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 | 13.12 | 12.96 | -0.69 | -5.05% | 12.71 | 13.39 | 360786 | 47082 | 7.98% |
| 2025-04-02 | 13.59 | 13.65 | 0.06 | 0.44% | 13.45 | 14.01 | 325727 | 44504 | 7.20% |
| 2025-04-01 | 13.45 | 13.59 | 0.03 | 0.22% | 13.37 | 13.92 | 420420 | 57053 | 9.29% |
| 2025-03-31 | 13.01 | 13.56 | 0.46 | 3.51% | 12.55 | 13.68 | 583404 | 77010 | 12.90% |
| 2025-03-28 | 13.14 | 13.10 | -0.06 | -0.46% | 12.88 | 13.27 | 321742 | 42121 | 7.11% |
| 2025-03-27 | 13.46 | 13.16 | -0.44 | -3.24% | 13.10 | 13.79 | 408014 | 54593 | 9.02% |
| 2025-03-26 | 13.58 | 13.60 | -0.02 | -0.15% | 13.56 | 13.87 | 291426 | 39850 | 6.44% |
| 2025-03-25 | 14.40 | 13.62 | -0.85 | -5.87% | 13.52 | 14.71 | 537474 | 74419 | 11.88% |
| 2025-03-24 | 15.28 | 14.47 | -1.09 | -7.01% | 14.01 | 15.53 | 748401 | 109277 | 16.55% |
| 2025-03-21 | 16.20 | 15.56 | -1.39 | -8.20% | 15.26 | 16.43 | 872735 | 137026 | 19.29% |
| 2025-03-20 | 17.40 | 16.95 | -0.57 | -3.25% | 16.60 | 17.80 | 828252 | 142775 | 18.31% |
| 2025-03-19 | 18.02 | 17.52 | -0.44 | -2.45% | 17.10 | 18.49 | 1098462 | 192953 | 24.28% |
| 2025-03-18 | 17.16 | 17.96 | 1.63 | 9.98% | 17.15 | 17.96 | 1112707 | 197765 | 24.60% |
| 2025-03-17 | 15.16 | 16.33 | 1.05 | 6.87% | 14.81 | 16.81 | 1141460 | 186733 | 25.23% |
| 2025-03-14 | 15.27 | 15.28 | -0.62 | -3.90% | 14.31 | 15.60 | 769420 | 114687 | 17.01% |
| 2025-03-13 | 15.40 | 15.90 | 0.27 | 1.73% | 15.09 | 16.74 | 925487 | 146593 | 20.46% |
| 2025-03-12 | 15.30 | 15.63 | 0.22 | 1.43% | 15.09 | 16.16 | 1006020 | 157436 | 22.24% |
| 2025-03-11 | 14.40 | 15.41 | 0.35 | 2.32% | 14.00 | 15.75 | 1004721 | 152156 | 22.21% |
| 2025-03-10 | 14.52 | 15.06 | 1.06 | 7.57% | 14.30 | 15.14 | 903112 | 133753 | 19.97% |
| 2025-03-07 | 14.66 | 14.00 | -0.53 | -3.65% | 13.80 | 15.01 | 857757 | 124331 | 18.96% |
| 2025-03-06 | 14.82 | 14.53 | 0.00 | 0.00% | 14.36 | 15.11 | 948846 | 139513 | 20.98% |
| 2025-03-05 | 14.66 | 14.53 | 0.23 | 1.61% | 14.16 | 14.97 | 1062501 | 155028 | 23.49% |
| 2025-03-04 | 13.00 | 14.30 | 0.58 | 4.23% | 12.95 | 14.30 | 1418950 | 191685 | 31.37% |
| 2025-03-03 | 15.00 | 13.72 | -1.21 | -8.10% | 13.44 | 15.33 | 1608343 | 231403 | 35.56% |
| 2025-02-28 | 15.72 | 14.93 | -0.58 | -3.74% | 14.60 | 16.90 | 2247215 | 353972 | 49.68% |
| 2025-02-27 | 15.51 | 15.51 | 1.41 | 10.00% | 15.13 | 15.51 | 900589 | 139610 | 19.91% |
| 2025-02-26 | 14.10 | 14.10 | 1.28 | 9.98% | 14.10 | 14.10 | 60428 | 8520 | 1.34% |
| 2025-02-25 | 12.02 | 12.82 | 1.17 | 10.04% | 12.02 | 12.82 | 485418 | 61203 | 10.73% |
| 2025-02-24 | 11.01 | 11.65 | 1.06 | 10.01% | 10.90 | 11.65 | 817428 | 94260 | 18.07% |
| 2025-02-21 | 9.60 | 10.59 | 0.96 | 9.97% | 9.60 | 10.59 | 600539 | 62128 | 13.28% |
| 2025-02-20 | 9.47 | 9.63 | 0.15 | 1.58% | 9.31 | 9.68 | 351572 | 33370 | 7.77% |
