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 | 17.08 | 17.12 | -0.37 | -2.12% | 16.55 | 17.39 | 284879 | 48218 | 5.64% |
| 2025-04-02 | 17.25 | 17.49 | 0.06 | 0.34% | 16.88 | 17.60 | 257039 | 44400 | 5.09% |
| 2025-04-01 | 16.98 | 17.43 | 0.28 | 1.63% | 16.88 | 18.00 | 394902 | 69517 | 7.82% |
| 2025-03-31 | 16.73 | 17.15 | 0.57 | 3.44% | 16.51 | 17.33 | 446226 | 75636 | 8.83% |
| 2025-03-28 | 15.95 | 16.58 | 0.88 | 5.61% | 15.95 | 17.73 | 533751 | 90759 | 10.57% |
| 2025-03-27 | 15.88 | 15.70 | -0.21 | -1.32% | 15.50 | 16.36 | 254818 | 40506 | 5.04% |
| 2025-03-26 | 15.84 | 15.91 | -0.29 | -1.79% | 15.84 | 16.58 | 251295 | 40537 | 4.97% |
| 2025-03-25 | 15.79 | 16.20 | 0.21 | 1.31% | 15.76 | 17.18 | 473252 | 78540 | 9.37% |
| 2025-03-24 | 15.01 | 15.99 | 0.89 | 5.89% | 15.01 | 16.77 | 486196 | 78050 | 9.62% |
| 2025-03-21 | 15.30 | 15.10 | -0.29 | -1.88% | 15.00 | 15.67 | 203658 | 31079 | 4.03% |
| 2025-03-20 | 15.16 | 15.39 | 0.09 | 0.59% | 14.90 | 15.93 | 287982 | 44586 | 5.70% |
| 2025-03-19 | 15.10 | 15.30 | 0.20 | 1.32% | 15.07 | 15.65 | 301604 | 46265 | 5.97% |
| 2025-03-18 | 14.63 | 15.10 | 0.69 | 4.79% | 14.62 | 15.99 | 475344 | 72793 | 9.41% |
| 2025-03-17 | 14.70 | 14.41 | -0.29 | -1.97% | 14.24 | 14.92 | 246883 | 35778 | 4.89% |
| 2025-03-14 | 14.42 | 14.70 | 0.01 | 0.07% | 14.19 | 14.83 | 309940 | 45190 | 6.14% |
| 2025-03-13 | 14.10 | 14.69 | 0.57 | 4.04% | 14.10 | 14.82 | 519073 | 75764 | 10.28% |
| 2025-03-12 | 13.97 | 14.12 | 0.14 | 1.00% | 13.82 | 14.62 | 409068 | 58182 | 8.10% |
| 2025-03-11 | 13.00 | 13.98 | 0.82 | 6.23% | 12.90 | 14.05 | 505523 | 69441 | 10.01% |
| 2025-03-10 | 12.95 | 13.16 | 0.21 | 1.62% | 12.89 | 13.50 | 259056 | 34169 | 5.13% |
| 2025-03-07 | 12.56 | 12.95 | 0.28 | 2.21% | 12.56 | 12.98 | 214454 | 27566 | 4.25% |
| 2025-03-06 | 12.51 | 12.67 | 0.24 | 1.93% | 12.40 | 12.91 | 149187 | 18850 | 2.95% |
| 2025-03-05 | 12.40 | 12.43 | 0.05 | 0.40% | 12.26 | 12.48 | 85661 | 10614 | 1.70% |
| 2025-03-04 | 12.17 | 12.38 | 0.18 | 1.48% | 12.12 | 12.43 | 79530 | 9817 | 1.57% |
| 2025-03-03 | 12.25 | 12.20 | -0.02 | -0.16% | 12.15 | 12.49 | 105339 | 12991 | 2.09% |
| 2025-02-28 | 12.73 | 12.22 | -0.62 | -4.83% | 12.18 | 12.77 | 160819 | 19941 | 3.18% |
| 2025-02-27 | 12.87 | 12.84 | 0.00 | 0.00% | 12.46 | 12.95 | 187487 | 23789 | 3.71% |
| 2025-02-26 | 12.78 | 12.84 | 0.08 | 0.63% | 12.66 | 13.01 | 156728 | 20094 | 3.10% |
| 2025-02-25 | 12.51 | 12.76 | 0.01 | 0.08% | 12.49 | 12.90 | 155184 | 19741 | 3.07% |
| 2025-02-24 | 12.88 | 12.75 | -0.19 | -1.47% | 12.61 | 12.98 | 187344 | 23925 | 3.71% |
| 2025-02-21 | 12.49 | 12.94 | 0.46 | 3.69% | 12.43 | 13.19 | 295499 | 38038 | 5.85% |
| 2025-02-20 | 12.01 | 12.48 | 0.48 | 4.00% | 11.96 | 12.70 | 301604 | 37302 | 5.97% |
| 2025-02-19 | 11.49 | 12.00 | 0.55 | 4.80% | 11.41 | 12.08 | 221394 | 26316 | 4.38% |
