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 | 11.94 | 11.83 | -0.24 | -1.99% | 11.68 | 12.12 | 628964 | 74753 | 2.75% |
| 2025-04-02 | 11.90 | 12.07 | 0.16 | 1.34% | 11.83 | 12.10 | 590347 | 71001 | 2.58% |
| 2025-04-01 | 12.05 | 11.91 | -0.12 | -1.00% | 11.90 | 12.14 | 602038 | 72215 | 2.63% |
| 2025-03-31 | 11.69 | 12.03 | 0.14 | 1.18% | 11.49 | 12.07 | 899592 | 105690 | 3.93% |
| 2025-03-28 | 11.95 | 11.89 | -0.10 | -0.83% | 11.89 | 12.18 | 607394 | 73000 | 2.66% |
| 2025-03-27 | 12.03 | 11.99 | -0.01 | -0.08% | 11.95 | 12.21 | 706118 | 85288 | 3.09% |
| 2025-03-26 | 11.95 | 12.00 | 0.05 | 0.42% | 11.93 | 12.14 | 587214 | 70596 | 2.57% |
| 2025-03-25 | 12.40 | 11.95 | -0.53 | -4.25% | 11.88 | 12.46 | 931010 | 112469 | 4.07% |
| 2025-03-24 | 12.42 | 12.48 | 0.11 | 0.89% | 12.10 | 12.52 | 1116540 | 136966 | 4.88% |
| 2025-03-21 | 12.81 | 12.37 | -0.57 | -4.40% | 12.36 | 12.86 | 1233742 | 154944 | 5.39% |
| 2025-03-20 | 13.12 | 12.94 | -0.28 | -2.12% | 12.93 | 13.33 | 996213 | 130286 | 4.36% |
| 2025-03-19 | 13.39 | 13.22 | -0.27 | -2.00% | 13.10 | 13.88 | 1205180 | 161021 | 5.27% |
| 2025-03-18 | 13.42 | 13.49 | 0.16 | 1.20% | 13.31 | 13.98 | 1667110 | 228273 | 7.29% |
| 2025-03-17 | 13.43 | 13.33 | -0.10 | -0.74% | 13.14 | 13.50 | 900014 | 119471 | 3.93% |
| 2025-03-14 | 13.04 | 13.43 | 0.29 | 2.21% | 12.88 | 13.57 | 1283823 | 170548 | 5.61% |
| 2025-03-13 | 13.53 | 13.14 | -0.54 | -3.95% | 13.01 | 13.64 | 1430057 | 188995 | 6.25% |
| 2025-03-12 | 13.41 | 13.68 | 0.44 | 3.32% | 13.27 | 14.00 | 2072905 | 284948 | 9.06% |
| 2025-03-11 | 12.80 | 13.24 | 0.20 | 1.53% | 12.71 | 13.30 | 1087534 | 142523 | 4.75% |
| 2025-03-10 | 13.58 | 13.04 | -0.73 | -5.30% | 12.97 | 13.58 | 1622405 | 212864 | 7.09% |
| 2025-03-07 | 13.55 | 13.77 | 0.09 | 0.66% | 13.40 | 14.30 | 2225314 | 307315 | 9.73% |
| 2025-03-06 | 13.47 | 13.68 | 0.49 | 3.71% | 13.35 | 13.92 | 2174430 | 296150 | 9.51% |
| 2025-03-05 | 13.00 | 13.19 | 0.24 | 1.85% | 12.78 | 13.27 | 1419671 | 185558 | 6.21% |
| 2025-03-04 | 12.68 | 12.95 | 0.03 | 0.23% | 12.63 | 13.19 | 1072101 | 139402 | 4.69% |
| 2025-03-03 | 12.87 | 12.92 | 0.06 | 0.47% | 12.47 | 13.30 | 1409733 | 181811 | 6.16% |
| 2025-02-28 | 13.50 | 12.86 | -0.70 | -5.16% | 12.76 | 13.91 | 1872040 | 249345 | 8.19% |
| 2025-02-27 | 14.17 | 13.56 | -0.61 | -4.30% | 13.28 | 14.20 | 2203425 | 300256 | 9.64% |
| 2025-02-26 | 14.15 | 14.17 | 0.05 | 0.35% | 13.69 | 14.26 | 2012256 | 281567 | 8.80% |
| 2025-02-25 | 14.02 | 14.12 | -0.58 | -3.95% | 13.88 | 14.53 | 2332457 | 330704 | 10.20% |
| 2025-02-24 | 15.03 | 14.70 | -0.90 | -5.77% | 14.43 | 15.14 | 3378884 | 497907 | 14.78% |
| 2025-02-21 | 13.66 | 15.60 | 2.19 | 16.33% | 13.52 | 15.92 | 4772092 | 699439 | 20.87% |
| 2025-02-20 | 13.20 | 13.41 | 0.06 | 0.45% | 12.96 | 13.63 | 2264536 | 302559 | 9.90% |
| 2025-02-19 | 13.26 | 13.35 | 0.18 | 1.37% | 13.18 | 13.49 | 1848118 | 246304 | 8.08% |
