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 | 14.81 | 14.45 | -0.65 | -4.30% | 14.37 | 15.15 | 883612 | 129626 | 13.47% |
| 2025-04-02 | 15.54 | 15.10 | -0.26 | -1.69% | 15.02 | 15.76 | 899593 | 137791 | 13.72% |
| 2025-04-01 | 15.93 | 15.36 | -0.24 | -1.54% | 15.32 | 16.30 | 1157626 | 181666 | 17.65% |
| 2025-03-31 | 16.04 | 15.60 | -0.46 | -2.86% | 15.07 | 16.16 | 1129734 | 174427 | 17.23% |
| 2025-03-28 | 16.76 | 16.06 | -0.44 | -2.67% | 16.02 | 16.88 | 1308012 | 214094 | 19.94% |
| 2025-03-27 | 17.89 | 16.50 | -1.75 | -9.59% | 16.34 | 18.23 | 1930590 | 324847 | 29.44% |
| 2025-03-26 | 17.66 | 18.25 | 0.23 | 1.28% | 17.66 | 19.44 | 1884667 | 352810 | 28.74% |
| 2025-03-25 | 19.55 | 18.02 | -2.60 | -12.61% | 17.41 | 20.00 | 2159723 | 406123 | 32.93% |
| 2025-03-24 | 19.24 | 20.62 | 1.19 | 6.12% | 18.40 | 20.99 | 2494337 | 489102 | 38.03% |
| 2025-03-21 | 18.48 | 19.43 | 1.55 | 8.67% | 18.48 | 21.30 | 2882766 | 568990 | 43.95% |
| 2025-03-20 | 17.50 | 17.88 | -0.17 | -0.94% | 16.60 | 18.88 | 2353841 | 419133 | 35.89% |
| 2025-03-19 | 16.91 | 18.05 | 0.75 | 4.34% | 16.91 | 18.96 | 2463802 | 442381 | 37.57% |
| 2025-03-18 | 17.10 | 17.30 | 0.02 | 0.12% | 16.83 | 18.58 | 2684244 | 470455 | 40.93% |
| 2025-03-17 | 16.50 | 17.28 | 1.86 | 12.06% | 16.50 | 18.45 | 2775087 | 481406 | 42.31% |
| 2025-03-14 | 13.50 | 15.42 | 2.57 | 20.00% | 13.19 | 15.42 | 2268542 | 321656 | 34.59% |
| 2025-03-13 | 11.99 | 12.85 | 1.04 | 8.81% | 11.78 | 12.88 | 1361276 | 168893 | 20.76% |
| 2025-03-12 | 11.94 | 11.81 | 0.04 | 0.34% | 11.80 | 12.23 | 412962 | 49417 | 6.30% |
| 2025-03-11 | 11.48 | 11.77 | 0.01 | 0.09% | 11.44 | 11.87 | 285298 | 33309 | 4.35% |
| 2025-03-10 | 12.00 | 11.76 | -0.33 | -2.73% | 11.58 | 12.09 | 446528 | 52622 | 6.81% |
| 2025-03-07 | 12.08 | 12.09 | -0.12 | -0.98% | 11.99 | 12.54 | 590846 | 72440 | 9.01% |
| 2025-03-06 | 11.93 | 12.21 | 0.33 | 2.78% | 11.93 | 12.56 | 752584 | 92438 | 11.47% |
| 2025-03-05 | 12.01 | 11.88 | 0.37 | 3.21% | 11.62 | 12.41 | 710474 | 85128 | 10.83% |
| 2025-03-04 | 11.07 | 11.51 | 0.32 | 2.86% | 11.00 | 11.52 | 437269 | 49645 | 6.67% |
| 2025-03-03 | 11.20 | 11.19 | -0.10 | -0.89% | 11.06 | 11.51 | 447893 | 50583 | 6.83% |
| 2025-02-28 | 11.84 | 11.29 | -0.83 | -6.85% | 11.15 | 12.30 | 654013 | 75717 | 9.97% |
| 2025-02-27 | 12.27 | 12.12 | -0.25 | -2.02% | 11.76 | 12.77 | 753168 | 92378 | 11.48% |
| 2025-02-26 | 12.69 | 12.37 | -0.32 | -2.52% | 12.30 | 12.86 | 717909 | 89174 | 10.95% |