| 2025-02-18 | 11.78 | 11.45 | -0.30 | -2.55% | 11.42 | 11.82 | 88911 | 10340 | 1.76% |
| 2025-02-17 | 11.73 | 11.75 | 0.04 | 0.34% | 11.68 | 11.82 | 86296 | 10141 | 1.71% |
| 2025-02-14 | 11.65 | 11.71 | 0.03 | 0.26% | 11.61 | 11.78 | 70091 | 8204 | 1.39% |
| 2025-02-13 | 11.83 | 11.68 | -0.16 | -1.35% | 11.67 | 11.87 | 76189 | 8947 | 1.51% |
| 2025-02-12 | 11.72 | 11.84 | 0.09 | 0.77% | 11.65 | 11.86 | 84064 | 9909 | 1.66% |
| 2025-02-11 | 11.82 | 11.75 | -0.07 | -0.59% | 11.60 | 11.88 | 96831 | 11342 | 1.92% |
| 2025-02-10 | 11.88 | 11.82 | 0.03 | 0.25% | 11.74 | 11.99 | 108143 | 12783 | 2.14% |
| 2025-02-07 | 11.69 | 11.79 | 0.09 | 0.77% | 11.63 | 11.95 | 126053 | 14898 | 2.50% |
| 2025-02-06 | 11.38 | 11.70 | 0.32 | 2.81% | 11.30 | 11.72 | 106599 | 12339 | 2.11% |
| 2025-02-05 | 11.33 | 11.38 | 0.16 | 1.43% | 11.28 | 11.46 | 67218 | 7651 | 1.33% |
| 2025-01-27 | 11.39 | 11.22 | -0.14 | -1.23% | 11.19 | 11.46 | 55854 | 6309 | 1.11% |
| 2025-01-24 | 11.22 | 11.36 | 0.13 | 1.16% | 11.17 | 11.38 | 71751 | 8109 | 1.42% |
| 2025-01-23 | 11.30 | 11.23 | 0.05 | 0.45% | 11.22 | 11.48 | 91899 | 10451 | 1.82% |
| 2025-01-22 | 11.20 | 11.18 | -0.04 | -0.36% | 11.10 | 11.23 | 40858 | 4564 | 0.81% |
| 2025-01-21 | 11.30 | 11.22 | -0.04 | -0.36% | 11.09 | 11.31 | 55930 | 6252 | 1.11% |
| 2025-01-20 | 11.32 | 11.26 | 0.02 | 0.18% | 11.21 | 11.39 | 64361 | 7254 | 1.27% |
| 2025-01-17 | 11.15 | 11.24 | 0.03 | 0.27% | 11.10 | 11.36 | 64596 | 7243 | 1.28% |
| 2025-01-16 | 11.30 | 11.21 | 0.01 | 0.09% | 11.13 | 11.44 | 71676 | 8078 | 1.42% |
| 2025-01-15 | 11.33 | 11.20 | -0.15 | -1.32% | 11.18 | 11.40 | 72682 | 8183 | 1.44% |
| 2025-01-14 | 10.89 | 11.35 | 0.51 | 4.70% | 10.83 | 11.37 | 109558 | 12264 | 2.17% |
| 2025-01-13 | 10.67 | 10.84 | 0.06 | 0.56% | 10.63 | 10.94 | 44198 | 4774 | 0.87% |
| 2025-01-10 | 11.04 | 10.78 | -0.27 | -2.44% | 10.78 | 11.25 | 70913 | 7820 | 1.40% |
| 2025-01-09 | 10.95 | 11.05 | 0.06 | 0.55% | 10.93 | 11.11 | 55835 | 6174 | 1.11% |
| 2025-01-08 | 11.03 | 10.99 | -0.13 | -1.17% | 10.65 | 11.14 | 105877 | 11517 | 2.10% |
| 2025-01-07 | 10.99 | 11.12 | 0.12 | 1.09% | 10.90 | 11.13 | 69597 | 7675 | 1.38% |
| 2025-01-06 | 10.98 | 11.00 | 0.00 | 0.00% | 10.87 | 11.07 | 75508 | 8287 | 1.49% |
| 2025-01-03 | 11.31 | 11.00 | -0.22 | -1.96% | 10.96 | 11.35 | 97575 | 10849 | 1.93% |
| 2025-01-02 | 11.77 | 11.22 | -0.54 | -4.59% | 11.05 | 11.81 | 129646 | 14811 | 2.57% |
| 2024-12-31 | 12.36 | 11.76 | -0.61 | -4.93% | 11.75 | 12.45 | 120167 | 14459 | 2.38% |
| 2024-12-30 | 12.36 | 12.37 | -0.06 | -0.48% | 12.18 | 12.56 | 64110 | 7929 | 1.27% |
| 2024-12-27 | 12.41 | 12.43 | 0.12 | 0.97% | 12.30 | 12.62 | 75478 | 9431 | 1.49% |
| 2024-12-26 | 12.25 | 12.31 | 0.06 | 0.49% | 12.20 | 12.41 | 62479 | 7710 | 1.24% |