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 | 10.80 | 10.71 | -0.23 | -2.10% | 10.65 | 11.04 | 105716 | 11444 | 4.04% |
| 2025-04-02 | 11.05 | 10.94 | -0.21 | -1.88% | 10.93 | 11.16 | 110895 | 12223 | 4.24% |
| 2025-04-01 | 10.93 | 11.15 | 0.27 | 2.48% | 10.82 | 11.27 | 168003 | 18624 | 6.42% |
| 2025-03-31 | 10.74 | 10.88 | 0.28 | 2.64% | 10.41 | 10.95 | 153799 | 16503 | 5.87% |
| 2025-03-28 | 10.97 | 10.60 | -0.37 | -3.37% | 10.60 | 11.06 | 148693 | 16020 | 5.68% |
| 2025-03-27 | 10.58 | 10.97 | 0.33 | 3.10% | 10.53 | 11.11 | 205192 | 22361 | 7.84% |
| 2025-03-26 | 10.46 | 10.64 | 0.18 | 1.72% | 10.43 | 10.85 | 178071 | 18998 | 6.80% |
| 2025-03-25 | 10.42 | 10.46 | -0.10 | -0.95% | 10.36 | 10.77 | 198995 | 21020 | 7.60% |
| 2025-03-24 | 11.58 | 10.56 | -1.05 | -9.04% | 10.43 | 11.63 | 372029 | 40438 | 14.21% |
| 2025-03-21 | 11.56 | 11.61 | -0.04 | -0.34% | 11.43 | 11.97 | 333228 | 39100 | 12.73% |
| 2025-03-20 | 11.40 | 11.65 | -0.32 | -2.67% | 11.26 | 11.84 | 483027 | 55959 | 18.45% |
| 2025-03-19 | 11.63 | 11.97 | -2.57 | -17.68% | 11.63 | 12.75 | 854593 | 100799 | 32.64% |
| 2025-03-18 | 14.54 | 14.54 | -3.63 | -19.98% | 14.54 | 14.54 | 9462 | 1375 | 0.36% |
| 2025-03-14 | 17.30 | 18.17 | 0.76 | 4.37% | 17.20 | 18.23 | 182990 | 32848 | 6.99% |
| 2025-03-13 | 17.93 | 17.41 | -0.60 | -3.33% | 17.21 | 17.94 | 109226 | 19061 | 4.17% |
| 2025-03-12 | 17.65 | 18.01 | 0.49 | 2.80% | 17.55 | 18.17 | 131853 | 23681 | 5.04% |
| 2025-03-11 | 17.30 | 17.52 | -0.12 | -0.68% | 17.30 | 17.68 | 68145 | 11908 | 2.60% |
| 2025-03-10 | 17.61 | 17.64 | -0.14 | -0.79% | 17.40 | 17.77 | 79508 | 13996 | 3.04% |
| 2025-03-07 | 18.32 | 17.78 | -0.55 | -3.00% | 17.64 | 18.33 | 131313 | 23587 | 5.01% |
| 2025-03-06 | 17.78 | 18.33 | 0.72 | 4.09% | 17.73 | 18.44 | 171796 | 31171 | 6.56% |
| 2025-03-05 | 17.65 | 17.61 | -0.14 | -0.79% | 17.30 | 17.82 | 92596 | 16221 | 3.54% |
| 2025-03-04 | 17.60 | 17.75 | -0.01 | -0.06% | 17.48 | 17.97 | 83245 | 14748 | 3.18% |
| 2025-03-03 | 17.69 | 17.76 | 0.23 | 1.31% | 17.23 | 18.10 | 116369 | 20647 | 4.44% |
| 2025-02-28 | 18.95 | 17.53 | -1.66 | -8.65% | 17.39 | 18.95 | 210128 | 38172 | 8.02% |
| 2025-02-27 | 18.88 | 19.19 | 0.11 | 0.58% | 18.80 | 19.60 | 237378 | 45696 | 9.07% |
| 2025-02-26 | 19.60 | 19.08 | -0.25 | -1.29% | 18.88 | 20.19 | 217325 | 41882 | 8.30% |
| 2025-02-25 | 18.80 | 19.33 | 0.03 | 0.16% | 18.55 | 19.90 | 268122 | 51451 | 10.24% |
| 2025-02-24 | 19.19 | 19.30 | 0.23 | 1.21% | 18.72 | 19.49 | 221630 | 42411 | 8.46% |
| 2025-02-21 | 18.59 | 19.07 | 0.68 | 3.70% | 18.11 | 19.20 | 273273 | 51351 | 10.44% |
| 2025-02-20 | 18.73 | 18.39 | -0.53 | -2.80% | 18.20 | 19.06 | 191693 | 35588 | 7.32% |
| 2025-02-19 | 18.20 | 18.92 | -0.01 | -0.05% | 18.02 | 18.97 | 209264 | 38814 | 7.99% |
