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 | 11.68 | 11.70 | -0.12 | -1.02% | 11.52 | 12.03 | 91968 | 10847 | 2.75% |
| 2025-04-02 | 11.70 | 11.82 | 0.10 | 0.85% | 11.67 | 11.88 | 79851 | 9429 | 2.39% |
| 2025-04-01 | 12.02 | 11.72 | -0.13 | -1.10% | 11.69 | 12.05 | 110495 | 13071 | 3.30% |
| 2025-03-31 | 12.07 | 11.85 | -0.50 | -4.05% | 11.42 | 12.07 | 198387 | 23184 | 5.93% |
| 2025-03-28 | 12.57 | 12.35 | -0.21 | -1.67% | 12.32 | 12.69 | 83367 | 10415 | 2.49% |
| 2025-03-27 | 12.36 | 12.56 | 0.10 | 0.80% | 12.22 | 12.88 | 124608 | 15696 | 3.72% |
| 2025-03-26 | 12.43 | 12.46 | 0.03 | 0.24% | 12.37 | 12.63 | 82277 | 10275 | 2.46% |
| 2025-03-25 | 12.92 | 12.43 | -0.44 | -3.42% | 12.36 | 12.94 | 127361 | 15962 | 3.80% |
| 2025-03-24 | 13.43 | 12.87 | -0.63 | -4.67% | 12.21 | 13.55 | 243750 | 31198 | 7.28% |
| 2025-03-21 | 13.81 | 13.50 | -0.40 | -2.88% | 13.42 | 14.03 | 166475 | 22737 | 4.97% |
| 2025-03-20 | 14.17 | 13.90 | -0.20 | -1.42% | 13.89 | 14.17 | 142311 | 19855 | 4.25% |
| 2025-03-19 | 14.12 | 14.10 | -0.01 | -0.07% | 14.01 | 14.27 | 138211 | 19539 | 4.13% |
| 2025-03-18 | 14.20 | 14.11 | -0.11 | -0.77% | 14.05 | 14.31 | 178234 | 25230 | 5.32% |
| 2025-03-17 | 14.43 | 14.22 | -0.39 | -2.67% | 14.15 | 14.56 | 282099 | 40289 | 8.43% |
| 2025-03-14 | 13.81 | 14.61 | 0.63 | 4.51% | 13.81 | 15.50 | 520150 | 76114 | 15.54% |
| 2025-03-13 | 13.85 | 13.98 | 0.08 | 0.58% | 13.80 | 14.20 | 234851 | 32904 | 7.02% |
| 2025-03-12 | 13.80 | 13.90 | 0.22 | 1.61% | 13.75 | 14.20 | 206540 | 28855 | 6.17% |
| 2025-03-11 | 13.85 | 13.68 | -0.30 | -2.15% | 13.50 | 13.87 | 182604 | 24957 | 5.45% |
| 2025-03-10 | 13.91 | 13.98 | -0.02 | -0.14% | 13.80 | 14.05 | 139397 | 19371 | 4.16% |
| 2025-03-07 | 14.41 | 14.00 | -0.58 | -3.98% | 13.95 | 14.41 | 309362 | 43648 | 9.24% |
| 2025-03-06 | 14.28 | 14.58 | 0.35 | 2.46% | 14.27 | 14.69 | 296130 | 43016 | 8.85% |
| 2025-03-05 | 14.06 | 14.23 | 0.04 | 0.28% | 13.85 | 14.48 | 242876 | 34321 | 7.25% |
| 2025-03-04 | 13.81 | 14.19 | 0.06 | 0.42% | 13.81 | 14.26 | 205613 | 28909 | 6.14% |
| 2025-03-03 | 14.59 | 14.13 | -0.55 | -3.75% | 13.80 | 14.65 | 330762 | 46750 | 9.88% |
| 2025-02-28 | 15.16 | 14.68 | -0.74 | -4.80% | 14.61 | 15.83 | 422174 | 64383 | 12.61% |
| 2025-02-27 | 14.80 | 15.42 | 0.56 | 3.77% | 14.68 | 16.00 | 612733 | 94842 | 18.30% |
| 2025-02-26 | 14.58 | 14.86 | 0.22 | 1.50% | 14.32 | 14.90 | 331877 | 48269 | 9.91% |
| 2025-02-25 | 14.70 | 14.64 | -0.37 | -2.47% | 14.55 | 15.32 | 341565 | 50954 | 10.20% |
| 2025-02-24 | 14.71 | 15.01 | 0.12 | 0.81% | 14.53 | 15.68 | 431655 | 65423 | 12.89% |
| 2025-02-21 | 14.63 | 14.89 | 0.18 | 1.22% | 14.34 | 14.98 | 361916 | 53344 | 10.81% |
| 2025-02-20 | 14.35 | 14.71 | 0.25 | 1.73% | 14.33 | 14.88 | 301104 | 44098 | 8.99% |
| 2025-02-19 | 14.20 | 14.46 | 0.26 | 1.83% | 14.00 | 14.56 | 300831 | 43187 | 8.99% |
| 2025-02-18 | 15.31 | 14.20 | -1.38 | -8.86% | 14.09 | 15.48 | 516667 | 75625 | 15.43% |
