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 | 21.51 | 21.06 | -2.34 | -10.00% | 21.06 | 22.20 | 222867 | 47687 | 10.60% |
| 2025-04-02 | 23.40 | 23.40 | -2.60 | -10.00% | 23.40 | 24.68 | 177622 | 41931 | 8.45% |
| 2025-04-01 | 26.00 | 26.00 | -2.89 | -10.00% | 26.00 | 28.29 | 276615 | 73639 | 13.16% |
| 2025-03-31 | 25.77 | 28.89 | 2.63 | 10.02% | 25.77 | 28.89 | 329652 | 90187 | 15.68% |
| 2025-03-28 | 24.01 | 26.26 | 2.39 | 10.01% | 24.01 | 26.26 | 253641 | 65494 | 12.07% |
| 2025-03-27 | 23.16 | 23.87 | -0.60 | -2.45% | 22.02 | 25.51 | 256865 | 59889 | 12.22% |
| 2025-03-26 | 21.81 | 24.47 | 0.24 | 0.99% | 21.81 | 25.61 | 303146 | 72328 | 14.42% |
| 2025-03-25 | 23.01 | 24.23 | 0.79 | 3.37% | 21.10 | 25.78 | 338422 | 80196 | 16.10% |
| 2025-03-24 | 19.56 | 23.44 | 2.13 | 10.00% | 19.18 | 23.44 | 276979 | 59574 | 13.18% |
| 2025-03-21 | 21.31 | 21.31 | 1.94 | 10.02% | 19.48 | 21.31 | 303167 | 62604 | 14.42% |
| 2025-03-20 | 19.37 | 19.37 | 1.76 | 9.99% | 19.37 | 19.37 | 7752 | 1501 | 0.37% |
| 2025-03-19 | 17.61 | 17.61 | 1.60 | 9.99% | 17.61 | 17.61 | 22594 | 3978 | 1.07% |
| 2025-03-18 | 14.55 | 16.01 | 1.46 | 10.03% | 14.50 | 16.01 | 48499 | 7579 | 2.31% |
| 2025-03-17 | 14.38 | 14.55 | 0.17 | 1.18% | 14.21 | 14.64 | 56224 | 8141 | 2.67% |
| 2025-03-14 | 14.26 | 14.38 | -0.01 | -0.07% | 13.88 | 14.46 | 62669 | 8893 | 2.98% |
| 2025-03-13 | 14.54 | 14.39 | 0.01 | 0.07% | 14.17 | 15.05 | 94010 | 13675 | 4.47% |
| 2025-03-12 | 14.19 | 14.38 | 0.21 | 1.48% | 14.17 | 14.60 | 72163 | 10385 | 3.43% |
| 2025-03-11 | 14.11 | 14.17 | -0.12 | -0.84% | 13.91 | 14.25 | 51788 | 7287 | 2.46% |
| 2025-03-10 | 14.14 | 14.29 | 0.14 | 0.99% | 14.14 | 14.56 | 56303 | 8052 | 2.68% |
| 2025-03-07 | 14.10 | 14.15 | 0.02 | 0.14% | 13.86 | 14.28 | 72898 | 10256 | 3.47% |
| 2025-03-06 | 13.99 | 14.13 | 0.21 | 1.51% | 13.99 | 14.30 | 98347 | 13922 | 4.68% |
| 2025-03-05 | 13.75 | 13.92 | 0.03 | 0.22% | 13.67 | 14.07 | 80617 | 11148 | 3.84% |
| 2025-03-04 | 13.60 | 13.89 | -0.44 | -3.07% | 13.46 | 14.09 | 126551 | 17391 | 6.02% |
| 2025-03-03 | 14.44 | 14.33 | -1.58 | -9.93% | 14.32 | 15.32 | 199868 | 29129 | 9.51% |
| 2025-02-28 | 19.03 | 15.91 | -1.39 | -8.03% | 15.73 | 19.03 | 264905 | 47874 | 12.60% |
| 2025-02-27 | 17.30 | 17.30 | 1.57 | 9.98% | 16.92 | 17.30 | 82841 | 14297 | 3.94% |
| 2025-02-26 | 15.63 | 15.73 | 1.43 | 10.00% | 14.99 | 15.73 | 108350 | 16793 | 5.15% |
| 2025-02-25 | 14.30 | 14.30 | 1.30 | 10.00% | 14.30 | 14.30 | 31940 | 4567 | 1.52% |
| 2025-02-24 | 13.41 | 13.00 | -0.35 | -2.62% | 12.91 | 13.41 | 46375 | 6051 | 2.21% |
| 2025-02-21 | 13.58 | 13.35 | -0.35 | -2.55% | 13.28 | 13.95 | 60252 | 8114 | 2.87% |
| 2025-02-20 | 13.10 | 13.70 | 0.51 | 3.87% | 12.98 | 14.09 | 78657 | 10622 | 3.74% |
| 2025-02-19 | 12.95 | 13.19 | 0.47 | 3.69% | 12.72 | 13.44 | 62634 | 8201 | 2.98% |
