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 | 12.09 | 12.00 | -0.23 | -1.88% | 11.88 | 12.39 | 151693 | 18304 | 2.34% |
| 2025-04-02 | 12.30 | 12.23 | -0.16 | -1.29% | 12.13 | 12.63 | 179883 | 22198 | 2.78% |
| 2025-04-01 | 12.70 | 12.39 | -0.22 | -1.74% | 12.34 | 12.81 | 155011 | 19497 | 2.39% |
| 2025-03-31 | 13.00 | 12.61 | -0.48 | -3.67% | 12.33 | 13.00 | 191886 | 24134 | 2.96% |
| 2025-03-28 | 13.08 | 13.09 | -0.07 | -0.53% | 13.01 | 13.55 | 169765 | 22489 | 2.65% |
| 2025-03-27 | 13.19 | 13.16 | -0.16 | -1.20% | 13.04 | 13.50 | 239669 | 31798 | 3.75% |
| 2025-03-26 | 12.88 | 13.32 | 0.44 | 3.42% | 12.80 | 13.65 | 272051 | 36200 | 4.25% |
| 2025-03-25 | 12.81 | 12.88 | 0.06 | 0.47% | 12.55 | 13.25 | 245785 | 31774 | 3.84% |
| 2025-03-24 | 13.04 | 12.82 | -0.34 | -2.58% | 12.48 | 13.29 | 216104 | 27810 | 3.38% |
| 2025-03-21 | 13.64 | 13.16 | -0.56 | -4.08% | 13.07 | 13.66 | 289940 | 38550 | 4.53% |
| 2025-03-20 | 13.51 | 13.72 | 0.21 | 1.55% | 13.25 | 14.15 | 456638 | 62793 | 7.14% |
| 2025-03-19 | 13.62 | 13.51 | -0.15 | -1.10% | 13.30 | 13.64 | 162892 | 21913 | 2.55% |
| 2025-03-18 | 13.70 | 13.66 | -0.10 | -0.73% | 13.38 | 14.05 | 252515 | 34473 | 3.95% |
| 2025-03-17 | 13.60 | 13.76 | 0.05 | 0.36% | 13.30 | 13.94 | 272767 | 37277 | 4.26% |
| 2025-03-14 | 13.30 | 13.71 | 0.42 | 3.16% | 12.82 | 13.83 | 355922 | 47475 | 5.56% |
| 2025-03-13 | 14.84 | 13.29 | -1.63 | -10.92% | 13.01 | 14.86 | 590157 | 80674 | 9.23% |
| 2025-03-12 | 14.85 | 14.92 | 0.07 | 0.47% | 14.72 | 15.25 | 289307 | 43366 | 4.52% |
| 2025-03-11 | 15.38 | 14.85 | -1.03 | -6.49% | 14.36 | 15.70 | 491804 | 73231 | 7.69% |
| 2025-03-10 | 16.08 | 15.88 | -0.38 | -2.34% | 15.51 | 16.58 | 422051 | 67064 | 6.77% |
| 2025-03-07 | 16.67 | 16.26 | -0.68 | -4.01% | 15.98 | 18.01 | 766718 | 128819 | 12.30% |
| 2025-03-06 | 16.55 | 16.94 | 0.17 | 1.01% | 16.25 | 17.30 | 614049 | 103439 | 9.85% |
| 2025-03-05 | 15.87 | 16.77 | 1.47 | 9.61% | 15.30 | 16.88 | 678377 | 109594 | 10.88% |
| 2025-03-04 | 16.12 | 15.30 | -0.80 | -4.97% | 15.14 | 16.87 | 617067 | 97031 | 9.90% |
| 2025-03-03 | 16.15 | 16.10 | 0.10 | 0.63% | 15.69 | 16.88 | 371321 | 60380 | 5.96% |
| 2025-02-28 | 17.10 | 16.00 | -1.18 | -6.87% | 15.86 | 17.32 | 403837 | 66241 | 6.48% |
| 2025-02-27 | 17.05 | 17.18 | 0.20 | 1.18% | 16.50 | 17.58 | 453355 | 77062 | 7.27% |
| 2025-02-26 | 16.70 | 16.98 | 0.32 | 1.92% | 16.10 | 17.55 | 591555 | 100443 | 9.49% |
| 2025-02-25 | 16.30 | 16.66 | -0.11 | -0.66% | 16.10 | 17.27 | 460239 | 76465 | 7.38% |
| 2025-02-24 | 17.00 | 16.77 | -0.08 | -0.47% | 16.03 | 17.33 | 440960 | 73879 | 7.07% |
| 2025-02-21 | 16.39 | 16.85 | 1.25 | 8.01% | 15.90 | 17.02 | 807309 | 132633 | 12.95% |
| 2025-02-20 | 15.14 | 15.60 | 0.31 | 2.03% | 14.86 | 16.11 | 649756 | 100472 | 10.42% |
| 2025-02-19 | 12.92 | 15.29 | 2.24 | 17.16% | 12.91 | 15.59 | 813517 | 120040 | 13.05% |