| 2025-02-17 | 15.50 | 15.58 | 0.32 | 2.10% | 15.26 | 15.85 | 376280 | 58676 | 11.24% |
| 2025-02-14 | 15.49 | 15.26 | -0.40 | -2.55% | 15.20 | 15.75 | 358101 | 54981 | 10.70% |
| 2025-02-13 | 16.18 | 15.66 | -0.52 | -3.21% | 15.59 | 16.20 | 430096 | 67983 | 12.85% |
| 2025-02-12 | 15.55 | 16.18 | 0.26 | 1.63% | 15.46 | 16.22 | 486802 | 77394 | 14.54% |
| 2025-02-11 | 15.59 | 15.92 | 0.22 | 1.40% | 15.18 | 16.39 | 628003 | 100072 | 18.76% |
| 2025-02-10 | 15.54 | 15.70 | 0.27 | 1.75% | 15.26 | 15.70 | 504111 | 78044 | 15.06% |
| 2025-02-07 | 14.48 | 15.43 | 0.86 | 5.90% | 14.36 | 15.88 | 665504 | 101289 | 19.88% |
| 2025-02-06 | 14.24 | 14.57 | 0.19 | 1.32% | 13.92 | 14.75 | 387394 | 55899 | 11.57% |
| 2025-02-05 | 14.29 | 14.38 | 0.53 | 3.83% | 13.90 | 14.58 | 324214 | 46215 | 9.68% |
| 2025-01-27 | 15.57 | 13.85 | -1.70 | -10.93% | 13.81 | 15.85 | 445845 | 65091 | 13.32% |
| 2025-01-24 | 15.11 | 15.55 | 0.20 | 1.30% | 14.83 | 15.75 | 451386 | 69219 | 13.48% |
| 2025-01-23 | 16.39 | 15.35 | -0.70 | -4.36% | 15.32 | 16.99 | 665808 | 108248 | 19.89% |
| 2025-01-22 | 14.91 | 16.05 | 0.65 | 4.22% | 14.59 | 16.60 | 640496 | 99178 | 19.13% |
| 2025-01-21 | 15.80 | 15.40 | -0.15 | -0.96% | 14.88 | 15.90 | 362949 | 55544 | 10.84% |
| 2025-01-20 | 16.16 | 15.55 | -0.23 | -1.46% | 15.12 | 16.21 | 400794 | 62998 | 11.97% |
| 2025-01-17 | 15.52 | 15.78 | 0.21 | 1.35% | 15.44 | 16.30 | 466747 | 74197 | 13.94% |
| 2025-01-16 | 16.14 | 15.57 | -0.27 | -1.70% | 15.39 | 16.50 | 457724 | 72926 | 13.67% |
| 2025-01-15 | 16.31 | 15.84 | -0.64 | -3.88% | 15.71 | 16.46 | 565135 | 90722 | 16.88% |
| 2025-01-14 | 15.26 | 16.48 | 1.26 | 8.28% | 15.07 | 16.80 | 798052 | 127802 | 23.84% |
| 2025-01-13 | 14.18 | 15.22 | 0.62 | 4.25% | 14.05 | 15.50 | 615370 | 91925 | 18.38% |
| 2025-01-10 | 15.68 | 14.60 | -0.91 | -5.87% | 14.60 | 15.88 | 498555 | 75976 | 14.89% |
| 2025-01-09 | 16.00 | 15.51 | -0.68 | -4.20% | 15.31 | 16.08 | 645146 | 100994 | 19.27% |
| 2025-01-08 | 15.22 | 16.19 | 0.90 | 5.89% | 15.01 | 16.58 | 946573 | 150854 | 28.27% |
| 2025-01-07 | 13.90 | 15.29 | 1.77 | 13.09% | 13.90 | 15.54 | 787285 | 116389 | 23.52% |
| 2025-01-06 | 14.42 | 13.52 | -1.46 | -9.75% | 13.26 | 14.89 | 696853 | 97132 | 20.82% |
| 2025-01-03 | 17.00 | 14.98 | -2.33 | -13.46% | 14.75 | 17.20 | 758011 | 119786 | 22.64% |
| 2025-01-02 | 18.16 | 17.31 | -0.85 | -4.68% | 16.91 | 18.58 | 756617 | 133604 | 22.60% |
| 2024-12-31 | 17.77 | 18.16 | 0.13 | 0.72% | 17.57 | 19.59 | 1039740 | 194289 | 31.06% |
| 2024-12-30 | 16.50 | 18.03 | 0.86 | 5.01% | 16.30 | 18.67 | 915205 | 158587 | 27.34% |
| 2024-12-27 | 16.17 | 17.17 | 1.09 | 6.78% | 15.70 | 17.50 | 916491 | 152409 | 27.38% |
| 2024-12-26 | 16.94 | 16.08 | -1.00 | -5.85% | 16.03 | 17.42 | 829972 | 137898 | 24.79% |
| 2024-12-25 | 18.00 | 17.08 | -1.92 | -10.11% | 17.06 | 18.56 | 671417 | 118595 | 20.06% |