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 | 16.80 | 19.42 | 1.64 | 9.22% | 16.80 | 19.56 | 603191 | 115041 | 23.37% |
| 2025-04-02 | 16.51 | 17.78 | 1.62 | 10.02% | 15.92 | 17.78 | 365043 | 62329 | 14.14% |
| 2025-04-01 | 14.79 | 16.16 | 1.47 | 10.01% | 14.79 | 16.16 | 232586 | 36504 | 9.01% |
| 2025-03-31 | 15.68 | 14.69 | -0.60 | -3.92% | 14.45 | 16.80 | 435453 | 67411 | 16.87% |
| 2025-03-28 | 13.51 | 15.29 | 1.39 | 10.00% | 13.51 | 15.29 | 255086 | 38235 | 9.88% |
| 2025-03-27 | 12.73 | 13.90 | 0.81 | 6.19% | 12.65 | 14.40 | 336520 | 46354 | 13.04% |
| 2025-03-26 | 13.24 | 13.09 | -0.15 | -1.13% | 12.61 | 13.86 | 267065 | 35176 | 10.35% |
| 2025-03-25 | 11.82 | 13.24 | 1.20 | 9.97% | 11.70 | 13.24 | 224178 | 28691 | 8.69% |
| 2025-03-24 | 12.37 | 12.04 | -0.51 | -4.06% | 11.88 | 12.79 | 148068 | 18175 | 5.74% |
| 2025-03-21 | 11.71 | 12.55 | 0.70 | 5.91% | 11.71 | 12.55 | 230415 | 28292 | 8.93% |
| 2025-03-20 | 11.73 | 11.85 | 0.20 | 1.72% | 11.38 | 11.96 | 203896 | 23775 | 7.90% |
| 2025-03-19 | 11.77 | 11.65 | -0.43 | -3.56% | 11.53 | 12.11 | 166718 | 19625 | 6.46% |
| 2025-03-18 | 11.22 | 12.08 | 0.71 | 6.24% | 11.19 | 12.49 | 372443 | 44038 | 14.43% |
| 2025-03-17 | 11.47 | 11.37 | 0.09 | 0.80% | 10.79 | 11.96 | 323603 | 36352 | 12.54% |
| 2025-03-14 | 10.20 | 11.28 | 1.03 | 10.05% | 10.20 | 11.28 | 157681 | 17329 | 6.11% |
| 2025-03-13 | 10.62 | 10.25 | -0.40 | -3.76% | 10.15 | 10.81 | 233925 | 24292 | 9.06% |
| 2025-03-12 | 9.65 | 10.65 | 0.97 | 10.02% | 9.63 | 10.65 | 245921 | 25589 | 9.53% |
| 2025-03-11 | 9.70 | 9.68 | -0.09 | -0.92% | 9.52 | 9.72 | 26234 | 2525 | 1.02% |
| 2025-03-10 | 9.65 | 9.77 | 0.12 | 1.24% | 9.50 | 9.85 | 30963 | 3016 | 1.20% |
| 2025-03-07 | 9.77 | 9.65 | -0.11 | -1.13% | 9.62 | 9.77 | 21952 | 2128 | 0.85% |
| 2025-03-06 | 9.75 | 9.76 | 0.04 | 0.41% | 9.55 | 9.80 | 23294 | 2259 | 0.90% |
| 2025-03-05 | 9.79 | 9.72 | -0.13 | -1.32% | 9.66 | 9.92 | 24280 | 2360 | 0.94% |
| 2025-03-04 | 9.77 | 9.85 | 0.09 | 0.92% | 9.67 | 10.10 | 44147 | 4365 | 1.71% |
| 2025-03-03 | 9.55 | 9.76 | 0.21 | 2.20% | 9.55 | 9.81 | 32747 | 3190 | 1.27% |
| 2025-02-28 | 9.82 | 9.55 | -0.31 | -3.14% | 9.50 | 9.88 | 34049 | 3286 | 1.32% |
| 2025-02-27 | 9.88 | 9.86 | -0.02 | -0.20% | 9.72 | 10.01 | 36964 | 3634 | 1.43% |
| 2025-02-26 | 9.83 | 9.88 | 0.07 | 0.71% | 9.78 | 9.93 | 24422 | 2405 | 0.95% |
| 2025-02-25 | 9.86 | 9.81 | -0.12 | -1.21% | 9.76 | 9.89 | 26930 | 2645 | 1.04% |
| 2025-02-24 | 10.02 | 9.93 | -0.12 | -1.19% | 9.87 | 10.05 | 42068 | 4178 | 1.63% |
| 2025-02-21 | 10.18 | 10.05 | -0.18 | -1.76% | 9.98 | 10.25 | 44138 | 4431 | 1.71% |
| 2025-02-20 | 10.03 | 10.23 | 0.19 | 1.89% | 10.01 | 10.26 | 54925 | 5577 | 2.13% |
| 2025-02-19 | 9.82 | 10.04 | 0.19 | 1.93% | 9.78 | 10.25 | 48993 | 4897 | 1.90% |
