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 | 23.86 | 22.77 | -0.51 | -2.19% | 22.73 | 24.00 | 1379768 | 321621 | 26.42% |
| 2025-04-02 | 20.29 | 23.28 | 3.18 | 15.82% | 20.29 | 24.12 | 1762126 | 404143 | 33.74% |
| 2025-04-01 | 22.30 | 20.10 | -1.53 | -7.07% | 20.01 | 22.64 | 1169661 | 246017 | 22.40% |
| 2025-03-31 | 21.30 | 21.63 | 0.80 | 3.84% | 20.20 | 21.74 | 1086306 | 229288 | 20.80% |
| 2025-03-28 | 21.37 | 20.83 | -0.77 | -3.56% | 20.66 | 21.74 | 846334 | 177978 | 16.21% |
| 2025-03-27 | 21.12 | 21.60 | 0.88 | 4.25% | 20.66 | 22.35 | 1126955 | 242549 | 21.58% |
| 2025-03-26 | 18.71 | 20.72 | 2.02 | 10.80% | 18.71 | 22.00 | 1289900 | 266539 | 24.70% |
| 2025-03-25 | 21.03 | 18.70 | -2.00 | -9.66% | 18.43 | 21.19 | 1219469 | 239255 | 23.35% |
| 2025-03-24 | 20.13 | 20.70 | 0.99 | 5.02% | 20.08 | 21.18 | 1218409 | 251534 | 23.33% |
| 2025-03-21 | 21.54 | 19.71 | -2.09 | -9.59% | 19.40 | 21.64 | 1281568 | 258557 | 24.54% |
| 2025-03-20 | 22.67 | 21.80 | -0.81 | -3.58% | 21.30 | 23.12 | 1348511 | 295316 | 25.82% |
| 2025-03-19 | 23.00 | 22.61 | 0.56 | 2.54% | 22.14 | 24.33 | 1911343 | 444767 | 36.60% |
| 2025-03-18 | 20.90 | 22.05 | 2.07 | 10.36% | 19.50 | 23.86 | 2026659 | 428173 | 38.81% |
| 2025-03-17 | 18.07 | 19.98 | 3.33 | 20.00% | 17.73 | 19.98 | 1181947 | 225955 | 22.63% |
| 2025-03-14 | 17.44 | 16.65 | -0.51 | -2.97% | 16.31 | 17.54 | 786222 | 130945 | 15.06% |
| 2025-03-13 | 17.15 | 17.16 | -0.02 | -0.12% | 16.72 | 18.32 | 1115183 | 194326 | 21.36% |
| 2025-03-12 | 15.30 | 17.18 | 2.07 | 13.70% | 15.27 | 18.04 | 1024794 | 172755 | 19.62% |
| 2025-03-11 | 14.82 | 15.11 | -0.10 | -0.66% | 14.68 | 15.12 | 382879 | 57046 | 7.33% |
| 2025-03-10 | 15.40 | 15.21 | 0.21 | 1.40% | 14.86 | 15.60 | 541661 | 82177 | 10.37% |
| 2025-03-07 | 14.51 | 15.00 | 0.29 | 1.97% | 14.51 | 15.77 | 820966 | 124811 | 15.72% |
| 2025-03-06 | 14.26 | 14.71 | 0.78 | 5.60% | 14.26 | 15.08 | 739661 | 108903 | 14.16% |
| 2025-03-05 | 13.99 | 13.93 | 0.05 | 0.36% | 13.50 | 14.10 | 493408 | 68182 | 9.45% |
| 2025-03-04 | 12.80 | 13.88 | 1.08 | 8.44% | 12.72 | 13.99 | 599882 | 80829 | 11.49% |
| 2025-03-03 | 12.50 | 12.80 | 0.51 | 4.15% | 12.22 | 13.45 | 312233 | 40180 | 5.98% |
| 2025-02-28 | 12.90 | 12.29 | -0.83 | -6.33% | 12.26 | 13.04 | 231598 | 29093 | 4.44% |
| 2025-02-27 | 13.32 | 13.12 | -0.19 | -1.43% | 12.85 | 13.42 | 213537 | 27927 | 4.09% |
| 2025-02-26 | 13.43 | 13.31 | -0.01 | -0.08% | 13.19 | 13.43 | 168409 | 22385 | 3.22% |
| 2025-02-25 | 13.00 | 13.32 | 0.17 | 1.29% | 12.91 | 13.75 | 246612 | 32959 | 4.72% |
| 2025-02-24 | 13.38 | 13.15 | -0.25 | -1.87% | 12.96 | 13.38 | 232815 | 30599 | 4.46% |
| 2025-02-21 | 13.17 | 13.40 | 0.18 | 1.36% | 13.16 | 13.55 | 251126 | 33538 | 4.81% |
| 2025-02-20 | 13.32 | 13.22 | 0.01 | 0.08% | 13.05 | 13.46 | 250025 | 33132 | 4.79% |
| 2025-02-19 | 12.40 | 13.21 | 0.81 | 6.53% | 12.38 | 13.35 | 370894 | 48471 | 7.10% |
