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 | 13.07 | 12.82 | -0.63 | -4.68% | 12.80 | 13.59 | 261853 | 34213 | 5.25% |
| 2025-04-02 | 13.25 | 13.45 | 0.15 | 1.13% | 13.16 | 13.74 | 210061 | 28386 | 4.22% |
| 2025-04-01 | 13.77 | 13.30 | -0.55 | -3.97% | 13.25 | 13.90 | 289075 | 39055 | 5.86% |
| 2025-03-31 | 14.52 | 13.85 | -1.20 | -7.97% | 12.91 | 14.55 | 528095 | 71131 | 10.71% |
| 2025-03-28 | 14.62 | 15.05 | 0.24 | 1.62% | 14.62 | 15.54 | 336886 | 51115 | 6.83% |
| 2025-03-27 | 15.47 | 14.81 | -0.88 | -5.61% | 14.80 | 15.53 | 374655 | 56662 | 7.60% |
| 2025-03-26 | 14.56 | 15.69 | 0.83 | 5.59% | 14.56 | 15.80 | 486805 | 75256 | 9.88% |
| 2025-03-25 | 14.80 | 14.86 | 0.03 | 0.20% | 14.76 | 15.58 | 425535 | 64570 | 8.63% |
| 2025-03-24 | 14.99 | 14.83 | -0.53 | -3.45% | 14.34 | 15.50 | 416127 | 61659 | 8.92% |
| 2025-03-21 | 16.31 | 15.36 | -1.28 | -7.69% | 15.16 | 16.38 | 516934 | 80619 | 11.08% |
| 2025-03-20 | 15.78 | 16.64 | 0.71 | 4.46% | 15.52 | 17.15 | 683800 | 111963 | 14.65% |
| 2025-03-19 | 16.18 | 15.93 | 0.04 | 0.25% | 15.53 | 16.28 | 505644 | 80249 | 10.84% |
| 2025-03-18 | 16.17 | 15.89 | 0.21 | 1.34% | 15.61 | 16.50 | 731953 | 116920 | 15.69% |
| 2025-03-17 | 14.60 | 15.68 | 0.92 | 6.23% | 14.15 | 15.98 | 694690 | 104788 | 14.89% |
| 2025-03-14 | 13.29 | 14.76 | 1.43 | 10.73% | 12.80 | 15.15 | 689830 | 96122 | 14.78% |
| 2025-03-13 | 14.00 | 13.33 | -0.75 | -5.33% | 12.98 | 14.58 | 493045 | 67199 | 10.57% |
| 2025-03-12 | 14.22 | 14.08 | -0.10 | -0.71% | 14.03 | 14.68 | 355014 | 50666 | 7.61% |
| 2025-03-11 | 14.02 | 14.18 | -0.48 | -3.27% | 13.87 | 14.54 | 454572 | 64291 | 9.74% |
| 2025-03-10 | 14.57 | 14.66 | 0.09 | 0.62% | 14.05 | 15.25 | 611452 | 89312 | 13.10% |
| 2025-03-07 | 14.29 | 14.57 | 0.45 | 3.19% | 14.06 | 14.74 | 554354 | 80063 | 11.88% |
| 2025-03-06 | 14.11 | 14.12 | -0.13 | -0.91% | 13.95 | 15.16 | 706170 | 102409 | 15.13% |
| 2025-03-05 | 12.90 | 14.25 | 1.30 | 10.04% | 12.80 | 14.38 | 563773 | 76462 | 12.08% |
| 2025-03-04 | 12.18 | 12.95 | 0.65 | 5.28% | 12.14 | 13.30 | 403406 | 52005 | 8.65% |
| 2025-03-03 | 12.52 | 12.30 | -0.13 | -1.05% | 12.18 | 12.77 | 320172 | 39949 | 6.86% |
| 2025-02-28 | 13.55 | 12.43 | -1.37 | -9.93% | 12.38 | 13.73 | 471449 | 60568 | 10.10% |
| 2025-02-27 | 14.25 | 13.80 | -0.44 | -3.09% | 13.52 | 14.43 | 563120 | 78818 | 12.07% |
| 2025-02-26 | 13.09 | 14.24 | 1.21 | 9.29% | 12.90 | 15.00 | 735725 | 101994 | 15.77% |
| 2025-02-25 | 12.73 | 13.03 | -0.01 | -0.08% | 12.49 | 13.51 | 463586 | 59720 | 9.93% |
| 2025-02-24 | 13.20 | 13.04 | -0.28 | -2.10% | 12.78 | 13.49 | 393112 | 51279 | 8.42% |
| 2025-02-21 | 12.87 | 13.32 | 0.38 | 2.94% | 12.87 | 13.88 | 573810 | 76452 | 12.30% |
| 2025-02-20 | 13.16 | 12.94 | -0.33 | -2.49% | 12.79 | 13.37 | 605177 | 78833 | 12.97% |