| 2025-02-18 | 19.86 | 18.93 | -0.51 | -2.62% | 18.85 | 20.18 | 289111 | 56455 | 11.04% |
| 2025-02-17 | 20.00 | 19.44 | -0.13 | -0.66% | 19.30 | 20.38 | 369289 | 72997 | 14.10% |
| 2025-02-14 | 18.68 | 19.57 | 0.37 | 1.93% | 18.23 | 19.88 | 405246 | 77387 | 15.48% |
| 2025-02-13 | 18.53 | 19.20 | 0.51 | 2.73% | 18.03 | 19.90 | 370761 | 70237 | 14.16% |
| 2025-02-12 | 18.35 | 18.69 | 0.36 | 1.96% | 18.34 | 18.90 | 198108 | 37050 | 7.57% |
| 2025-02-11 | 18.88 | 18.33 | -0.64 | -3.37% | 18.22 | 18.88 | 208879 | 38475 | 7.98% |
| 2025-02-10 | 19.10 | 18.97 | 0.81 | 4.46% | 18.42 | 19.30 | 324788 | 61125 | 12.40% |
| 2025-02-07 | 17.10 | 18.16 | 0.91 | 5.28% | 17.03 | 18.40 | 270352 | 48255 | 10.32% |
| 2025-02-06 | 16.93 | 17.25 | 0.48 | 2.86% | 16.57 | 17.33 | 143913 | 24502 | 5.50% |
| 2025-02-05 | 16.37 | 16.77 | 0.70 | 4.36% | 16.24 | 16.88 | 130756 | 21758 | 4.99% |
| 2025-01-27 | 16.43 | 16.07 | -0.26 | -1.59% | 16.04 | 16.63 | 67930 | 11088 | 2.59% |
| 2025-01-24 | 16.09 | 16.33 | 0.33 | 2.06% | 15.80 | 16.37 | 82624 | 13376 | 3.16% |
| 2025-01-23 | 16.20 | 16.00 | 0.09 | 0.57% | 16.00 | 16.61 | 104549 | 17064 | 3.99% |
| 2025-01-22 | 16.34 | 15.91 | -0.69 | -4.16% | 15.80 | 16.50 | 105446 | 16918 | 4.03% |
| 2025-01-21 | 16.54 | 16.60 | 0.20 | 1.22% | 16.32 | 16.82 | 98144 | 16266 | 3.75% |
| 2025-01-20 | 16.50 | 16.40 | -0.04 | -0.24% | 16.25 | 16.71 | 70841 | 11692 | 2.71% |
| 2025-01-17 | 16.50 | 16.44 | -0.20 | -1.20% | 16.33 | 16.73 | 78751 | 13011 | 3.01% |
| 2025-01-16 | 16.90 | 16.64 | -0.05 | -0.30% | 16.47 | 17.15 | 123030 | 20633 | 4.70% |
| 2025-01-15 | 16.50 | 16.69 | 0.20 | 1.21% | 16.49 | 17.00 | 169807 | 28513 | 6.48% |
| 2025-01-14 | 15.62 | 16.49 | 1.04 | 6.73% | 15.58 | 16.49 | 130036 | 21005 | 4.97% |
| 2025-01-13 | 15.09 | 15.45 | 0.10 | 0.65% | 14.77 | 15.48 | 73124 | 11124 | 2.79% |
| 2025-01-10 | 16.09 | 15.35 | -0.72 | -4.48% | 15.33 | 16.45 | 105154 | 16736 | 4.02% |
| 2025-01-09 | 15.58 | 16.07 | 0.31 | 1.97% | 15.51 | 16.24 | 106060 | 16979 | 4.05% |
| 2025-01-08 | 15.72 | 15.76 | 0.07 | 0.45% | 15.17 | 15.85 | 94935 | 14805 | 3.63% |
| 2025-01-07 | 15.28 | 15.69 | 0.41 | 2.68% | 15.22 | 15.69 | 73364 | 11322 | 2.80% |
| 2025-01-06 | 15.15 | 15.28 | 0.08 | 0.53% | 14.61 | 15.58 | 96039 | 14639 | 3.67% |
| 2025-01-03 | 16.50 | 15.20 | -1.19 | -7.26% | 15.16 | 16.58 | 127460 | 19971 | 4.87% |
| 2025-01-02 | 16.67 | 16.39 | -0.39 | -2.32% | 16.10 | 16.97 | 103077 | 17056 | 3.94% |
| 2024-12-31 | 17.49 | 16.78 | -0.58 | -3.34% | 16.73 | 17.69 | 96489 | 16590 | 3.68% |
| 2024-12-30 | 17.54 | 17.36 | -0.18 | -1.03% | 16.71 | 17.54 | 84539 | 14508 | 3.23% |
| 2024-12-27 | 17.61 | 17.54 | 0.09 | 0.52% | 17.21 | 17.88 | 94098 | 16663 | 3.59% |
| 2024-12-26 | 17.50 | 17.45 | 0.09 | 0.52% | 17.36 | 17.75 | 88318 | 15487 | 3.37% |