| 2025-02-19 | 9.42 | 9.48 | 0.13 | 1.39% | 9.26 | 9.54 | 307810 | 28983 | 6.80% |
| 2025-02-18 | 9.80 | 9.35 | -0.32 | -3.31% | 9.35 | 9.90 | 489383 | 47088 | 10.82% |
| 2025-02-17 | 9.30 | 9.67 | 0.51 | 5.57% | 9.30 | 9.87 | 642879 | 61993 | 14.21% |
| 2025-02-14 | 9.12 | 9.16 | 0.01 | 0.11% | 9.05 | 9.35 | 343499 | 31558 | 7.59% |
| 2025-02-13 | 9.08 | 9.15 | -0.01 | -0.11% | 9.06 | 9.26 | 354003 | 32523 | 7.83% |
| 2025-02-12 | 8.91 | 9.16 | 0.28 | 3.15% | 8.90 | 9.27 | 351446 | 32039 | 7.77% |
| 2025-02-11 | 8.92 | 8.88 | -0.08 | -0.89% | 8.83 | 8.96 | 177251 | 15729 | 3.92% |
| 2025-02-10 | 8.87 | 8.96 | 0.06 | 0.67% | 8.85 | 9.04 | 233066 | 20794 | 5.15% |
| 2025-02-07 | 8.85 | 8.90 | 0.08 | 0.91% | 8.73 | 8.98 | 309902 | 27542 | 6.85% |
| 2025-02-06 | 8.60 | 8.82 | 0.21 | 2.44% | 8.54 | 8.83 | 220842 | 19305 | 4.88% |
| 2025-02-05 | 8.64 | 8.61 | -0.02 | -0.23% | 8.45 | 8.71 | 196226 | 16836 | 4.34% |
| 2025-01-27 | 8.99 | 8.63 | -0.34 | -3.79% | 8.63 | 9.08 | 226105 | 19902 | 5.00% |
| 2025-01-24 | 8.92 | 8.97 | -0.05 | -0.55% | 8.92 | 9.12 | 308156 | 27759 | 6.81% |
| 2025-01-23 | 9.18 | 9.02 | -0.22 | -2.38% | 9.01 | 9.55 | 554948 | 51226 | 12.27% |
| 2025-01-22 | 9.07 | 9.24 | 0.18 | 1.99% | 8.85 | 9.30 | 624352 | 56755 | 13.80% |
| 2025-01-21 | 9.16 | 9.06 | -0.10 | -1.09% | 8.97 | 9.46 | 756324 | 69390 | 16.72% |
| 2025-01-20 | 8.50 | 9.16 | 0.83 | 9.96% | 8.47 | 9.16 | 435193 | 39461 | 9.62% |
| 2025-01-17 | 8.34 | 8.33 | -0.13 | -1.54% | 8.20 | 8.47 | 328471 | 27277 | 7.26% |
| 2025-01-16 | 8.08 | 8.46 | 0.42 | 5.22% | 8.05 | 8.84 | 545900 | 46671 | 12.07% |
| 2025-01-15 | 8.21 | 8.04 | -0.21 | -2.55% | 8.00 | 8.28 | 231904 | 18733 | 5.13% |
| 2025-01-14 | 7.80 | 8.25 | 0.49 | 6.31% | 7.79 | 8.31 | 336835 | 27261 | 7.45% |
| 2025-01-13 | 7.88 | 7.76 | -0.64 | -7.62% | 7.62 | 7.98 | 361197 | 28071 | 7.99% |
| 2025-01-10 | 9.24 | 8.40 | -0.93 | -9.97% | 8.40 | 9.25 | 522615 | 45714 | 11.55% |
| 2025-01-09 | 9.31 | 9.33 | -0.07 | -0.74% | 9.22 | 9.70 | 429825 | 40419 | 9.50% |
| 2025-01-08 | 9.41 | 9.40 | -0.25 | -2.59% | 9.09 | 9.60 | 596465 | 55696 | 13.19% |
| 2025-01-07 | 9.00 | 9.65 | 0.47 | 5.12% | 8.86 | 9.70 | 815328 | 76344 | 18.02% |
| 2025-01-06 | 8.72 | 9.18 | 0.39 | 4.44% | 8.65 | 9.19 | 679084 | 61204 | 15.01% |
| 2025-01-03 | 8.58 | 8.79 | 0.22 | 2.57% | 8.13 | 9.28 | 644955 | 56297 | 14.26% |
| 2025-01-02 | 8.48 | 8.57 | 0.09 | 1.06% | 8.47 | 9.32 | 402228 | 34994 | 8.89% |
| 2024-12-31 | 8.83 | 8.48 | -0.48 | -5.36% | 8.48 | 9.10 | 455534 | 39658 | 10.07% |
| 2024-12-30 | 8.50 | 8.96 | 0.46 | 5.41% | 8.25 | 9.35 | 732103 | 66130 | 16.18% |
| 2024-12-27 | 8.55 | 8.50 | -0.10 | -1.16% | 8.47 | 8.70 | 254873 | 21847 | 5.63% |
| 2024-12-26 | 7.99 | 8.60 | 0.56 | 6.97% | 7.98 | 8.80 | 364416 | 31110 | 8.06% |
| 2024-12-25 | 8.36 | 8.04 | -0.39 | -4.63% | 7.99 | 8.36 | 172704 | 14022 | 3.82% |