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 | 16.21 | 15.76 | -0.59 | -3.61% | 15.63 | 16.28 | 149379 | 23740 | 9.89% |
| 2025-04-02 | 16.95 | 16.35 | -0.63 | -3.71% | 16.30 | 17.24 | 184160 | 30548 | 12.19% |
| 2025-04-01 | 17.77 | 16.98 | -0.27 | -1.57% | 16.86 | 17.83 | 197561 | 34034 | 13.08% |
| 2025-03-31 | 17.57 | 17.25 | -0.25 | -1.43% | 16.49 | 17.70 | 195396 | 32985 | 12.94% |
| 2025-03-28 | 18.14 | 17.50 | -0.40 | -2.23% | 17.48 | 18.22 | 233968 | 41522 | 15.49% |
| 2025-03-27 | 19.20 | 17.90 | -1.60 | -8.21% | 17.46 | 19.40 | 388830 | 70018 | 25.74% |
| 2025-03-26 | 20.00 | 19.50 | -0.90 | -4.41% | 19.40 | 21.16 | 391359 | 79027 | 25.91% |
| 2025-03-25 | 21.24 | 20.40 | -2.60 | -11.30% | 19.56 | 21.85 | 415386 | 85564 | 27.50% |
| 2025-03-24 | 22.07 | 23.00 | 0.02 | 0.09% | 21.40 | 24.00 | 450995 | 101990 | 29.86% |
| 2025-03-21 | 21.02 | 22.98 | 1.40 | 6.49% | 21.00 | 24.97 | 597941 | 137112 | 39.59% |
| 2025-03-20 | 20.50 | 21.58 | 0.35 | 1.65% | 19.85 | 22.68 | 586340 | 124416 | 38.82% |
| 2025-03-19 | 18.80 | 21.23 | 1.43 | 7.22% | 18.08 | 22.85 | 653590 | 131074 | 43.27% |
| 2025-03-18 | 16.31 | 19.80 | 2.56 | 14.85% | 15.99 | 20.69 | 664573 | 123434 | 44.00% |
| 2025-03-17 | 16.31 | 17.24 | 1.09 | 6.75% | 16.31 | 18.65 | 568905 | 98444 | 37.67% |
| 2025-03-14 | 17.00 | 16.15 | 1.35 | 9.12% | 15.59 | 17.66 | 629198 | 103835 | 41.66% |
| 2025-03-13 | 12.40 | 14.80 | 2.47 | 20.03% | 12.30 | 14.80 | 425285 | 57869 | 28.16% |
| 2025-03-12 | 12.55 | 12.33 | -0.14 | -1.12% | 12.22 | 12.67 | 123544 | 15333 | 8.18% |
| 2025-03-11 | 12.19 | 12.47 | 0.01 | 0.08% | 12.19 | 13.07 | 189232 | 23863 | 12.53% |
| 2025-03-10 | 11.85 | 12.46 | 0.79 | 6.77% | 11.71 | 13.49 | 237028 | 29914 | 15.69% |
| 2025-03-07 | 11.96 | 11.67 | -0.14 | -1.19% | 11.62 | 12.37 | 141536 | 17002 | 9.37% |
| 2025-03-06 | 11.86 | 11.81 | 0.04 | 0.34% | 11.60 | 11.90 | 82656 | 9753 | 5.47% |
| 2025-03-05 | 11.86 | 11.77 | -0.17 | -1.42% | 11.51 | 11.92 | 68219 | 7965 | 4.52% |
| 2025-03-04 | 11.72 | 11.94 | 0.18 | 1.53% | 11.46 | 11.94 | 86736 | 10171 | 5.74% |
| 2025-03-03 | 11.36 | 11.76 | 0.42 | 3.70% | 11.36 | 11.84 | 116728 | 13623 | 7.73% |
| 2025-02-28 | 12.20 | 11.34 | -0.97 | -7.88% | 11.25 | 12.20 | 153186 | 17906 | 10.14% |
| 2025-02-27 | 12.13 | 12.31 | -0.28 | -2.22% | 12.02 | 12.55 | 195814 | 23991 | 12.96% |
| 2025-02-26 | 11.95 | 12.59 | 0.64 | 5.36% | 11.94 | 13.56 | 278088 | 35365 | 18.41% |
| 2025-02-25 | 11.64 | 11.95 | 0.26 | 2.22% | 11.41 | 12.46 | 244104 | 29270 | 16.16% |
| 2025-02-24 | 12.40 | 11.69 | -0.81 | -6.48% | 11.47 | 12.40 | 303950 | 35501 | 20.12% |
| 2025-02-21 | 10.66 | 12.50 | 2.08 | 19.96% | 10.50 | 12.50 | 217517 | 25903 | 14.40% |
| 2025-02-20 | 10.19 | 10.42 | 0.32 | 3.17% | 10.08 | 10.45 | 76729 | 7867 | 5.08% |
