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 | 14.10 | 13.78 | -0.71 | -4.90% | 13.64 | 14.45 | 366792 | 51082 | 5.74% |
| 2025-04-02 | 14.02 | 14.49 | 0.29 | 2.04% | 13.59 | 14.55 | 428320 | 61167 | 6.70% |
| 2025-04-01 | 15.16 | 14.20 | -1.11 | -7.25% | 14.16 | 15.30 | 622071 | 90329 | 9.73% |
| 2025-03-31 | 15.40 | 15.31 | 0.09 | 0.59% | 14.48 | 15.70 | 833268 | 126394 | 13.04% |
| 2025-03-28 | 14.10 | 15.22 | 1.38 | 9.97% | 14.10 | 15.22 | 724841 | 109742 | 11.34% |
| 2025-03-27 | 14.18 | 13.84 | -0.23 | -1.63% | 13.71 | 14.76 | 447963 | 63889 | 7.01% |
| 2025-03-26 | 13.49 | 14.07 | 0.38 | 2.78% | 13.49 | 14.65 | 449279 | 63760 | 7.03% |
| 2025-03-25 | 13.63 | 13.69 | -1.43 | -9.46% | 13.63 | 14.88 | 657795 | 92910 | 10.29% |
| 2025-03-24 | 13.90 | 15.12 | 1.22 | 8.78% | 13.90 | 15.29 | 792763 | 118914 | 12.41% |
| 2025-03-21 | 14.60 | 13.90 | -1.10 | -7.33% | 13.83 | 15.02 | 503876 | 71309 | 7.89% |
| 2025-03-20 | 15.00 | 15.00 | -0.25 | -1.64% | 14.45 | 15.86 | 711223 | 107657 | 11.13% |
| 2025-03-19 | 15.24 | 15.25 | 0.44 | 2.97% | 14.41 | 15.49 | 737790 | 110158 | 11.55% |
| 2025-03-18 | 15.60 | 14.81 | 0.62 | 4.37% | 14.32 | 15.60 | 901481 | 133815 | 14.11% |
| 2025-03-17 | 13.98 | 14.19 | 1.29 | 10.00% | 13.59 | 14.19 | 209231 | 29274 | 3.27% |
| 2025-03-14 | 12.60 | 12.90 | 0.24 | 1.90% | 12.36 | 13.07 | 533718 | 67916 | 8.35% |
| 2025-03-13 | 14.10 | 12.66 | -1.41 | -10.02% | 12.66 | 14.57 | 785208 | 104061 | 12.29% |
| 2025-03-12 | 13.03 | 14.07 | 1.28 | 10.01% | 13.03 | 14.07 | 400251 | 54736 | 6.26% |
| 2025-03-11 | 12.70 | 12.79 | -0.26 | -1.99% | 12.35 | 13.19 | 483757 | 61411 | 7.57% |
| 2025-03-10 | 12.90 | 13.05 | 0.45 | 3.57% | 12.60 | 13.42 | 672765 | 87746 | 10.53% |
| 2025-03-07 | 12.93 | 12.60 | -0.33 | -2.55% | 12.40 | 13.47 | 884533 | 113815 | 13.84% |
| 2025-03-06 | 11.99 | 12.93 | 1.18 | 10.04% | 11.99 | 12.93 | 759750 | 94188 | 11.89% |
| 2025-03-05 | 10.67 | 11.75 | 1.07 | 10.02% | 10.60 | 11.75 | 810845 | 94044 | 12.69% |
| 2025-03-04 | 10.03 | 10.68 | 0.44 | 4.30% | 9.98 | 11.00 | 419006 | 44399 | 6.56% |
| 2025-03-03 | 10.25 | 10.24 | 0.05 | 0.49% | 9.99 | 10.69 | 304887 | 31410 | 4.77% |
| 2025-02-28 | 10.94 | 10.19 | -0.68 | -6.26% | 10.19 | 11.12 | 365967 | 38150 | 5.73% |
| 2025-02-27 | 11.51 | 10.87 | -0.64 | -5.56% | 10.62 | 11.60 | 580365 | 64192 | 9.08% |
| 2025-02-26 | 11.75 | 11.51 | 0.32 | 2.86% | 11.34 | 12.00 | 927642 | 107866 | 14.52% |
| 2025-02-25 | 9.98 | 11.19 | 1.02 | 10.03% | 9.93 | 11.19 | 529090 | 56321 | 8.28% |
| 2025-02-24 | 10.05 | 10.17 | -0.05 | -0.49% | 9.90 | 10.45 | 350516 | 35488 | 5.49% |
| 2025-02-21 | 10.30 | 10.22 | -0.14 | -1.35% | 10.16 | 10.60 | 419853 | 43365 | 6.57% |
| 2025-02-20 | 10.70 | 10.36 | -0.21 | -1.99% | 10.27 | 10.77 | 359657 | 37588 | 5.63% |
| 2025-02-19 | 10.00 | 10.57 | 0.51 | 5.07% | 9.98 | 10.68 | 472841 | 49431 | 7.40% |
