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 | 13.89 | 13.48 | -0.77 | -5.40% | 13.32 | 14.30 | 147973 | 20324 | 8.86% |
| 2025-04-02 | 13.96 | 14.25 | 0.14 | 0.99% | 13.62 | 14.48 | 131404 | 18657 | 7.87% |
| 2025-04-01 | 14.89 | 14.11 | -0.93 | -6.18% | 14.10 | 15.09 | 203372 | 29404 | 12.18% |
| 2025-03-31 | 14.88 | 15.04 | -0.30 | -1.96% | 14.21 | 15.39 | 182050 | 26788 | 10.90% |
| 2025-03-28 | 15.69 | 15.34 | -0.26 | -1.67% | 14.83 | 16.18 | 199485 | 30533 | 11.94% |
| 2025-03-27 | 17.25 | 15.60 | -2.38 | -13.24% | 15.50 | 17.38 | 305955 | 49243 | 18.32% |
| 2025-03-26 | 16.65 | 17.98 | 0.93 | 5.45% | 16.35 | 18.25 | 463756 | 80550 | 27.77% |
| 2025-03-25 | 14.49 | 17.05 | 2.84 | 19.99% | 14.42 | 17.05 | 287966 | 46630 | 17.24% |
| 2025-03-24 | 15.66 | 14.21 | -1.45 | -9.26% | 13.92 | 15.73 | 179301 | 26469 | 10.74% |
| 2025-03-21 | 15.98 | 15.66 | -0.30 | -1.88% | 15.50 | 16.31 | 228591 | 36307 | 13.69% |
| 2025-03-20 | 14.16 | 15.96 | 1.75 | 12.32% | 14.07 | 16.72 | 292082 | 45802 | 17.49% |
| 2025-03-19 | 14.22 | 14.21 | 0.02 | 0.14% | 14.02 | 14.50 | 77293 | 11000 | 4.63% |
| 2025-03-18 | 13.93 | 14.19 | 0.28 | 2.01% | 13.78 | 14.43 | 92633 | 13070 | 5.55% |
| 2025-03-17 | 13.85 | 13.91 | 0.12 | 0.87% | 13.60 | 14.03 | 64758 | 8945 | 3.88% |
| 2025-03-14 | 13.71 | 13.79 | -0.01 | -0.07% | 13.47 | 13.92 | 80711 | 11053 | 4.83% |
| 2025-03-13 | 14.19 | 13.80 | -0.39 | -2.75% | 13.61 | 14.30 | 110175 | 15237 | 6.60% |
| 2025-03-12 | 14.29 | 14.19 | -0.14 | -0.98% | 14.00 | 14.55 | 148303 | 21194 | 8.88% |
| 2025-03-11 | 14.70 | 14.33 | -0.68 | -4.53% | 13.81 | 15.11 | 198880 | 28635 | 11.91% |
| 2025-03-10 | 14.21 | 15.01 | 1.01 | 7.21% | 14.04 | 15.12 | 221770 | 32334 | 13.28% |
| 2025-03-07 | 13.75 | 14.00 | 0.25 | 1.82% | 13.58 | 14.49 | 134966 | 18899 | 8.08% |
| 2025-03-06 | 13.57 | 13.75 | 0.22 | 1.63% | 13.46 | 14.13 | 123067 | 16999 | 7.37% |
| 2025-03-05 | 13.47 | 13.53 | 0.10 | 0.74% | 13.20 | 13.63 | 93697 | 12586 | 5.61% |
| 2025-03-04 | 12.70 | 13.43 | 0.61 | 4.76% | 12.70 | 13.50 | 111425 | 14822 | 6.67% |
| 2025-03-03 | 12.62 | 12.82 | 0.28 | 2.23% | 12.42 | 13.17 | 91434 | 11755 | 5.47% |
| 2025-02-28 | 13.33 | 12.54 | -0.86 | -6.42% | 12.48 | 13.47 | 99895 | 12798 | 5.98% |
| 2025-02-27 | 13.16 | 13.40 | 0.17 | 1.28% | 13.14 | 13.85 | 139091 | 18679 | 8.33% |
| 2025-02-26 | 12.69 | 13.23 | 0.60 | 4.75% | 12.66 | 13.66 | 163084 | 21594 | 9.76% |
| 2025-02-25 | 12.44 | 12.63 | 0.02 | 0.16% | 12.36 | 12.84 | 75876 | 9587 | 4.54% |
| 2025-02-24 | 12.46 | 12.61 | 0.17 | 1.37% | 12.39 | 12.87 | 87993 | 11094 | 5.27% |
| 2025-02-21 | 12.60 | 12.44 | -0.13 | -1.03% | 12.34 | 12.65 | 84347 | 10483 | 5.05% |
| 2025-02-20 | 12.02 | 12.57 | 0.57 | 4.75% | 11.90 | 12.60 | 120491 | 14873 | 7.21% |
