0.26 | 1.90% | 13.53 | 14.10 | 290235 | 40227 | 12.09% |
| 2025-02-11 | 13.90 | 13.66 | -0.24 | -1.73% | 13.54 | 13.90 | 238527 | 32589 | 9.94% |
| 2025-02-10 | 13.52 | 13.90 | 0.26 | 1.91% | 13.46 | 13.90 | 345525 | 47370 | 14.39% |
| 2025-02-07 | 13.80 | 13.64 | -0.02 | -0.15% | 13.32 | 13.95 | 425081 | 58311 | 17.71% |
| 2025-02-06 | 13.31 | 13.66 | 0.35 | 2.63% | 13.19 | 13.75 | 334616 | 45354 | 13.94% |
| 2025-02-05 | 12.98 | 13.31 | 0.61 | 4.80% | 12.79 | 13.36 | 390613 | 51135 | 16.27% |
| 2025-01-27 | 13.55 | 12.70 | -0.77 | -5.72% | 12.66 | 13.81 | 381703 | 49923 | 15.90% |
| 2025-01-24 | 13.50 | 13.47 | -0.65 | -4.60% | 12.87 | 13.84 | 585546 | 77860 | 24.39% |
| 2025-01-23 | 15.48 | 14.12 | -1.57 | -10.01% | 14.12 | 16.15 | 706056 | 106300 | 29.41% |
| 2025-01-22 | 15.20 | 15.69 | 0.15 | 0.97% | 14.85 | 16.29 | 659740 | 103028 | 27.48% |
| 2025-01-21 | 15.19 | 15.54 | 0.59 | 3.95% | 14.93 | 15.68 | 706152 | 108358 | 29.41% |
| 2025-01-20 | 14.32 | 14.95 | 0.14 | 0.95% | 14.30 | 15.20 | 544279 | 80535 | 22.67% |
| 2025-01-17 | 14.80 | 14.81 | -0.25 | -1.66% | 14.59 | 15.49 | 604676 | 91128 | 25.19% |
| 2025-01-16 | 14.38 | 15.06 | 0.28 | 1.89% | 14.19 | 15.49 | 768614 | 115076 | 32.02% |
| 2025-01-15 | 15.54 | 14.78 | -1.64 | -9.99% | 14.78 | 15.87 | 789797 | 120438 | 32.90% |
| 2025-01-14 | 15.09 | 16.42 | -0.35 | -2.09% | 15.09 | 17.50 | 1200058 | 190537 | 49.99% |
| 2025-01-13 | 16.77 | 16.77 | -1.86 | -9.98% | 16.77 | 16.93 | 217311 | 36447 | 9.05% |
| 2025-01-10 | 18.66 | 18.63 | -2.07 | -10.00% | 18.63 | 19.64 | 805444 | 151199 | 33.55% |
| 2025-01-09 | 20.01 | 20.70 | 1.88 | 9.99% | 18.86 | 20.70 | 1335820 | 271244 | 55.64% |
| 2025-01-08 | 17.82 | 18.82 | 1.71 | 9.99% | 15.50 | 18.82 | 1143998 | 197850 | 47.65% |
| 2025-01-07 | 15.52 | 17.11 | 1.56 | 10.03% | 15.00 | 17.11 | 977780 | 161915 | 40.73% |
| 2025-01-06 | 14.22 | 15.55 | 1.41 | 9.97% | 12.88 | 15.55 | 1038844 | 150633 | 43.27% |
| 2025-01-03 | 14.14 | 14.14 | 1.29 | 10.04% | 13.35 | 14.14 | 916803 | 128362 | 38.19% |
| 2025-01-02 | 11.54 | 12.85 | 1.17 | 10.02% | 11.18 | 12.85 | 374286 | 45287 | 15.59% |
| 2024-12-31 | 10.67 | 11.68 | 1.06 | 9.98% | 10.67 | 11.68 | 248511 | 28528 | 10.35% |
| 2024-12-30 | 10.80 | 10.62 | 0.00 | 0.00% | 10.57 | 11.40 | 93820 | 10142 | 3.91% |
| 2024-12-27 | 10.60 | 10.62 | 0.08 | 0.76% | 10.55 | 10.83 | 47316 | 5055 | 1.97% |
| 2024-12-26 | 10.48 | 10.54 | 0.16 | 1.54% | 10.33 | 10.69 | 56493 | 5975 | 2.35% |
| 2024-12-25 | 10.81 | 10.38 | -0.43 | -3.98% | 10.32 | 11.00 | 79680 | 8430 | 3.32% |