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 | 15.03 | 15.00 | -0.43 | -2.79% | 14.80 | 15.39 | 278147 | 41973 | 6.80% |
| 2025-04-02 | 15.50 | 15.43 | -0.14 | -0.90% | 15.32 | 15.81 | 325873 | 50681 | 7.96% |
| 2025-04-01 | 15.92 | 15.57 | -0.53 | -3.29% | 15.44 | 16.07 | 471347 | 73956 | 11.52% |
| 2025-03-31 | 15.12 | 16.10 | 1.07 | 7.12% | 14.40 | 16.66 | 786994 | 122587 | 19.23% |
| 2025-03-28 | 15.45 | 15.03 | -0.33 | -2.15% | 15.03 | 15.48 | 283603 | 43124 | 6.93% |
| 2025-03-27 | 15.84 | 15.36 | -0.95 | -5.82% | 15.34 | 15.95 | 449675 | 70034 | 10.99% |
| 2025-03-26 | 16.20 | 16.31 | 0.11 | 0.68% | 16.03 | 16.53 | 425690 | 69189 | 10.40% |
| 2025-03-25 | 17.11 | 16.20 | -0.82 | -4.82% | 16.02 | 17.25 | 494432 | 81172 | 12.08% |
| 2025-03-24 | 17.62 | 17.02 | -0.46 | -2.63% | 16.44 | 17.79 | 620489 | 105361 | 15.17% |
| 2025-03-21 | 19.05 | 17.48 | -1.84 | -9.52% | 17.42 | 19.25 | 762521 | 139460 | 18.64% |
| 2025-03-20 | 18.70 | 19.32 | 0.09 | 0.47% | 18.42 | 20.90 | 950334 | 186146 | 23.23% |
| 2025-03-19 | 18.03 | 19.23 | 0.54 | 2.89% | 17.90 | 20.00 | 951600 | 183576 | 23.26% |
| 2025-03-18 | 19.20 | 18.69 | -0.83 | -4.25% | 18.65 | 20.28 | 919007 | 178235 | 22.46% |
| 2025-03-17 | 18.86 | 19.52 | 0.42 | 2.20% | 18.34 | 20.15 | 1098306 | 211180 | 26.84% |
| 2025-03-14 | 19.61 | 19.10 | -1.49 | -7.24% | 18.88 | 21.66 | 1500397 | 298448 | 36.67% |
| 2025-03-13 | 16.17 | 20.59 | 3.43 | 19.99% | 15.18 | 20.59 | 1561184 | 269884 | 38.16% |
| 2025-03-12 | 15.90 | 17.16 | 1.92 | 12.60% | 15.90 | 17.80 | 1343876 | 224363 | 32.85% |
| 2025-03-11 | 15.89 | 15.24 | -0.64 | -4.03% | 14.90 | 16.20 | 993115 | 154311 | 24.27% |
| 2025-03-10 | 17.75 | 15.88 | -0.87 | -5.19% | 15.45 | 18.14 | 1349119 | 224657 | 32.97% |
| 2025-03-07 | 16.00 | 16.75 | 2.79 | 19.99% | 15.72 | 16.75 | 1152732 | 191062 | 28.17% |
| 2025-03-06 | 11.90 | 13.96 | 2.33 | 20.03% | 11.90 | 13.96 | 688985 | 91093 | 16.84% |
| 2025-03-05 | 11.45 | 11.63 | 0.07 | 0.61% | 11.35 | 11.68 | 95464 | 10997 | 2.33% |
| 2025-03-04 | 11.20 | 11.56 | 0.27 | 2.39% | 11.20 | 11.61 | 119968 | 13816 | 2.93% |
| 2025-03-03 | 11.16 | 11.29 | 0.19 | 1.71% | 10.92 | 11.76 | 163582 | 18650 | 4.00% |
| 2025-02-28 | 11.91 | 11.10 | -0.93 | -7.73% | 11.05 | 12.02 | 196550 | 22477 | 4.80% |
| 2025-02-27 | 12.26 | 12.03 | -0.27 | -2.20% | 11.82 | 12.45 | 183897 | 22186 | 4.49% |
| 2025-02-26 | 12.30 | 12.30 | 0.12 | 0.99% | 12.11 | 12.42 | 199866 | 24452 | 4.88% |
| 2025-02-25 | 12.01 | 12.18 | -0.08 | -0.65% | 11.91 | 12.48 | 226349 | 27718 | 5.53% |
| 2025-02-24 | 12.59 | 12.26 | -0.24 | -1.92% | 12.06 | 12.66 | 263050 | 32290 | 6.43% |
| 2025-02-21 | 11.94 | 12.50 | 0.70 | 5.93% | 11.88 | 12.62 | 437471 | 53733 | 10.69% |
| 2025-02-20 | 11.84 | 11.80 | -0.03 | -0.25% | 11.60 | 12.00 | 163486 | 19289 | 4.00% |
