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 | 9.58 | 9.58 | -0.20 | -2.04% | 9.46 | 9.89 | 103666 | 9949 | 4.81% |
| 2025-04-02 | 9.96 | 9.78 | -0.22 | -2.20% | 9.71 | 10.09 | 97235 | 9603 | 4.51% |
| 2025-04-01 | 10.45 | 10.00 | -0.49 | -4.67% | 9.91 | 10.60 | 163813 | 16611 | 7.60% |
| 2025-03-31 | 10.95 | 10.49 | -0.64 | -5.75% | 10.30 | 10.95 | 106457 | 11222 | 4.94% |
| 2025-03-28 | 11.16 | 11.13 | -0.07 | -0.63% | 11.10 | 11.43 | 67141 | 7550 | 3.12% |
| 2025-03-27 | 11.40 | 11.20 | -0.48 | -4.11% | 11.10 | 11.50 | 99336 | 11180 | 4.61% |
| 2025-03-26 | 11.61 | 11.68 | 0.17 | 1.48% | 11.40 | 12.04 | 100156 | 11753 | 4.65% |
| 2025-03-25 | 11.48 | 11.51 | 0.01 | 0.09% | 11.41 | 11.74 | 78159 | 9038 | 3.63% |
| 2025-03-24 | 11.94 | 11.50 | -0.61 | -5.04% | 11.27 | 12.10 | 120366 | 13964 | 5.59% |
| 2025-03-21 | 12.21 | 12.11 | -0.19 | -1.54% | 12.05 | 12.37 | 66578 | 8099 | 3.09% |
| 2025-03-20 | 12.38 | 12.30 | -0.08 | -0.65% | 12.28 | 12.79 | 81695 | 10185 | 3.79% |
| 2025-03-19 | 12.61 | 12.38 | -0.23 | -1.82% | 12.35 | 12.61 | 85516 | 10634 | 3.97% |
| 2025-03-18 | 12.51 | 12.61 | -0.01 | -0.08% | 12.41 | 12.66 | 109013 | 13633 | 5.06% |
| 2025-03-17 | 12.42 | 12.62 | 0.29 | 2.35% | 12.42 | 13.08 | 172822 | 22061 | 8.02% |
| 2025-03-14 | 12.10 | 12.33 | 0.21 | 1.73% | 12.00 | 12.39 | 99916 | 12275 | 4.64% |
| 2025-03-13 | 12.25 | 12.12 | -0.11 | -0.90% | 11.92 | 12.36 | 90337 | 10968 | 4.19% |
| 2025-03-12 | 12.36 | 12.23 | -0.15 | -1.21% | 12.23 | 12.48 | 85854 | 10547 | 3.99% |
| 2025-03-11 | 12.32 | 12.38 | -0.12 | -0.96% | 12.10 | 12.40 | 98725 | 12066 | 4.58% |
| 2025-03-10 | 12.12 | 12.50 | 0.37 | 3.05% | 12.05 | 12.82 | 161931 | 20289 | 7.52% |
| 2025-03-07 | 12.33 | 12.13 | -0.36 | -2.88% | 12.10 | 12.55 | 126186 | 15428 | 5.86% |
| 2025-03-06 | 12.16 | 12.49 | 0.34 | 2.80% | 12.05 | 12.58 | 143793 | 17762 | 6.68% |
| 2025-03-05 | 12.40 | 12.15 | -0.25 | -2.02% | 11.89 | 12.45 | 144955 | 17446 | 6.73% |
| 2025-03-04 | 12.67 | 12.40 | -0.51 | -3.95% | 12.18 | 12.77 | 161912 | 20005 | 7.52% |
| 2025-03-03 | 12.45 | 12.91 | -0.79 | -5.77% | 12.45 | 13.18 | 243324 | 31352 | 11.30% |
| 2025-02-28 | 14.39 | 13.70 | -0.79 | -5.45% | 13.60 | 14.88 | 196770 | 28238 | 9.13% |
| 2025-02-27 | 14.84 | 14.49 | -0.50 | -3.34% | 14.35 | 15.10 | 213516 | 31210 | 9.91% |
| 2025-02-26 | 14.48 | 14.99 | 0.51 | 3.52% | 14.20 | 15.15 | 292192 | 42694 | 13.56% |
| 2025-02-25 | 13.57 | 14.48 | 0.72 | 5.23% | 13.41 | 14.60 | 284523 | 40549 | 13.21% |
| 2025-02-24 | 13.42 | 13.76 | 0.36 | 2.69% | 13.20 | 13.81 | 171706 | 23404 | 7.97% |
| 2025-02-21 | 13.31 | 13.40 | 0.03 | 0.22% | 13.00 | 13.50 | 142296 | 18815 | 6.61% |
| 2025-02-20 | 13.60 | 13.37 | -0.43 | -3.12% | 13.19 | 13.70 | 153314 | 20505 | 7.12% |
| 2025-02-19 | 12.94 | 13.80 | 0.30 | 2.22% | 12.94 | 14.20 | 211866 | 28634 | 9.84% |