| 2025-02-19 | 9.95 | 10.10 | 0.15 | 1.51% | 9.90 | 10.14 | 56711 | 5702 | 3.75% |
| 2025-02-18 | 10.48 | 9.95 | -0.46 | -4.42% | 9.93 | 10.48 | 77928 | 7908 | 5.16% |
| 2025-02-17 | 10.31 | 10.41 | 0.01 | 0.10% | 10.19 | 10.60 | 102435 | 10645 | 6.78% |
| 2025-02-14 | 10.24 | 10.40 | 0.31 | 3.07% | 10.24 | 11.25 | 149700 | 15907 | 9.91% |
| 2025-02-13 | 10.20 | 10.09 | -0.10 | -0.98% | 10.00 | 10.27 | 42606 | 4298 | 2.82% |
| 2025-02-12 | 10.18 | 10.19 | 0.01 | 0.10% | 10.02 | 10.35 | 55299 | 5634 | 3.66% |
| 2025-02-11 | 10.26 | 10.18 | -0.08 | -0.78% | 10.04 | 10.30 | 54052 | 5474 | 3.58% |
| 2025-02-10 | 9.92 | 10.26 | 0.46 | 4.69% | 9.87 | 10.28 | 82924 | 8382 | 5.49% |
| 2025-02-07 | 9.80 | 9.80 | 0.07 | 0.72% | 9.63 | 9.95 | 58573 | 5757 | 3.88% |
| 2025-02-06 | 9.46 | 9.73 | 0.23 | 2.42% | 9.35 | 9.74 | 50104 | 4803 | 3.32% |
| 2025-02-05 | 9.25 | 9.50 | 0.39 | 4.28% | 9.22 | 9.58 | 48096 | 4535 | 3.18% |
| 2025-01-27 | 9.46 | 9.11 | -0.49 | -5.10% | 8.93 | 9.60 | 72785 | 6733 | 4.82% |
| 2025-01-24 | 9.49 | 9.60 | 0.15 | 1.59% | 9.36 | 9.62 | 38241 | 3623 | 2.53% |
| 2025-01-23 | 9.60 | 9.45 | -0.01 | -0.11% | 9.40 | 9.83 | 40421 | 3913 | 2.68% |
| 2025-01-22 | 9.60 | 9.46 | -0.18 | -1.87% | 9.42 | 9.66 | 32849 | 3123 | 2.17% |
| 2025-01-21 | 9.92 | 9.64 | -0.23 | -2.33% | 9.55 | 9.99 | 39503 | 3824 | 2.62% |
| 2025-01-20 | 9.75 | 9.87 | 0.19 | 1.96% | 9.55 | 9.90 | 43522 | 4265 | 2.88% |
| 2025-01-17 | 9.81 | 9.68 | -0.14 | -1.43% | 9.58 | 9.82 | 39776 | 3847 | 2.63% |
| 2025-01-16 | 9.73 | 9.82 | 0.16 | 1.66% | 9.62 | 9.96 | 52443 | 5136 | 3.47% |
| 2025-01-15 | 9.89 | 9.66 | -0.17 | -1.73% | 9.62 | 9.89 | 44654 | 4346 | 2.96% |
| 2025-01-14 | 9.29 | 9.83 | 0.55 | 5.93% | 9.29 | 9.83 | 59621 | 5755 | 3.95% |
| 2025-01-13 | 9.02 | 9.28 | 0.10 | 1.09% | 8.80 | 9.29 | 49464 | 4508 | 3.28% |
| 2025-01-10 | 9.66 | 9.18 | -0.48 | -4.97% | 9.17 | 9.74 | 47259 | 4470 | 3.13% |
| 2025-01-09 | 9.58 | 9.66 | 0.09 | 0.94% | 9.46 | 9.77 | 43223 | 4178 | 2.86% |
| 2025-01-08 | 9.58 | 9.57 | -0.05 | -0.52% | 9.25 | 9.68 | 60023 | 5706 | 3.97% |
| 2025-01-07 | 9.31 | 9.62 | 0.36 | 3.89% | 9.28 | 9.65 | 56263 | 5328 | 3.73% |
| 2025-01-06 | 9.40 | 9.26 | -0.04 | -0.43% | 8.83 | 9.46 | 61914 | 5681 | 4.10% |
| 2025-01-03 | 10.07 | 9.30 | -0.71 | -7.09% | 9.28 | 10.13 | 86683 | 8292 | 5.74% |
| 2025-01-02 | 10.01 | 10.01 | -0.04 | -0.40% | 9.90 | 10.43 | 69928 | 7098 | 4.63% |
| 2024-12-31 | 10.29 | 10.05 | -0.18 | -1.76% | 10.03 | 10.39 | 66861 | 6824 | 4.43% |
| 2024-12-30 | 10.66 | 10.23 | -0.49 | -4.57% | 10.17 | 10.78 | 83826 | 8616 | 5.55% |
| 2024-12-27 | 10.58 | 10.72 | 0.19 | 1.80% | 10.44 | 10.92 | 72046 | 7743 | 4.77% |
| 2024-12-26 | 10.42 | 10.53 | 0.12 | 1.15% | 10.42 | 10.76 | 70339 | 7449 | 4.66% |
| 2024-12-25 | 11.12 | 10.41 | -0.43 | -3.97% | 10.12 | 11.17 | 104466 | 10909 | 6.92% |