| 2025-02-18 | 10.22 | 10.06 | -0.14 | -1.37% | 10.00 | 10.40 | 388987 | 39706 | 6.09% |
| 2025-02-17 | 9.88 | 10.20 | 0.31 | 3.13% | 9.84 | 10.21 | 316764 | 31909 | 4.96% |
| 2025-02-14 | 10.07 | 9.89 | -0.23 | -2.27% | 9.80 | 10.25 | 377832 | 37772 | 5.91% |
| 2025-02-13 | 10.35 | 10.12 | -0.46 | -4.35% | 10.10 | 10.65 | 444095 | 45775 | 6.95% |
| 2025-02-12 | 10.11 | 10.58 | 0.20 | 1.93% | 10.05 | 10.77 | 519267 | 53863 | 8.13% |
| 2025-02-11 | 10.63 | 10.38 | -0.22 | -2.08% | 10.35 | 11.05 | 586248 | 62136 | 9.17% |
| 2025-02-10 | 10.50 | 10.60 | -0.45 | -4.07% | 10.29 | 10.79 | 761841 | 79976 | 11.92% |
| 2025-02-07 | 10.60 | 11.05 | 0.94 | 9.30% | 10.30 | 11.12 | 1158986 | 124711 | 18.14% |
| 2025-02-06 | 9.10 | 10.11 | 0.92 | 10.01% | 9.09 | 10.11 | 524551 | 50474 | 8.21% |
| 2025-02-05 | 8.91 | 9.19 | 0.39 | 4.43% | 8.85 | 9.32 | 474168 | 43098 | 7.42% |
| 2025-01-27 | 9.36 | 8.80 | -0.68 | -7.17% | 8.80 | 9.76 | 498174 | 45277 | 7.80% |
| 2025-01-24 | 9.44 | 9.48 | -0.22 | -2.27% | 9.07 | 9.67 | 645360 | 60658 | 10.10% |
| 2025-01-23 | 10.13 | 9.70 | -0.56 | -5.46% | 9.52 | 10.50 | 866755 | 86246 | 13.56% |
| 2025-01-22 | 9.55 | 10.26 | 0.23 | 2.29% | 9.35 | 10.83 | 1059492 | 106233 | 16.58% |
| 2025-01-21 | 9.49 | 10.03 | 0.50 | 5.25% | 8.99 | 10.35 | 1117393 | 107654 | 17.49% |
| 2025-01-20 | 9.09 | 9.53 | -0.16 | -1.65% | 9.09 | 9.94 | 1149640 | 108898 | 17.99% |
| 2025-01-17 | 8.36 | 9.69 | 0.88 | 9.99% | 8.26 | 9.69 | 1156386 | 109236 | 18.10% |
| 2025-01-16 | 9.19 | 8.81 | -0.98 | -10.01% | 8.81 | 9.78 | 1161207 | 105951 | 18.17% |
| 2025-01-15 | 9.95 | 9.79 | 0.25 | 2.62% | 9.33 | 10.49 | 1485041 | 150578 | 23.24% |
| 2025-01-14 | 8.68 | 9.54 | 0.87 | 10.03% | 8.24 | 9.54 | 1103528 | 98776 | 17.27% |
| 2025-01-13 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 136131 | 11802 | 2.13% |
| 2025-01-10 | 7.14 | 7.88 | 0.72 | 10.06% | 7.11 | 7.88 | 215382 | 16814 | 3.37% |
| 2025-01-09 | 6.99 | 7.16 | 0.11 | 1.56% | 6.97 | 7.22 | 150210 | 10693 | 2.35% |
| 2025-01-08 | 7.01 | 7.05 | -0.04 | -0.56% | 6.76 | 7.12 | 143440 | 9999 | 2.24% |
| 2025-01-07 | 6.91 | 7.09 | 0.18 | 2.60% | 6.86 | 7.09 | 126240 | 8813 | 1.98% |
| 2025-01-06 | 6.87 | 6.91 | 0.10 | 1.47% | 6.57 | 6.98 | 121592 | 8326 | 1.90% |
| 2025-01-03 | 7.20 | 6.81 | -0.32 | -4.49% | 6.80 | 7.23 | 140655 | 9810 | 2.20% |
| 2025-01-02 | 7.26 | 7.13 | -0.14 | -1.93% | 7.05 | 7.38 | 154334 | 11145 | 2.42% |
| 2024-12-31 | 7.58 | 7.27 | -0.33 | -4.34% | 7.26 | 7.58 | 168357 | 12441 | 2.63% |
| 2024-12-30 | 7.36 | 7.60 | 0.06 | 0.80% | 7.21 | 7.60 | 240098 | 17764 | 3.76% |
| 2024-12-27 | 7.61 | 7.54 | 0.08 | 1.07% | 7.48 | 7.90 | 475536 | 36372 | 7.44% |
| 2024-12-26 | 6.80 | 7.46 | 0.68 | 10.03% | 6.80 | 7.46 | 81990 | 6004 | 1.28% |
| 2024-12-25 | 6.86 | 6.78 | -0.13 | -1.88% | 6.65 | 6.94 | 88953 | 6024 | 1.39% |