| 2025-02-18 | 13.66 | 13.17 | -0.81 | -5.79% | 13.07 | 14.01 | 2757245 | 371950 | 12.06% |
| 2025-02-17 | 14.38 | 13.98 | 0.11 | 0.79% | 13.79 | 15.09 | 3534753 | 503682 | 15.46% |
| 2025-02-14 | 13.36 | 13.87 | 0.55 | 4.13% | 13.08 | 14.35 | 3398165 | 467509 | 14.86% |
| 2025-02-13 | 13.79 | 13.32 | -0.62 | -4.45% | 13.05 | 13.90 | 3308647 | 443560 | 14.47% |
| 2025-02-12 | 13.56 | 13.94 | 0.20 | 1.46% | 13.47 | 14.38 | 3462621 | 484553 | 15.14% |
| 2025-02-11 | 13.47 | 13.74 | 0.26 | 1.93% | 13.40 | 14.39 | 4087218 | 566221 | 17.88% |
| 2025-02-10 | 13.80 | 13.48 | 0.14 | 1.05% | 13.20 | 14.06 | 4286250 | 581346 | 18.75% |
| 2025-02-07 | 13.00 | 13.34 | 0.29 | 2.22% | 12.78 | 14.47 | 5306690 | 715047 | 23.21% |
| 2025-02-06 | 11.88 | 13.05 | 0.85 | 6.97% | 11.85 | 13.58 | 4930227 | 622020 | 21.56% |
| 2025-02-05 | 10.95 | 12.20 | 1.79 | 17.20% | 10.72 | 12.33 | 4493666 | 517660 | 19.65% |
| 2025-01-27 | 11.30 | 10.41 | -0.96 | -8.44% | 10.39 | 11.37 | 2735304 | 291690 | 11.96% |
| 2025-01-24 | 10.07 | 11.37 | 1.25 | 12.35% | 10.07 | 11.88 | 3922987 | 431954 | 17.16% |
| 2025-01-23 | 9.92 | 10.12 | 0.39 | 4.01% | 9.80 | 10.58 | 2541435 | 261015 | 11.12% |
| 2025-01-22 | 9.41 | 9.73 | 0.24 | 2.53% | 9.37 | 9.84 | 1628198 | 157487 | 7.12% |
| 2025-01-21 | 9.50 | 9.49 | 0.03 | 0.32% | 9.32 | 9.60 | 850252 | 80400 | 3.72% |
| 2025-01-20 | 9.55 | 9.46 | -0.01 | -0.11% | 9.38 | 9.68 | 1078776 | 102695 | 4.72% |
| 2025-01-17 | 9.35 | 9.47 | 0.14 | 1.50% | 9.29 | 9.68 | 1285778 | 122318 | 5.62% |
| 2025-01-16 | 9.55 | 9.33 | -0.10 | -1.06% | 9.27 | 9.71 | 1119685 | 105706 | 4.90% |
| 2025-01-15 | 9.48 | 9.43 | -0.06 | -0.63% | 9.39 | 9.66 | 917053 | 87027 | 4.01% |
| 2025-01-14 | 8.95 | 9.49 | 0.64 | 7.23% | 8.81 | 9.51 | 1477928 | 136895 | 6.46% |
| 2025-01-13 | 8.67 | 8.85 | 0.13 | 1.49% | 8.62 | 9.04 | 866616 | 76893 | 3.79% |
| 2025-01-10 | 9.25 | 8.72 | -0.50 | -5.42% | 8.71 | 9.30 | 1140681 | 102667 | 4.99% |
| 2025-01-09 | 9.22 | 9.22 | -0.10 | -1.07% | 9.19 | 9.53 | 1127035 | 105329 | 4.93% |
| 2025-01-08 | 9.22 | 9.32 | -0.03 | -0.32% | 8.82 | 9.57 | 1584878 | 145237 | 6.93% |
| 2025-01-07 | 9.05 | 9.35 | 0.45 | 5.06% | 9.04 | 9.39 | 1334636 | 123439 | 5.84% |
| 2025-01-06 | 8.95 | 8.90 | -0.14 | -1.55% | 8.76 | 9.14 | 953125 | 85066 | 4.17% |
| 2025-01-03 | 9.77 | 9.04 | -0.79 | -8.04% | 9.00 | 9.82 | 1762973 | 163584 | 7.71% |
| 2025-01-02 | 10.50 | 9.83 | -0.74 | -7.00% | 9.65 | 10.50 | 2145061 | 215231 | 9.39% |
| 2024-12-31 | 10.65 | 10.57 | -0.04 | -0.38% | 10.42 | 11.11 | 2874130 | 308910 | 12.59% |
| 2024-12-30 | 10.42 | 10.61 | 0.44 | 4.33% | 10.42 | 10.92 | 2439236 | 260086 | 10.68% |
| 2024-12-27 | 10.50 | 10.17 | -0.32 | -3.05% | 10.11 | 10.69 | 1743514 | 181045 | 7.64% |
| 2024-12-26 | 10.07 | 10.49 | 0.28 | 2.74% | 10.06 | 10.66 | 1754503 | 183609 | 7.68% |