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 | 14.15 | 13.00 | -1.44 | -9.97% | 13.00 | 14.42 | 768699 | 104643 | 18.50% |
| 2025-04-02 | 14.79 | 14.44 | -0.38 | -2.56% | 14.33 | 15.14 | 664960 | 97668 | 16.01% |
| 2025-04-01 | 15.02 | 14.82 | -0.24 | -1.59% | 14.57 | 15.58 | 928964 | 139096 | 22.36% |
| 2025-03-31 | 13.56 | 15.06 | 1.37 | 10.01% | 13.53 | 15.06 | 997959 | 146773 | 24.02% |
| 2025-03-28 | 14.03 | 13.69 | -0.87 | -5.98% | 13.66 | 14.56 | 667498 | 93185 | 16.07% |
| 2025-03-27 | 13.35 | 14.56 | 0.97 | 7.14% | 13.30 | 14.95 | 788037 | 115077 | 18.97% |
| 2025-03-26 | 13.16 | 13.59 | 0.14 | 1.04% | 13.16 | 13.92 | 458002 | 62364 | 11.02% |
| 2025-03-25 | 14.14 | 13.45 | -0.72 | -5.08% | 13.33 | 14.71 | 632548 | 88372 | 15.23% |
| 2025-03-24 | 14.15 | 14.17 | 0.20 | 1.43% | 13.77 | 15.10 | 858229 | 122934 | 20.66% |
| 2025-03-21 | 12.60 | 13.97 | 1.27 | 10.00% | 12.60 | 13.97 | 460403 | 60624 | 11.08% |
| 2025-03-20 | 12.73 | 12.70 | -0.04 | -0.31% | 12.66 | 13.20 | 366745 | 47438 | 8.83% |
| 2025-03-19 | 12.39 | 12.74 | 0.31 | 2.49% | 12.26 | 13.10 | 325237 | 41280 | 7.83% |
| 2025-03-18 | 12.36 | 12.43 | 0.10 | 0.81% | 12.25 | 12.49 | 179572 | 22240 | 4.32% |
| 2025-03-17 | 12.15 | 12.33 | 0.22 | 1.82% | 12.05 | 12.38 | 200886 | 24629 | 4.84% |
| 2025-03-14 | 11.90 | 12.11 | 0.17 | 1.42% | 11.80 | 12.17 | 189338 | 22762 | 4.56% |
| 2025-03-13 | 12.33 | 11.94 | -0.46 | -3.71% | 11.78 | 12.39 | 314869 | 37891 | 7.58% |
| 2025-03-12 | 12.40 | 12.40 | -0.06 | -0.48% | 12.38 | 12.55 | 172268 | 21461 | 4.15% |
| 2025-03-11 | 12.28 | 12.46 | -0.11 | -0.88% | 12.26 | 12.58 | 231992 | 28803 | 5.58% |
| 2025-03-10 | 12.52 | 12.57 | 0.00 | 0.00% | 12.40 | 12.90 | 249362 | 31500 | 6.00% |
| 2025-03-07 | 13.30 | 12.57 | -0.81 | -6.05% | 12.45 | 13.47 | 514093 | 66258 | 12.37% |
| 2025-03-06 | 13.50 | 13.38 | -0.02 | -0.15% | 13.09 | 13.60 | 451495 | 60035 | 10.87% |
| 2025-03-05 | 12.59 | 13.40 | 0.70 | 5.51% | 12.59 | 13.58 | 516555 | 68374 | 12.43% |
| 2025-03-04 | 12.72 | 12.70 | -0.28 | -2.16% | 12.66 | 13.25 | 464003 | 59673 | 11.17% |
| 2025-03-03 | 12.40 | 12.98 | 0.63 | 5.10% | 12.26 | 13.58 | 630653 | 80768 | 15.18% |
| 2025-02-28 | 11.89 | 12.35 | 0.36 | 3.00% | 11.86 | 12.95 | 633707 | 78939 | 15.25% |
| 2025-02-27 | 12.02 | 11.99 | 0.06 | 0.50% | 11.61 | 12.19 | 466706 | 55440 | 11.23% |
| 2025-02-26 | 11.31 | 11.93 | 0.60 | 5.30% | 11.31 | 12.14 | 493964 | 58244 | 11.89% |
| 2025-02-25 | 11.28 | 11.33 | -0.08 | -0.70% | 11.24 | 11.48 | 190178 | 21611 | 4.58% |
| 2025-02-24 | 11.49 | 11.41 | -0.05 | -0.44% | 11.30 | 11.67 | 278907 | 31966 | 6.71% |
| 2025-02-21 | 11.43 | 11.46 | 0.02 | 0.17% | 11.28 | 11.52 | 291241 | 33267 | 7.01% |
| 2025-02-20 | 11.38 | 11.44 | 0.06 | 0.53% | 11.30 | 11.51 | 287549 | 32807 | 6.92% |
| 2025-02-19 | 10.95 | 11.38 | 0.47 | 4.31% | 10.93 | 11.61 | 386913 | 43934 | 9.31% |
| 2025-02-18 | 11.12 | 10.91 | -0.21 | -1.89% | 10.88 | 11.26 | 235317 | 26036 | 5.66% |
