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 | 29.48 | 27.92 | -2.68 | -8.76% | 27.79 | 30.98 | 356774 | 102548 | 24.06% |
| 2025-04-02 | 31.00 | 30.60 | -1.28 | -4.02% | 29.80 | 32.98 | 365573 | 114349 | 24.65% |
| 2025-04-01 | 34.72 | 31.88 | -2.12 | -6.24% | 30.81 | 34.72 | 494702 | 157876 | 33.36% |
| 2025-03-31 | 30.83 | 34.00 | 2.13 | 6.68% | 30.28 | 34.53 | 572343 | 184552 | 38.59% |
| 2025-03-28 | 30.41 | 31.87 | 2.37 | 8.03% | 29.95 | 33.20 | 529618 | 168994 | 35.71% |
| 2025-03-27 | 32.10 | 29.50 | -3.26 | -9.95% | 29.44 | 32.70 | 482779 | 147749 | 32.55% |
| 2025-03-26 | 27.52 | 32.76 | 5.46 | 20.00% | 27.52 | 32.76 | 655524 | 203279 | 44.20% |
| 2025-03-25 | 30.60 | 27.30 | -3.87 | -12.42% | 26.84 | 32.32 | 439593 | 130417 | 29.64% |
| 2025-03-24 | 29.56 | 31.17 | 2.47 | 8.61% | 28.58 | 31.49 | 342633 | 101568 | 23.10% |
| 2025-03-21 | 29.88 | 28.70 | -1.21 | -4.05% | 28.66 | 31.49 | 318475 | 96235 | 21.47% |
| 2025-03-20 | 32.32 | 29.91 | -3.06 | -9.28% | 29.81 | 32.35 | 356437 | 109719 | 24.03% |
| 2025-03-19 | 33.01 | 32.97 | -0.18 | -0.54% | 31.51 | 33.96 | 379053 | 124247 | 25.56% |
| 2025-03-18 | 31.68 | 33.15 | 0.16 | 0.48% | 31.50 | 35.06 | 443989 | 149351 | 29.94% |
| 2025-03-17 | 29.41 | 32.99 | 4.03 | 13.92% | 28.55 | 33.05 | 456996 | 137699 | 30.82% |
| 2025-03-14 | 30.00 | 28.96 | -1.08 | -3.60% | 27.28 | 30.89 | 440641 | 127576 | 29.71% |
| 2025-03-13 | 29.67 | 30.04 | 0.96 | 3.30% | 28.81 | 33.16 | 589166 | 179354 | 39.73% |
| 2025-03-12 | 23.92 | 29.08 | 4.70 | 19.28% | 23.65 | 29.26 | 549725 | 148751 | 37.07% |
| 2025-03-11 | 22.57 | 24.38 | 1.40 | 6.09% | 22.00 | 24.40 | 413200 | 96211 | 27.86% |
| 2025-03-10 | 24.30 | 22.98 | -2.02 | -8.08% | 22.66 | 25.80 | 489756 | 116805 | 33.02% |
| 2025-03-07 | 20.90 | 25.00 | 3.68 | 17.26% | 20.35 | 25.29 | 539725 | 124261 | 36.39% |
| 2025-03-06 | 20.57 | 21.32 | 0.55 | 2.65% | 20.12 | 22.90 | 558460 | 120300 | 37.66% |
| 2025-03-05 | 17.50 | 20.77 | 3.46 | 19.99% | 17.33 | 20.77 | 537953 | 105327 | 36.27% |
| 2025-03-04 | 16.59 | 17.31 | 0.65 | 3.90% | 16.45 | 18.60 | 380796 | 66960 | 25.68% |
| 2025-03-03 | 16.74 | 16.66 | 0.38 | 2.33% | 16.00 | 17.13 | 243877 | 40307 | 16.44% |
| 2025-02-28 | 17.84 | 16.28 | -1.36 | -7.71% | 16.20 | 17.98 | 295264 | 50015 | 19.91% |
| 2025-02-27 | 17.28 | 17.64 | 0.87 | 5.19% | 16.95 | 18.79 | 428419 | 75647 | 28.89% |
| 2025-02-26 | 14.55 | 16.77 | 2.19 | 15.02% | 14.49 | 17.49 | 359525 | 58113 | 24.24% |
| 2025-02-25 | 14.18 | 14.58 | 0.41 | 2.89% | 14.08 | 14.97 | 183682 | 26736 | 12.39% |
| 2025-02-24 | 13.98 | 14.17 | 0.15 | 1.07% | 13.81 | 14.70 | 178538 | 25436 | 12.04% |
| 2025-02-21 | 13.92 | 14.02 | -0.08 | -0.57% | 13.81 | 14.24 | 156842 | 21976 | 10.58% |
| 2025-02-20 | 14.27 | 14.10 | -0.38 | -2.62% | 13.73 | 14.29 | 248192 | 34713 | 16.74% |