| 2025-02-18 | 12.85 | 12.40 | -0.53 | -4.10% | 12.38 | 12.98 | 217208 | 27457 | 4.16% |
| 2025-02-17 | 12.98 | 12.93 | 0.05 | 0.39% | 12.77 | 13.12 | 197821 | 25585 | 3.79% |
| 2025-02-14 | 12.76 | 12.88 | 0.12 | 0.94% | 12.65 | 13.06 | 199344 | 25677 | 3.82% |
| 2025-02-13 | 12.99 | 12.76 | -0.24 | -1.85% | 12.60 | 12.99 | 230260 | 29461 | 4.41% |
| 2025-02-12 | 12.72 | 13.00 | 0.16 | 1.25% | 12.70 | 13.03 | 204638 | 26471 | 3.92% |
| 2025-02-11 | 12.85 | 12.84 | -0.07 | -0.54% | 12.65 | 13.12 | 260238 | 33525 | 4.98% |
| 2025-02-10 | 12.80 | 12.91 | 0.05 | 0.39% | 12.64 | 12.95 | 230115 | 29461 | 4.41% |
| 2025-02-07 | 12.63 | 12.86 | 0.22 | 1.74% | 12.52 | 13.00 | 354076 | 45283 | 6.78% |
| 2025-02-06 | 12.03 | 12.64 | 0.51 | 4.20% | 11.93 | 12.74 | 251503 | 31339 | 4.82% |
| 2025-02-05 | 12.16 | 12.13 | 0.27 | 2.28% | 12.04 | 12.41 | 218554 | 26693 | 4.19% |
| 2025-01-27 | 11.87 | 11.86 | 0.14 | 1.19% | 11.52 | 12.10 | 234433 | 27793 | 4.49% |
| 2025-01-24 | 11.41 | 11.72 | 0.32 | 2.81% | 11.34 | 11.72 | 180711 | 20916 | 3.46% |
| 2025-01-23 | 11.52 | 11.40 | 0.42 | 3.83% | 11.38 | 12.32 | 323356 | 37899 | 6.19% |
| 2025-01-22 | 11.12 | 10.98 | -0.14 | -1.26% | 10.91 | 11.14 | 85786 | 9436 | 1.64% |
| 2025-01-21 | 11.15 | 11.12 | 0.03 | 0.27% | 10.92 | 11.22 | 81867 | 9045 | 1.57% |
| 2025-01-20 | 11.28 | 11.09 | -0.07 | -0.63% | 11.03 | 11.39 | 88863 | 9922 | 1.70% |
| 2025-01-17 | 11.18 | 11.16 | -0.02 | -0.18% | 11.01 | 11.29 | 88233 | 9836 | 1.69% |
| 2025-01-16 | 11.10 | 11.18 | 0.12 | 1.08% | 11.02 | 11.40 | 114234 | 12832 | 2.19% |
| 2025-01-15 | 11.25 | 11.06 | -0.20 | -1.78% | 10.98 | 11.29 | 102437 | 11403 | 1.96% |
| 2025-01-14 | 10.68 | 11.26 | 0.70 | 6.63% | 10.59 | 11.30 | 156574 | 17297 | 3.00% |
| 2025-01-13 | 10.42 | 10.56 | 0.02 | 0.19% | 10.18 | 10.64 | 82541 | 8635 | 1.58% |
| 2025-01-10 | 10.84 | 10.54 | -0.33 | -3.04% | 10.53 | 11.10 | 120878 | 13119 | 2.31% |
| 2025-01-09 | 10.50 | 10.87 | 0.23 | 2.16% | 10.50 | 11.05 | 136464 | 14822 | 2.61% |
| 2025-01-08 | 10.67 | 10.64 | -0.03 | -0.28% | 10.22 | 10.78 | 123343 | 13016 | 2.36% |
| 2025-01-07 | 10.44 | 10.67 | 0.29 | 2.79% | 10.37 | 10.68 | 101666 | 10690 | 1.95% |
| 2025-01-06 | 10.57 | 10.38 | -0.19 | -1.80% | 10.26 | 10.62 | 107302 | 11192 | 2.05% |
| 2025-01-03 | 11.29 | 10.57 | -0.67 | -5.96% | 10.54 | 11.34 | 175066 | 19004 | 3.35% |
| 2025-01-02 | 11.40 | 11.24 | -0.24 | -2.09% | 11.07 | 11.65 | 146234 | 16614 | 2.80% |
| 2024-12-31 | 12.20 | 11.48 | -0.48 | -4.01% | 11.48 | 12.30 | 150798 | 17760 | 2.89% |
| 2024-12-30 | 11.93 | 11.96 | -0.07 | -0.58% | 11.66 | 12.09 | 95277 | 11356 | 1.82% |
| 2024-12-27 | 12.20 | 12.03 | -0.25 | -2.04% | 12.03 | 12.43 | 119115 | 14576 | 2.28% |
| 2024-12-26 | 12.22 | 12.28 | 0.21 | 1.74% | 12.10 | 12.42 | 101158 | 12418 | 1.94% |
| 2024-12-25 | 12.40 | 12.07 | -0.42 | -3.36% | 11.89 | 12.48 | 149422 | 18075 | 2.86% |