| 2025-02-19 | 11.47 | 11.83 | 0.40 | 3.50% | 11.33 | 12.02 | 220667 | 25836 | 5.39% |
| 2025-02-18 | 11.85 | 11.43 | -0.67 | -5.54% | 11.38 | 12.17 | 302688 | 35564 | 7.40% |
| 2025-02-17 | 12.50 | 12.10 | -0.11 | -0.90% | 12.00 | 12.60 | 340225 | 41640 | 8.32% |
| 2025-02-14 | 11.91 | 12.21 | 0.14 | 1.16% | 11.83 | 12.37 | 350585 | 42451 | 8.57% |
| 2025-02-13 | 12.17 | 12.07 | -0.08 | -0.66% | 11.68 | 12.28 | 337365 | 40380 | 8.25% |
| 2025-02-12 | 12.38 | 12.15 | 0.23 | 1.93% | 12.04 | 12.50 | 331280 | 40496 | 8.10% |
| 2025-02-11 | 11.97 | 11.92 | -0.17 | -1.41% | 11.51 | 12.49 | 339345 | 40452 | 8.29% |
| 2025-02-10 | 11.84 | 12.09 | 0.32 | 2.72% | 11.59 | 12.36 | 356409 | 42841 | 8.71% |
| 2025-02-07 | 11.46 | 11.77 | 0.21 | 1.82% | 11.30 | 11.96 | 362971 | 42013 | 8.87% |
| 2025-02-06 | 11.31 | 11.56 | -0.01 | -0.09% | 11.04 | 11.57 | 318987 | 36133 | 7.80% |
| 2025-02-05 | 11.50 | 11.57 | 0.30 | 2.66% | 11.28 | 11.75 | 380498 | 43728 | 9.30% |
| 2025-01-27 | 11.32 | 11.27 | -0.16 | -1.40% | 10.96 | 11.49 | 308920 | 34591 | 7.55% |
| 2025-01-24 | 10.43 | 11.43 | 0.95 | 9.06% | 10.42 | 11.59 | 515264 | 57538 | 12.59% |
| 2025-01-23 | 9.61 | 10.48 | 1.00 | 10.55% | 9.61 | 11.00 | 441462 | 46403 | 10.79% |
| 2025-01-22 | 9.60 | 9.48 | -0.09 | -0.94% | 9.38 | 9.60 | 68480 | 6496 | 1.67% |
| 2025-01-21 | 9.63 | 9.57 | -0.02 | -0.21% | 9.40 | 9.70 | 77931 | 7431 | 1.90% |
| 2025-01-20 | 9.66 | 9.59 | 0.15 | 1.59% | 9.35 | 9.72 | 93768 | 8982 | 2.29% |
| 2025-01-17 | 9.52 | 9.44 | 0.03 | 0.32% | 9.32 | 9.55 | 70752 | 6665 | 1.73% |
| 2025-01-16 | 9.48 | 9.41 | 0.02 | 0.21% | 9.35 | 9.67 | 84002 | 7983 | 2.05% |
| 2025-01-15 | 9.47 | 9.39 | -0.10 | -1.05% | 9.36 | 9.57 | 89748 | 8473 | 2.19% |
| 2025-01-14 | 9.03 | 9.49 | 0.58 | 6.51% | 8.95 | 9.50 | 123597 | 11486 | 3.02% |
| 2025-01-13 | 8.60 | 8.91 | 0.15 | 1.71% | 8.45 | 8.96 | 81420 | 7140 | 1.99% |
| 2025-01-10 | 9.08 | 8.76 | -0.34 | -3.74% | 8.76 | 9.18 | 76345 | 6867 | 1.87% |
| 2025-01-09 | 9.04 | 9.10 | 0.06 | 0.66% | 8.90 | 9.18 | 72342 | 6596 | 1.77% |
| 2025-01-08 | 9.17 | 9.04 | -0.14 | -1.53% | 8.71 | 9.25 | 123684 | 11106 | 3.02% |
| 2025-01-07 | 8.90 | 9.18 | 0.29 | 3.26% | 8.90 | 9.18 | 86051 | 7787 | 2.10% |
| 2025-01-06 | 8.96 | 8.89 | 0.00 | 0.00% | 8.54 | 9.06 | 89679 | 7977 | 2.19% |
| 2025-01-03 | 9.47 | 8.89 | -0.58 | -6.12% | 8.86 | 9.59 | 111060 | 10150 | 2.71% |
| 2025-01-02 | 9.65 | 9.47 | -0.22 | -2.27% | 9.34 | 9.85 | 110605 | 10612 | 2.70% |
| 2024-12-31 | 10.15 | 9.69 | -0.43 | -4.25% | 9.61 | 10.29 | 111443 | 11083 | 2.72% |
| 2024-12-30 | 10.07 | 10.12 | -0.04 | -0.39% | 9.87 | 10.22 | 91223 | 9214 | 2.23% |
| 2024-12-27 | 10.25 | 10.16 | 0.07 | 0.69% | 10.04 | 10.35 | 88985 | 9095 | 2.17% |
| 2024-12-26 | 9.98 | 10.09 | 0.20 | 2.02% | 9.90 | 10.23 | 105525 | 10685 | 2.58% |