| 2025-02-17 | 10.99 | 11.12 | 0.18 | 1.65% | 10.99 | 11.30 | 238288 | 26538 | 5.74% |
| 2025-02-14 | 11.09 | 10.94 | -0.21 | -1.88% | 10.87 | 11.20 | 256682 | 28234 | 6.18% |
| 2025-02-13 | 11.50 | 11.15 | -0.42 | -3.63% | 11.12 | 11.56 | 344522 | 38821 | 8.29% |
| 2025-02-12 | 11.47 | 11.57 | 0.02 | 0.17% | 11.36 | 11.75 | 374995 | 43235 | 9.03% |
| 2025-02-11 | 11.19 | 11.55 | 0.38 | 3.40% | 11.00 | 11.80 | 516874 | 59003 | 12.44% |
| 2025-02-10 | 11.04 | 11.17 | 0.12 | 1.09% | 10.86 | 11.28 | 386820 | 42836 | 9.31% |
| 2025-02-07 | 11.09 | 11.05 | -0.08 | -0.72% | 10.85 | 11.26 | 455599 | 50565 | 10.97% |
| 2025-02-06 | 10.85 | 11.13 | 0.27 | 2.49% | 10.78 | 11.23 | 382614 | 42415 | 9.21% |
| 2025-02-05 | 10.64 | 10.86 | 0.17 | 1.59% | 10.38 | 10.97 | 324893 | 34931 | 7.82% |
| 2025-01-27 | 11.06 | 10.69 | -0.55 | -4.89% | 10.67 | 11.24 | 351370 | 38237 | 8.46% |
| 2025-01-24 | 10.66 | 11.24 | 0.64 | 6.04% | 10.58 | 11.27 | 560430 | 61713 | 13.49% |
| 2025-01-23 | 10.60 | 10.60 | 0.11 | 1.05% | 10.52 | 10.93 | 387221 | 41461 | 9.32% |
| 2025-01-22 | 10.72 | 10.49 | -0.28 | -2.60% | 10.45 | 10.83 | 376771 | 39917 | 9.07% |
| 2025-01-21 | 10.70 | 10.77 | 0.09 | 0.84% | 10.66 | 11.08 | 608751 | 66077 | 14.65% |
| 2025-01-20 | 10.25 | 10.68 | 0.63 | 6.27% | 10.09 | 11.06 | 767354 | 82009 | 18.47% |
| 2025-01-17 | 10.20 | 10.05 | -0.35 | -3.37% | 9.98 | 10.46 | 401879 | 40803 | 9.67% |
| 2025-01-16 | 10.99 | 10.40 | -0.11 | -1.05% | 10.22 | 11.10 | 683999 | 72453 | 16.46% |
| 2025-01-15 | 10.08 | 10.51 | 0.43 | 4.27% | 9.90 | 10.80 | 652379 | 67638 | 15.70% |
| 2025-01-14 | 9.52 | 10.08 | 0.66 | 7.01% | 9.46 | 10.14 | 526204 | 52006 | 12.67% |
| 2025-01-13 | 9.27 | 9.42 | -0.16 | -1.67% | 9.21 | 9.69 | 315579 | 29761 | 7.60% |
| 2025-01-10 | 9.48 | 9.58 | 0.10 | 1.05% | 9.23 | 10.04 | 582255 | 56180 | 14.02% |
| 2025-01-09 | 9.25 | 9.48 | 0.14 | 1.50% | 9.25 | 9.56 | 393074 | 37060 | 9.46% |
| 2025-01-08 | 9.30 | 9.34 | -0.08 | -0.85% | 9.02 | 9.43 | 364771 | 33679 | 8.78% |
| 2025-01-07 | 9.18 | 9.42 | 0.30 | 3.29% | 9.12 | 9.44 | 345984 | 32045 | 8.33% |
| 2025-01-06 | 9.24 | 9.12 | -0.22 | -2.36% | 9.06 | 9.42 | 361307 | 33364 | 8.70% |
| 2025-01-03 | 10.01 | 9.34 | -0.67 | -6.69% | 9.29 | 10.09 | 578222 | 55397 | 13.92% |
| 2025-01-02 | 10.05 | 10.01 | -0.39 | -3.75% | 9.80 | 10.58 | 741845 | 75216 | 17.86% |
| 2024-12-31 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.88 | 984998 | 103606 | 23.71% |
| 2024-12-30 | 11.55 | 11.55 | -1.28 | -9.98% | 11.55 | 11.55 | 121151 | 13992 | 2.92% |
| 2024-12-27 | 14.48 | 12.83 | -0.34 | -2.58% | 12.48 | 14.49 | 1722083 | 240555 | 41.45% |
| 2024-12-26 | 13.17 | 13.17 | 1.20 | 10.03% | 13.17 | 13.17 | 74028 | 9749 | 1.78% |
| 2024-12-25 | 11.88 | 11.97 | 1.09 | 10.02% | 11.60 | 11.97 | 327674 | 38946 | 7.89% |
| 2024-12-24 | 10.40 | 10.88 | 0.99 | 10.01% | 10.40 | 10.88 | 155608 | 16807 | 3.75% |