| 2025-02-18 | 10.21 | 9.85 | -0.35 | -3.43% | 9.80 | 10.25 | 50945 | 5093 | 1.97% |
| 2025-02-17 | 10.40 | 10.20 | 0.01 | 0.10% | 10.13 | 10.40 | 46561 | 4767 | 1.80% |
| 2025-02-14 | 10.16 | 10.19 | 0.06 | 0.59% | 10.13 | 10.29 | 44039 | 4491 | 1.71% |
| 2025-02-13 | 10.20 | 10.13 | -0.11 | -1.07% | 10.12 | 10.35 | 40602 | 4153 | 1.57% |
| 2025-02-12 | 10.26 | 10.24 | -0.02 | -0.19% | 10.06 | 10.26 | 51670 | 5250 | 2.00% |
| 2025-02-11 | 10.58 | 10.26 | -0.15 | -1.44% | 10.21 | 10.58 | 63942 | 6591 | 2.48% |
| 2025-02-10 | 10.29 | 10.41 | 0.16 | 1.56% | 10.17 | 10.46 | 90330 | 9302 | 3.50% |
| 2025-02-07 | 9.86 | 10.25 | 0.38 | 3.85% | 9.77 | 10.59 | 135058 | 13885 | 5.23% |
| 2025-02-06 | 9.87 | 9.87 | -0.04 | -0.40% | 9.61 | 9.95 | 76758 | 7476 | 2.97% |
| 2025-02-05 | 10.02 | 9.91 | -0.21 | -2.08% | 9.89 | 10.12 | 74526 | 7430 | 2.89% |
| 2025-01-27 | 10.70 | 10.12 | -0.52 | -4.89% | 10.01 | 10.90 | 128674 | 13322 | 4.99% |
| 2025-01-24 | 10.72 | 10.64 | -0.36 | -3.27% | 10.54 | 11.00 | 137784 | 14724 | 5.34% |
| 2025-01-23 | 10.53 | 11.00 | 0.42 | 3.97% | 10.36 | 11.24 | 252547 | 27269 | 9.79% |
| 2025-01-22 | 10.16 | 10.58 | -0.17 | -1.58% | 9.89 | 11.26 | 252386 | 26717 | 9.78% |
| 2025-01-21 | 11.98 | 10.75 | -0.27 | -2.45% | 10.49 | 12.12 | 357865 | 41019 | 13.87% |
| 2025-01-20 | 10.65 | 11.02 | 1.00 | 9.98% | 10.52 | 11.02 | 85305 | 9297 | 3.31% |
| 2025-01-17 | 9.07 | 10.02 | 0.91 | 9.99% | 9.01 | 10.02 | 139940 | 13817 | 5.42% |
| 2025-01-16 | 9.15 | 9.11 | -0.04 | -0.44% | 9.04 | 9.27 | 16783 | 1538 | 0.65% |
| 2025-01-15 | 9.21 | 9.15 | -0.11 | -1.19% | 9.10 | 9.28 | 13033 | 1193 | 0.50% |
| 2025-01-14 | 9.15 | 9.26 | 0.23 | 2.55% | 9.09 | 9.30 | 33746 | 3107 | 1.31% |
| 2025-01-13 | 8.88 | 9.03 | -0.02 | -0.22% | 8.70 | 9.07 | 24225 | 2159 | 0.94% |
| 2025-01-10 | 9.45 | 9.05 | -0.37 | -3.93% | 9.04 | 9.53 | 42816 | 3967 | 1.66% |
| 2025-01-09 | 9.69 | 9.42 | -0.31 | -3.19% | 9.41 | 9.69 | 30992 | 2948 | 1.20% |
| 2025-01-08 | 9.53 | 9.73 | 0.12 | 1.25% | 9.41 | 9.90 | 49498 | 4781 | 1.92% |
| 2025-01-07 | 9.69 | 9.61 | -0.29 | -2.93% | 9.43 | 9.85 | 63026 | 6033 | 2.44% |
| 2025-01-06 | 9.89 | 9.90 | 0.04 | 0.41% | 9.53 | 10.05 | 78914 | 7756 | 3.06% |
| 2025-01-03 | 9.40 | 9.86 | 0.56 | 6.02% | 9.19 | 10.23 | 89749 | 8824 | 3.48% |
| 2025-01-02 | 9.54 | 9.30 | -0.24 | -2.52% | 9.22 | 9.60 | 25342 | 2386 | 0.98% |
| 2024-12-31 | 9.72 | 9.54 | -0.18 | -1.85% | 9.50 | 9.82 | 21578 | 2073 | 0.84% |
| 2024-12-30 | 9.86 | 9.72 | -0.14 | -1.42% | 9.63 | 9.88 | 13979 | 1361 | 0.54% |
| 2024-12-27 | 9.62 | 9.86 | 0.26 | 2.71% | 9.55 | 9.93 | 16502 | 1615 | 0.64% |
| 2024-12-26 | 9.51 | 9.60 | 0.06 | 0.63% | 9.41 | 9.66 | 16793 | 1609 | 0.65% |
| 2024-12-25 | 9.92 | 9.54 | -0.41 | -4.12% | 9.43 | 10.00 | 31605 | 3030 | 1.22% |
| 2024-12-24 | 9.91 | 9.95 | 0.03 | 0.30% | 9.80 | 10.04 | 18140 | 1799 | 0.70% |