| 2025-02-19 | 13.11 | 14.48 | 1.24 | 9.37% | 13.00 | 15.20 | 304230 | 42927 | 20.51% |
| 2025-02-18 | 12.65 | 13.24 | 0.63 | 5.00% | 12.65 | 14.20 | 244127 | 32845 | 16.46% |
| 2025-02-17 | 12.35 | 12.61 | 0.50 | 4.13% | 12.35 | 12.99 | 128772 | 16287 | 8.68% |
| 2025-02-14 | 12.12 | 12.11 | -0.03 | -0.25% | 12.02 | 12.33 | 73820 | 8980 | 4.98% |
| 2025-02-13 | 12.50 | 12.14 | -0.36 | -2.88% | 12.14 | 12.52 | 78559 | 9661 | 5.30% |
| 2025-02-12 | 12.58 | 12.50 | -0.17 | -1.34% | 12.25 | 12.84 | 103112 | 12903 | 6.95% |
| 2025-02-11 | 12.36 | 12.67 | 0.38 | 3.09% | 12.29 | 12.67 | 107102 | 13341 | 7.22% |
| 2025-02-10 | 12.47 | 12.29 | -0.21 | -1.68% | 12.06 | 12.48 | 81643 | 9972 | 5.51% |
| 2025-02-07 | 12.38 | 12.50 | 0.12 | 0.97% | 12.16 | 12.57 | 107905 | 13353 | 7.28% |
| 2025-02-06 | 11.86 | 12.38 | 0.45 | 3.77% | 11.86 | 12.38 | 86756 | 10556 | 5.85% |
| 2025-02-05 | 11.93 | 11.93 | 0.09 | 0.76% | 11.80 | 12.01 | 63107 | 7509 | 4.26% |
| 2025-01-27 | 12.09 | 11.84 | -0.25 | -2.07% | 11.80 | 12.27 | 76410 | 9162 | 5.15% |
| 2025-01-24 | 11.86 | 12.09 | 0.30 | 2.54% | 11.81 | 12.37 | 124252 | 14971 | 8.38% |
| 2025-01-23 | 11.80 | 11.79 | 0.09 | 0.77% | 11.75 | 12.08 | 82953 | 9874 | 5.59% |
| 2025-01-22 | 11.85 | 11.70 | -0.23 | -1.93% | 11.58 | 11.94 | 77451 | 9091 | 5.22% |
| 2025-01-21 | 11.79 | 11.93 | 0.09 | 0.76% | 11.68 | 11.95 | 67757 | 8006 | 4.57% |
| 2025-01-20 | 11.59 | 11.84 | 0.25 | 2.16% | 11.50 | 11.87 | 71290 | 8357 | 4.81% |
| 2025-01-17 | 11.43 | 11.59 | 0.10 | 0.87% | 11.23 | 11.68 | 79079 | 9129 | 5.33% |
| 2025-01-16 | 11.16 | 11.49 | 0.33 | 2.96% | 11.13 | 11.72 | 109544 | 12502 | 7.39% |
| 2025-01-15 | 10.99 | 11.16 | 0.27 | 2.48% | 10.94 | 11.40 | 71935 | 7999 | 4.85% |
| 2025-01-14 | 10.29 | 10.89 | 0.61 | 5.93% | 10.29 | 10.90 | 62256 | 6664 | 4.20% |
| 2025-01-13 | 9.92 | 10.28 | 0.16 | 1.58% | 9.79 | 10.37 | 41573 | 4192 | 2.80% |
| 2025-01-10 | 10.19 | 10.12 | -0.13 | -1.27% | 10.11 | 10.55 | 49435 | 5103 | 3.33% |
| 2025-01-09 | 10.11 | 10.25 | 0.10 | 0.99% | 10.11 | 10.33 | 33795 | 3467 | 2.28% |
| 2025-01-08 | 10.21 | 10.15 | -0.06 | -0.59% | 9.78 | 10.26 | 41869 | 4211 | 2.82% |
| 2025-01-07 | 9.85 | 10.21 | 0.34 | 3.44% | 9.85 | 10.24 | 41557 | 4181 | 2.80% |
| 2025-01-06 | 9.90 | 9.87 | 0.09 | 0.92% | 9.42 | 10.03 | 46783 | 4576 | 3.15% |
| 2025-01-03 | 10.35 | 9.78 | -0.49 | -4.77% | 9.76 | 10.47 | 62649 | 6315 | 4.22% |
| 2025-01-02 | 10.58 | 10.27 | -0.30 | -2.84% | 10.18 | 10.81 | 50973 | 5352 | 3.44% |
| 2024-12-31 | 11.08 | 10.57 | -0.44 | -4.00% | 10.56 | 11.11 | 49650 | 5353 | 3.35% |
| 2024-12-30 | 11.07 | 11.01 | -0.16 | -1.43% | 10.77 | 11.24 | 42762 | 4722 | 2.88% |
| 2024-12-27 | 11.40 | 11.17 | -0.09 | -0.80% | 11.10 | 11.54 | 52657 | 5977 | 3.55% |
| 2024-12-26 | 10.76 | 11.26 | 0.50 | 4.65% | 10.62 | 11.28 | 59911 | 6658 | 4.04% |