| 2025-02-19 | 11.82 | 13.27 | 1.21 | 10.03% | 11.82 | 13.78 | 800500 | 104615 | 17.16% |
| 2025-02-18 | 11.20 | 12.06 | 0.80 | 7.10% | 11.08 | 13.06 | 733682 | 87857 | 15.72% |
| 2025-02-17 | 10.98 | 11.26 | 0.29 | 2.64% | 10.97 | 11.42 | 421860 | 47227 | 9.04% |
| 2025-02-14 | 11.50 | 10.97 | -0.54 | -4.69% | 10.88 | 11.58 | 497846 | 55361 | 10.67% |
| 2025-02-13 | 12.50 | 11.51 | -0.07 | -0.60% | 11.50 | 12.55 | 926832 | 111429 | 19.86% |
| 2025-02-12 | 9.92 | 11.58 | 1.93 | 20.00% | 9.85 | 11.58 | 637668 | 68829 | 13.67% |
| 2025-02-11 | 9.67 | 9.65 | -0.04 | -0.41% | 9.57 | 9.72 | 89797 | 8652 | 1.92% |
| 2025-02-10 | 9.68 | 9.69 | -0.02 | -0.21% | 9.53 | 9.78 | 149490 | 14383 | 3.20% |
| 2025-02-07 | 9.88 | 9.71 | -0.14 | -1.42% | 9.59 | 9.93 | 179558 | 17547 | 3.85% |
| 2025-02-06 | 9.38 | 9.85 | 0.47 | 5.01% | 9.35 | 9.92 | 191493 | 18636 | 4.10% |
| 2025-02-05 | 9.35 | 9.38 | 0.11 | 1.19% | 9.26 | 9.47 | 81322 | 7628 | 1.74% |
| 2025-01-27 | 9.70 | 9.27 | -0.43 | -4.43% | 9.26 | 9.71 | 128864 | 12196 | 2.76% |
| 2025-01-24 | 9.45 | 9.70 | 0.19 | 2.00% | 9.45 | 9.76 | 134632 | 12995 | 2.89% |
| 2025-01-23 | 9.65 | 9.51 | -0.08 | -0.83% | 9.46 | 9.71 | 121674 | 11667 | 2.61% |
| 2025-01-22 | 9.68 | 9.59 | -0.09 | -0.93% | 9.51 | 9.69 | 122189 | 11699 | 2.62% |
| 2025-01-21 | 9.18 | 9.68 | 0.52 | 5.68% | 9.14 | 9.73 | 242224 | 23109 | 5.19% |
| 2025-01-20 | 9.12 | 9.16 | 0.10 | 1.10% | 9.10 | 9.30 | 89636 | 8240 | 1.92% |
| 2025-01-17 | 9.18 | 9.06 | -0.16 | -1.74% | 9.05 | 9.26 | 73054 | 6672 | 1.57% |
| 2025-01-16 | 9.36 | 9.22 | -0.07 | -0.75% | 9.11 | 9.47 | 83937 | 7786 | 1.80% |
| 2025-01-15 | 9.28 | 9.29 | 0.01 | 0.11% | 9.20 | 9.35 | 81017 | 7516 | 1.74% |
| 2025-01-14 | 8.78 | 9.28 | 0.51 | 5.82% | 8.72 | 9.28 | 155089 | 14127 | 3.32% |
| 2025-01-13 | 8.50 | 8.77 | 0.08 | 0.92% | 8.50 | 8.95 | 82355 | 7216 | 1.76% |
| 2025-01-10 | 8.71 | 8.69 | -0.11 | -1.25% | 8.67 | 9.04 | 94349 | 8371 | 2.02% |
| 2025-01-09 | 8.71 | 8.80 | -0.02 | -0.23% | 8.68 | 8.93 | 85689 | 7522 | 1.84% |
| 2025-01-08 | 8.57 | 8.82 | 0.25 | 2.92% | 8.23 | 8.95 | 114917 | 9840 | 2.46% |
| 2025-01-07 | 8.57 | 8.57 | 0.11 | 1.30% | 8.33 | 8.57 | 55480 | 4700 | 1.19% |
| 2025-01-06 | 8.51 | 8.46 | -0.01 | -0.12% | 8.31 | 8.62 | 48642 | 4114 | 1.04% |
| 2025-01-03 | 8.81 | 8.47 | -0.24 | -2.76% | 8.44 | 8.85 | 73421 | 6353 | 1.57% |
| 2025-01-02 | 8.88 | 8.71 | -0.20 | -2.24% | 8.60 | 9.04 | 75591 | 6661 | 1.63% |
| 2024-12-31 | 9.19 | 8.91 | -0.26 | -2.84% | 8.88 | 9.23 | 76837 | 6935 | 1.66% |
| 2024-12-30 | 9.23 | 9.17 | -0.12 | -1.29% | 9.05 | 9.30 | 54731 | 5036 | 1.18% |
| 2024-12-27 | 9.39 | 9.29 | -0.09 | -0.96% | 9.23 | 9.50 | 76489 | 7136 | 1.65% |
| 2024-12-26 | 8.99 | 9.38 | 0.37 | 4.11% | 8.93 | 9.57 | 109251 | 10160 | 2.36% |
| 2024-12-25 | 9.04 | 9.01 | -0.02 | -0.22% | 8.77 | 9.08 | 66361 | 5906 | 1.43% |