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 | 13.92 | 14.07 | -0.23 | -1.61% | 13.47 | 14.36 | 213679 | 29689 | 13.47% |
| 2025-04-02 | 14.39 | 14.30 | -0.09 | -0.63% | 14.08 | 14.83 | 193442 | 27912 | 12.19% |
| 2025-04-01 | 14.67 | 14.39 | -0.36 | -2.44% | 14.10 | 15.12 | 233809 | 33931 | 14.74% |
| 2025-03-31 | 13.94 | 14.75 | 0.81 | 5.81% | 13.57 | 15.15 | 325253 | 46756 | 20.50% |
| 2025-03-28 | 14.28 | 13.94 | -0.31 | -2.18% | 13.92 | 14.38 | 132707 | 18720 | 8.36% |
| 2025-03-27 | 14.98 | 14.25 | -0.79 | -5.25% | 14.22 | 14.98 | 181577 | 26256 | 11.44% |
| 2025-03-26 | 14.85 | 15.04 | 0.18 | 1.21% | 14.73 | 15.14 | 187119 | 27965 | 11.79% |
| 2025-03-25 | 15.79 | 14.86 | -0.76 | -4.87% | 14.61 | 15.83 | 235783 | 35252 | 14.86% |
| 2025-03-24 | 16.28 | 15.62 | -1.09 | -6.52% | 15.05 | 16.31 | 302266 | 46984 | 19.05% |
| 2025-03-21 | 17.60 | 16.71 | -0.59 | -3.41% | 16.52 | 17.78 | 280363 | 47858 | 17.67% |
| 2025-03-20 | 18.33 | 17.30 | -1.46 | -7.78% | 16.58 | 18.74 | 405289 | 71431 | 25.55% |
| 2025-03-19 | 19.31 | 18.76 | -1.16 | -5.82% | 18.62 | 20.69 | 457874 | 89841 | 28.86% |
| 2025-03-18 | 17.60 | 19.92 | 1.76 | 9.69% | 17.30 | 19.97 | 513801 | 94841 | 32.39% |
| 2025-03-17 | 16.38 | 18.16 | 1.41 | 8.42% | 16.01 | 18.50 | 479566 | 84019 | 30.23% |
| 2025-03-14 | 16.29 | 16.75 | -0.13 | -0.77% | 15.01 | 17.96 | 509343 | 82395 | 32.10% |
| 2025-03-13 | 13.79 | 16.88 | 2.81 | 19.97% | 13.79 | 16.88 | 513272 | 78805 | 32.35% |
| 2025-03-12 | 13.20 | 14.07 | 1.07 | 8.23% | 12.84 | 15.60 | 456910 | 65268 | 28.80% |
| 2025-03-11 | 11.88 | 13.00 | 0.75 | 6.12% | 11.88 | 13.29 | 324060 | 41138 | 20.43% |
| 2025-03-10 | 11.32 | 12.25 | 0.75 | 6.52% | 11.27 | 12.31 | 290432 | 34294 | 18.31% |
| 2025-03-07 | 12.11 | 11.50 | -1.42 | -10.99% | 11.40 | 12.36 | 417151 | 49553 | 26.29% |
| 2025-03-06 | 10.82 | 12.92 | 2.15 | 19.96% | 10.82 | 12.92 | 466423 | 58704 | 29.40% |
| 2025-03-05 | 10.81 | 10.77 | -0.21 | -1.91% | 10.55 | 11.08 | 103092 | 11139 | 6.50% |
| 2025-03-04 | 10.78 | 10.98 | -0.20 | -1.79% | 10.65 | 11.16 | 139377 | 15099 | 8.79% |
| 2025-03-03 | 11.30 | 11.18 | -0.26 | -2.27% | 10.68 | 11.64 | 189107 | 21021 | 11.92% |
| 2025-02-28 | 10.59 | 11.44 | 0.82 | 7.72% | 10.37 | 12.44 | 275102 | 31266 | 17.34% |
| 2025-02-27 | 10.86 | 10.62 | -0.30 | -2.75% | 10.41 | 11.02 | 122045 | 12971 | 7.69% |
| 2025-02-26 | 10.88 | 10.92 | 0.19 | 1.77% | 10.70 | 11.33 | 188243 | 20686 | 11.87% |
| 2025-02-25 | 10.19 | 10.73 | 0.49 | 4.79% | 10.01 | 11.27 | 214321 | 22915 | 13.51% |
| 2025-02-24 | 10.30 | 10.24 | 0.08 | 0.79% | 10.12 | 10.51 | 150627 | 15511 | 9.49% |
| 2025-02-21 | 9.66 | 10.16 | 0.50 | 5.18% | 9.56 | 11.11 | 187626 | 19666 | 11.83% |