| 2025-02-18 | 13.80 | 13.05 | -0.67 | -4.88% | 12.95 | 13.89 | 307731 | 41331 | 4.94% |
| 2025-02-17 | 14.00 | 13.72 | 0.04 | 0.29% | 13.13 | 14.09 | 443242 | 60210 | 7.11% |
| 2025-02-14 | 13.48 | 13.68 | 0.29 | 2.17% | 13.28 | 14.11 | 417456 | 57088 | 6.70% |
| 2025-02-13 | 13.12 | 13.39 | 0.20 | 1.52% | 12.86 | 13.75 | 421821 | 56160 | 6.77% |
| 2025-02-12 | 13.08 | 13.19 | 0.16 | 1.23% | 12.99 | 13.48 | 338245 | 44657 | 5.43% |
| 2025-02-11 | 13.24 | 13.03 | -0.29 | -2.18% | 12.95 | 13.50 | 384572 | 50644 | 6.17% |
| 2025-02-10 | 12.84 | 13.32 | 0.42 | 3.26% | 12.45 | 13.58 | 579497 | 75379 | 9.29% |
| 2025-02-07 | 12.29 | 12.90 | 0.59 | 4.79% | 12.02 | 13.12 | 789181 | 100623 | 12.66% |
| 2025-02-06 | 10.38 | 12.31 | 2.05 | 19.98% | 10.32 | 12.31 | 486322 | 58285 | 7.80% |
| 2025-02-05 | 10.06 | 10.26 | 0.26 | 2.60% | 9.93 | 10.52 | 165834 | 16895 | 2.64% |
| 2025-01-27 | 10.35 | 10.00 | -0.44 | -4.21% | 9.71 | 10.40 | 245373 | 24512 | 3.90% |
| 2025-01-24 | 10.25 | 10.44 | 0.25 | 2.45% | 10.12 | 10.64 | 201585 | 20847 | 3.21% |
| 2025-01-23 | 10.58 | 10.19 | -0.24 | -2.30% | 10.17 | 10.94 | 207202 | 21868 | 3.30% |
| 2025-01-22 | 10.70 | 10.43 | -0.37 | -3.43% | 10.24 | 10.70 | 171228 | 17912 | 2.72% |
| 2025-01-21 | 10.91 | 10.80 | -0.21 | -1.91% | 10.64 | 11.05 | 211623 | 22828 | 3.37% |
| 2025-01-20 | 11.00 | 11.01 | -0.02 | -0.18% | 10.77 | 11.20 | 308890 | 33911 | 4.91% |
| 2025-01-17 | 10.46 | 11.03 | 0.55 | 5.25% | 10.33 | 11.17 | 368833 | 40107 | 5.87% |
| 2025-01-16 | 10.88 | 10.48 | -0.28 | -2.60% | 10.40 | 11.11 | 265745 | 28329 | 4.23% |
| 2025-01-15 | 10.69 | 10.76 | 0.01 | 0.09% | 10.52 | 10.92 | 234840 | 25227 | 3.74% |
| 2025-01-14 | 10.02 | 10.75 | 0.82 | 8.26% | 9.92 | 10.90 | 283094 | 29753 | 4.50% |
| 2025-01-13 | 10.26 | 9.93 | -0.48 | -4.61% | 9.85 | 10.45 | 250961 | 25276 | 3.99% |
| 2025-01-10 | 10.98 | 10.41 | -0.92 | -8.12% | 10.41 | 11.30 | 409072 | 44477 | 6.51% |
| 2025-01-09 | 10.82 | 11.33 | 1.39 | 13.98% | 10.60 | 11.90 | 593457 | 67957 | 9.44% |
| 2025-01-08 | 9.63 | 9.94 | 0.21 | 2.16% | 9.26 | 10.26 | 227174 | 22128 | 3.61% |
| 2025-01-07 | 9.51 | 9.73 | 0.37 | 3.95% | 9.28 | 9.82 | 158759 | 15095 | 2.53% |
| 2025-01-06 | 9.54 | 9.36 | -0.28 | -2.90% | 9.20 | 9.69 | 161496 | 15180 | 2.57% |
| 2025-01-03 | 10.46 | 9.64 | -0.64 | -6.23% | 9.55 | 10.57 | 203874 | 20139 | 3.24% |
| 2025-01-02 | 10.43 | 10.28 | -0.46 | -4.28% | 10.23 | 10.79 | 156957 | 16415 | 2.50% |
| 2024-12-31 | 10.89 | 10.74 | -0.16 | -1.47% | 10.17 | 11.14 | 250947 | 26627 | 3.99% |
| 2024-12-30 | 11.34 | 10.90 | -0.70 | -6.03% | 10.78 | 11.50 | 276392 | 30571 | 4.40% |
| 2024-12-27 | 11.10 | 11.60 | 0.41 | 3.66% | 10.72 | 11.96 | 484543 | 54677 | 7.71% |
| 2024-12-26 | 11.24 | 11.19 | -0.10 | -0.89% | 10.90 | 11.63 | 305254 | 34438 | 4.86% |