| 2025-02-18 | 13.31 | 13.50 | 0.11 | 0.82% | 13.16 | 14.25 | 249998 | 34479 | 11.61% |
| 2025-02-17 | 12.86 | 13.39 | 0.21 | 1.59% | 12.86 | 13.54 | 115743 | 15389 | 5.37% |
| 2025-02-14 | 13.38 | 13.18 | -0.20 | -1.49% | 13.17 | 14.04 | 155833 | 21141 | 7.23% |
| 2025-02-13 | 13.35 | 13.38 | 0.00 | 0.00% | 13.28 | 13.59 | 111303 | 14962 | 5.17% |
| 2025-02-12 | 13.57 | 13.38 | 0.02 | 0.15% | 13.10 | 13.58 | 113598 | 15068 | 5.27% |
| 2025-02-11 | 13.74 | 13.36 | -0.38 | -2.77% | 13.28 | 13.88 | 181406 | 24394 | 8.42% |
| 2025-02-10 | 12.90 | 13.74 | 0.84 | 6.51% | 12.60 | 13.77 | 238311 | 31633 | 11.06% |
| 2025-02-07 | 12.05 | 12.90 | 0.86 | 7.14% | 12.05 | 13.25 | 243731 | 31450 | 11.31% |
| 2025-02-06 | 11.92 | 12.04 | 0.13 | 1.09% | 11.55 | 12.14 | 137387 | 16352 | 6.38% |
| 2025-02-05 | 11.50 | 11.91 | 0.61 | 5.40% | 11.36 | 12.09 | 172552 | 20297 | 8.01% |
| 2025-01-27 | 11.25 | 11.30 | -2.12 | -15.80% | 11.25 | 12.44 | 268180 | 31316 | 12.45% |
| 2025-01-24 | 13.18 | 13.42 | 0.24 | 1.82% | 12.90 | 13.88 | 148565 | 20000 | 6.90% |
| 2025-01-23 | 13.36 | 13.18 | 0.04 | 0.30% | 13.16 | 13.95 | 136385 | 18383 | 6.33% |
| 2025-01-22 | 13.63 | 13.14 | -0.54 | -3.95% | 13.13 | 13.66 | 83795 | 11164 | 3.89% |
| 2025-01-21 | 14.13 | 13.68 | -0.34 | -2.43% | 13.41 | 14.20 | 100631 | 13747 | 4.67% |
| 2025-01-20 | 14.57 | 14.02 | -0.26 | -1.82% | 13.99 | 14.70 | 98757 | 14007 | 4.58% |
| 2025-01-17 | 14.58 | 14.28 | -0.29 | -1.99% | 14.21 | 14.73 | 118507 | 17049 | 5.50% |
| 2025-01-16 | 14.01 | 14.57 | 0.13 | 0.90% | 14.01 | 14.96 | 200005 | 28973 | 9.28% |
| 2025-01-15 | 13.72 | 14.44 | 0.75 | 5.48% | 13.42 | 15.79 | 288205 | 41589 | 13.38% |
| 2025-01-14 | 12.97 | 13.69 | 1.02 | 8.05% | 12.75 | 13.70 | 148122 | 19727 | 6.88% |
| 2025-01-13 | 12.44 | 12.67 | 0.09 | 0.72% | 12.06 | 12.70 | 66355 | 8264 | 3.08% |
| 2025-01-10 | 13.33 | 12.58 | -0.83 | -6.19% | 12.58 | 13.46 | 92440 | 11991 | 4.29% |
| 2025-01-09 | 13.22 | 13.41 | 0.17 | 1.28% | 13.05 | 13.64 | 86536 | 11634 | 4.02% |
| 2025-01-08 | 13.20 | 13.24 | 0.02 | 0.15% | 12.68 | 13.32 | 86021 | 11243 | 3.99% |
| 2025-01-07 | 12.88 | 13.22 | 0.45 | 3.52% | 12.66 | 13.22 | 83637 | 10815 | 3.88% |
| 2025-01-06 | 12.82 | 12.77 | -0.05 | -0.39% | 12.21 | 13.08 | 89343 | 11364 | 4.15% |
| 2025-01-03 | 13.86 | 12.82 | -0.83 | -6.08% | 12.79 | 13.96 | 104053 | 13744 | 4.83% |
| 2025-01-02 | 13.66 | 13.65 | -0.16 | -1.16% | 13.52 | 14.11 | 85026 | 11719 | 3.95% |
| 2024-12-31 | 14.35 | 13.81 | -0.47 | -3.29% | 13.78 | 14.57 | 86542 | 12214 | 4.02% |
| 2024-12-30 | 14.80 | 14.28 | -0.45 | -3.05% | 14.04 | 14.86 | 105354 | 14993 | 4.89% |
| 2024-12-27 | 14.48 | 14.73 | 0.25 | 1.73% | 14.48 | 15.06 | 108346 | 16085 | 5.03% |
| 2024-12-26 | 14.70 | 14.48 | -0.15 | -1.03% | 14.35 | 14.83 | 88854 | 12912 | 4.12% |
| 2024-12-25 | 15.48 | 14.63 | -0.59 | -3.88% | 14.38 | 15.55 | 128651 | 18972 | 5.97% |