| 2025-02-18 | 12.50 | 12.72 | 0.28 | 2.25% | 12.32 | 12.98 | 46446 | 5891 | 2.21% |
| 2025-02-17 | 12.18 | 12.44 | 0.26 | 2.13% | 12.10 | 12.52 | 20916 | 2583 | 1.00% |
| 2025-02-14 | 12.18 | 12.18 | 0.01 | 0.08% | 12.11 | 12.43 | 16792 | 2059 | 0.80% |
| 2025-02-13 | 12.40 | 12.17 | -0.25 | -2.01% | 12.13 | 12.49 | 18051 | 2212 | 0.86% |
| 2025-02-12 | 12.40 | 12.42 | -0.03 | -0.24% | 12.33 | 12.50 | 17178 | 2130 | 0.82% |
| 2025-02-11 | 12.84 | 12.45 | -0.35 | -2.73% | 12.40 | 13.10 | 26272 | 3292 | 1.25% |
| 2025-02-10 | 12.50 | 12.80 | 0.31 | 2.48% | 12.46 | 12.99 | 30910 | 3926 | 1.47% |
| 2025-02-07 | 12.52 | 12.49 | 0.00 | 0.00% | 12.33 | 12.64 | 27210 | 3404 | 1.29% |
| 2025-02-06 | 12.30 | 12.49 | 0.22 | 1.79% | 12.14 | 12.51 | 22249 | 2745 | 1.06% |
| 2025-02-05 | 12.14 | 12.27 | 0.26 | 2.16% | 12.10 | 12.38 | 18752 | 2297 | 0.89% |
| 2025-01-27 | 12.32 | 12.01 | -0.21 | -1.72% | 12.00 | 12.36 | 12448 | 1516 | 0.59% |
| 2025-01-24 | 12.02 | 12.22 | 0.16 | 1.33% | 11.97 | 12.24 | 16255 | 1969 | 0.77% |
| 2025-01-23 | 11.99 | 12.06 | 0.17 | 1.43% | 11.98 | 12.18 | 19540 | 2362 | 0.93% |
| 2025-01-22 | 12.11 | 11.89 | -0.20 | -1.65% | 11.82 | 12.14 | 13734 | 1641 | 0.65% |
| 2025-01-21 | 12.30 | 12.09 | -0.18 | -1.47% | 12.00 | 12.40 | 22378 | 2708 | 1.06% |
| 2025-01-20 | 12.48 | 12.27 | -0.17 | -1.37% | 12.15 | 12.78 | 36077 | 4487 | 1.72% |
| 2025-01-17 | 11.90 | 12.44 | 0.43 | 3.58% | 11.83 | 12.56 | 41997 | 5118 | 2.00% |
| 2025-01-16 | 12.75 | 12.01 | -0.24 | -1.96% | 11.91 | 12.75 | 45611 | 5575 | 2.17% |
| 2025-01-15 | 11.93 | 12.25 | 0.33 | 2.77% | 11.80 | 12.26 | 30614 | 3694 | 1.46% |
| 2025-01-14 | 11.45 | 11.92 | 0.56 | 4.93% | 11.42 | 11.93 | 20177 | 2366 | 0.96% |
| 2025-01-13 | 11.02 | 11.36 | 0.21 | 1.88% | 10.89 | 11.39 | 14867 | 1665 | 0.71% |
| 2025-01-10 | 11.42 | 11.15 | -0.36 | -3.13% | 11.13 | 11.79 | 23457 | 2694 | 1.12% |
| 2025-01-09 | 11.38 | 11.51 | 0.13 | 1.14% | 11.24 | 11.58 | 19621 | 2251 | 0.93% |
| 2025-01-08 | 11.40 | 11.38 | 0.00 | 0.00% | 10.90 | 11.48 | 22305 | 2505 | 1.06% |
| 2025-01-07 | 11.01 | 11.38 | 0.30 | 2.71% | 10.93 | 11.40 | 19772 | 2219 | 0.94% |
| 2025-01-06 | 11.00 | 11.08 | 0.06 | 0.54% | 10.54 | 11.23 | 20206 | 2220 | 0.96% |
| 2025-01-03 | 11.73 | 11.02 | -0.72 | -6.13% | 10.92 | 11.73 | 27646 | 3126 | 1.32% |
| 2025-01-02 | 11.94 | 11.74 | -0.25 | -2.09% | 11.60 | 12.12 | 21178 | 2510 | 1.01% |
| 2024-12-31 | 12.40 | 11.99 | -0.30 | -2.44% | 11.92 | 12.45 | 19129 | 2311 | 0.91% |
| 2024-12-30 | 12.70 | 12.29 | -0.41 | -3.23% | 12.19 | 12.72 | 22056 | 2727 | 1.05% |
| 2024-12-27 | 12.50 | 12.70 | 0.21 | 1.68% | 12.41 | 12.83 | 20722 | 2630 | 0.99% |
| 2024-12-26 | 12.06 | 12.49 | 0.35 | 2.88% | 12.06 | 12.68 | 26437 | 3295 | 1.26% |
| 2024-12-25 | 12.54 | 12.14 | -0.34 | -2.72% | 11.90 | 12.54 | 25541 | 3094 | 1.22% |
| 2024-12-24 | 12.56 | 12.48 | 0.05 | 0.40% | 12.21 | 12.80 | 23793 | 2967 | 1.13% |