| 2025-02-25 | 12.61 | 12.69 | -0.71 | -5.30% | 12.32 | 13.16 | 1146798 | 144865 | 17.49% |
| 2025-02-24 | 12.84 | 13.40 | 0.48 | 3.72% | 12.75 | 14.13 | 1513886 | 204452 | 23.08% |
| 2025-02-21 | 12.47 | 12.92 | 0.54 | 4.36% | 12.45 | 13.44 | 1704578 | 219699 | 25.99% |
| 2025-02-20 | 13.70 | 12.38 | -1.18 | -8.70% | 12.18 | 13.97 | 2036215 | 260343 | 31.05% |
| 2025-02-19 | 12.03 | 13.56 | 2.26 | 20.00% | 11.80 | 13.56 | 1935718 | 244656 | 29.51% |
| 2025-02-18 | 12.09 | 11.30 | 0.64 | 6.00% | 10.74 | 12.09 | 1754507 | 199851 | 26.75% |
| 2025-02-17 | 10.66 | 10.66 | 1.78 | 20.05% | 10.66 | 10.66 | 53267 | 5678 | 0.81% |
| 2025-01-23 | 8.93 | 8.88 | -0.03 | -0.34% | 8.83 | 9.12 | 289121 | 25941 | 4.41% |
| 2025-01-22 | 8.51 | 8.91 | 0.32 | 3.73% | 8.44 | 8.92 | 303927 | 26698 | 4.63% |
| 2025-01-21 | 8.64 | 8.59 | -0.05 | -0.58% | 8.43 | 8.73 | 135674 | 11607 | 2.07% |
| 2025-01-20 | 8.64 | 8.64 | 0.04 | 0.47% | 8.55 | 8.77 | 159985 | 13865 | 2.44% |
| 2025-01-17 | 8.53 | 8.60 | 0.01 | 0.12% | 8.52 | 8.79 | 161868 | 13996 | 2.47% |
| 2025-01-16 | 8.64 | 8.59 | 0.01 | 0.12% | 8.53 | 8.77 | 202801 | 17509 | 3.09% |
| 2025-01-15 | 8.61 | 8.58 | -0.07 | -0.81% | 8.54 | 8.75 | 217738 | 18807 | 3.32% |
| 2025-01-14 | 8.22 | 8.65 | 0.60 | 7.45% | 8.12 | 8.67 | 290042 | 24680 | 4.42% |
| 2025-01-13 | 7.96 | 8.05 | -0.01 | -0.12% | 7.64 | 8.15 | 166942 | 13261 | 2.55% |
| 2025-01-10 | 8.18 | 8.06 | -0.16 | -1.95% | 8.05 | 8.42 | 240254 | 19883 | 3.66% |
| 2025-01-09 | 8.03 | 8.22 | 0.05 | 0.61% | 8.00 | 8.54 | 304579 | 25328 | 4.64% |
| 2025-01-08 | 7.81 | 8.17 | 0.29 | 3.68% | 7.78 | 8.28 | 313920 | 25238 | 4.79% |
| 2025-01-07 | 7.52 | 7.88 | 0.42 | 5.63% | 7.46 | 7.90 | 187833 | 14405 | 2.86% |
| 2025-01-06 | 7.53 | 7.46 | -0.10 | -1.32% | 7.38 | 7.70 | 153902 | 11596 | 2.35% |
| 2025-01-03 | 7.95 | 7.56 | -0.37 | -4.67% | 7.54 | 7.99 | 180155 | 13879 | 2.75% |
| 2025-01-02 | 8.18 | 7.93 | -0.27 | -3.29% | 7.82 | 8.26 | 214653 | 17284 | 3.27% |
| 2024-12-31 | 8.71 | 8.20 | -0.50 | -5.75% | 8.20 | 8.85 | 293495 | 24694 | 4.48% |
| 2024-12-30 | 8.86 | 8.70 | 0.15 | 1.75% | 8.70 | 9.11 | 455098 | 40531 | 6.94% |
| 2024-12-27 | 8.53 | 8.55 | 0.08 | 0.94% | 8.48 | 8.76 | 176489 | 15228 | 2.69% |
| 2024-12-26 | 8.26 | 8.47 | 0.23 | 2.79% | 8.26 | 8.65 | 172777 | 14607 | 2.63% |
| 2024-12-25 | 8.57 | 8.24 | -0.38 | -4.41% | 8.08 | 8.60 | 227806 | 18852 | 3.47% |