| 2025-02-19 | 11.47 | 12.00 | 0.62 | 5.45% | 11.36 | 12.11 | 86853 | 10321 | 5.20% |
| 2025-02-18 | 11.66 | 11.38 | -0.28 | -2.40% | 11.29 | 11.67 | 36423 | 4185 | 2.18% |
| 2025-02-17 | 11.53 | 11.66 | 0.12 | 1.04% | 11.46 | 11.67 | 35263 | 4082 | 2.11% |
| 2025-02-14 | 11.58 | 11.54 | -0.01 | -0.09% | 11.46 | 11.70 | 41120 | 4766 | 2.46% |
| 2025-02-13 | 12.14 | 11.55 | -0.60 | -4.94% | 11.53 | 12.16 | 69755 | 8190 | 4.18% |
| 2025-02-12 | 12.06 | 12.15 | 0.05 | 0.41% | 12.00 | 12.23 | 49367 | 5976 | 2.96% |
| 2025-02-11 | 12.11 | 12.10 | -0.01 | -0.08% | 11.93 | 12.15 | 35772 | 4311 | 2.14% |
| 2025-02-10 | 12.16 | 12.11 | 0.04 | 0.33% | 11.80 | 12.16 | 61936 | 7446 | 3.71% |
| 2025-02-07 | 12.36 | 12.07 | -0.14 | -1.15% | 11.88 | 12.36 | 92609 | 11247 | 5.54% |
| 2025-02-06 | 11.83 | 12.21 | 0.37 | 3.13% | 11.72 | 12.40 | 96407 | 11781 | 5.77% |
| 2025-02-05 | 11.88 | 11.84 | 0.12 | 1.02% | 11.66 | 11.97 | 47773 | 5625 | 2.86% |
| 2025-01-27 | 12.05 | 11.72 | -0.36 | -2.98% | 11.65 | 12.05 | 88742 | 10489 | 5.31% |
| 2025-01-24 | 11.30 | 12.08 | 0.73 | 6.43% | 11.20 | 12.41 | 118031 | 13995 | 7.07% |
| 2025-01-23 | 11.50 | 11.35 | -0.04 | -0.35% | 11.35 | 11.76 | 51069 | 5882 | 3.06% |
| 2025-01-22 | 11.41 | 11.39 | -0.02 | -0.18% | 11.28 | 11.62 | 51134 | 5860 | 3.06% |
| 2025-01-21 | 11.30 | 11.41 | 0.19 | 1.69% | 10.98 | 11.46 | 45560 | 5116 | 2.73% |
| 2025-01-20 | 11.06 | 11.22 | 0.26 | 2.37% | 11.06 | 11.50 | 46056 | 5200 | 2.76% |
| 2025-01-17 | 10.97 | 10.96 | -0.01 | -0.09% | 10.83 | 11.04 | 22282 | 2441 | 1.33% |
| 2025-01-16 | 11.29 | 10.97 | -0.17 | -1.53% | 10.88 | 11.33 | 42758 | 4734 | 2.56% |
| 2025-01-15 | 11.20 | 11.14 | 0.03 | 0.27% | 11.00 | 11.21 | 30018 | 3339 | 1.80% |
| 2025-01-14 | 10.48 | 11.11 | 0.73 | 7.03% | 10.48 | 11.11 | 48755 | 5306 | 2.92% |
| 2025-01-13 | 10.30 | 10.38 | 0.02 | 0.19% | 9.94 | 10.58 | 32375 | 3334 | 1.94% |
| 2025-01-10 | 10.51 | 10.36 | -0.15 | -1.43% | 10.27 | 10.74 | 35322 | 3717 | 2.08% |
| 2025-01-09 | 10.52 | 10.51 | 0.00 | 0.00% | 10.34 | 10.68 | 29172 | 3081 | 1.72% |
| 2025-01-08 | 10.52 | 10.51 | -0.05 | -0.47% | 10.13 | 10.64 | 32163 | 3354 | 1.90% |
| 2025-01-07 | 10.37 | 10.56 | 0.17 | 1.64% | 10.25 | 10.61 | 29922 | 3127 | 1.76% |
| 2025-01-06 | 10.20 | 10.39 | 0.19 | 1.86% | 9.51 | 10.41 | 36399 | 3702 | 2.15% |
| 2025-01-03 | 11.00 | 10.20 | -0.62 | -5.73% | 10.15 | 11.02 | 44461 | 4720 | 2.62% |
| 2025-01-02 | 10.96 | 10.82 | -0.18 | -1.64% | 10.62 | 11.25 | 38782 | 4240 | 2.29% |
| 2024-12-31 | 11.46 | 11.00 | -0.45 | -3.93% | 10.94 | 11.57 | 36068 | 4018 | 2.13% |
| 2024-12-30 | 11.50 | 11.45 | -0.04 | -0.35% | 11.15 | 11.82 | 35887 | 4129 | 2.12% |
| 2024-12-27 | 11.50 | 11.49 | -0.01 | -0.09% | 11.40 | 11.86 | 42958 | 4989 | 2.53% |
| 2024-12-26 | 11.36 | 11.50 | 0.22 | 1.95% | 11.30 | 11.80 | 50140 | 5798 | 2.96% |