| 2025-02-20 | 9.53 | 9.66 | 0.11 | 1.15% | 9.47 | 9.67 | 34797 | 3333 | 2.19% |
| 2025-02-19 | 9.41 | 9.55 | 0.10 | 1.06% | 9.39 | 9.56 | 36427 | 3456 | 2.30% |
| 2025-02-18 | 9.94 | 9.45 | -0.46 | -4.64% | 9.35 | 9.94 | 43020 | 4141 | 2.71% |
| 2025-02-17 | 9.52 | 9.91 | 0.36 | 3.77% | 9.52 | 9.92 | 41095 | 4028 | 2.59% |
| 2025-02-14 | 9.69 | 9.55 | -0.13 | -1.34% | 9.52 | 9.77 | 26175 | 2518 | 1.65% |
| 2025-02-13 | 9.85 | 9.68 | -0.15 | -1.53% | 9.66 | 9.87 | 25137 | 2447 | 1.58% |
| 2025-02-12 | 9.86 | 9.83 | -0.01 | -0.10% | 9.78 | 9.90 | 27164 | 2671 | 1.71% |
| 2025-02-11 | 9.89 | 9.84 | -0.06 | -0.61% | 9.73 | 9.89 | 28679 | 2809 | 1.81% |
| 2025-02-10 | 9.67 | 9.90 | 0.21 | 2.17% | 9.66 | 9.95 | 39784 | 3912 | 2.51% |
| 2025-02-07 | 9.64 | 9.69 | 0.13 | 1.36% | 9.49 | 9.76 | 35487 | 3423 | 2.24% |
| 2025-02-06 | 9.42 | 9.56 | 0.12 | 1.27% | 9.30 | 9.59 | 37440 | 3554 | 2.36% |
| 2025-02-05 | 9.28 | 9.44 | 0.22 | 2.39% | 9.26 | 9.49 | 34613 | 3260 | 2.18% |
| 2025-01-27 | 9.41 | 9.22 | -0.16 | -1.71% | 9.17 | 9.50 | 34208 | 3199 | 2.16% |
| 2025-01-24 | 9.25 | 9.38 | 0.08 | 0.86% | 9.23 | 9.41 | 23279 | 2169 | 1.47% |
| 2025-01-23 | 9.28 | 9.30 | 0.03 | 0.32% | 9.28 | 9.54 | 26173 | 2466 | 1.65% |
| 2025-01-22 | 9.32 | 9.27 | -0.06 | -0.64% | 9.19 | 9.41 | 21107 | 1961 | 1.33% |
| 2025-01-21 | 9.50 | 9.33 | -0.14 | -1.48% | 9.22 | 9.56 | 22153 | 2066 | 1.40% |
| 2025-01-20 | 9.23 | 9.47 | 0.30 | 3.27% | 9.12 | 9.59 | 36662 | 3443 | 2.31% |
| 2025-01-17 | 9.05 | 9.17 | -0.07 | -0.76% | 9.00 | 9.20 | 27458 | 2506 | 1.73% |
| 2025-01-16 | 9.31 | 9.24 | 0.04 | 0.43% | 9.10 | 9.38 | 23926 | 2214 | 1.51% |
| 2025-01-15 | 9.30 | 9.20 | -0.10 | -1.08% | 9.16 | 9.35 | 22397 | 2068 | 1.41% |
| 2025-01-14 | 8.85 | 9.30 | 0.57 | 6.53% | 8.74 | 9.30 | 32142 | 2922 | 2.03% |
| 2025-01-13 | 8.48 | 8.73 | 0.06 | 0.69% | 8.30 | 8.80 | 24911 | 2142 | 1.57% |
| 2025-01-10 | 8.98 | 8.67 | -0.33 | -3.67% | 8.66 | 9.11 | 24539 | 2181 | 1.55% |
| 2025-01-09 | 8.86 | 9.00 | 0.07 | 0.78% | 8.82 | 9.03 | 23275 | 2087 | 1.47% |
| 2025-01-08 | 8.84 | 8.93 | -0.02 | -0.22% | 8.62 | 9.05 | 26903 | 2383 | 1.70% |
| 2025-01-07 | 8.62 | 8.95 | 0.35 | 4.07% | 8.60 | 8.95 | 30217 | 2659 | 1.90% |
| 2025-01-06 | 8.63 | 8.60 | 0.01 | 0.12% | 8.18 | 8.75 | 33965 | 2895 | 2.14% |
| 2025-01-03 | 9.08 | 8.59 | -0.47 | -5.19% | 8.56 | 9.16 | 36720 | 3232 | 2.31% |
| 2025-01-02 | 9.39 | 9.06 | -0.33 | -3.51% | 8.98 | 9.50 | 40966 | 3781 | 2.58% |
| 2024-12-31 | 9.62 | 9.39 | -0.23 | -2.39% | 9.31 | 9.70 | 36162 | 3428 | 2.28% |
| 2024-12-30 | 9.79 | 9.62 | -0.26 | -2.63% | 9.45 | 9.89 | 48041 | 4638 | 3.03% |
| 2024-12-27 | 9.73 | 9.88 | 0.12 | 1.23% | 9.73 | 10.08 | 68393 | 6797 | 4.31% |
| 2024-12-26 | 9.50 | 9.76 | 0.39 | 4.16% | 9.31 | 10.42 | 77840 | 7742 | 4.91% |