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 | 13.11 | 13.17 | -0.15 | -1.13% | 13.04 | 13.39 | 81770 | 10779 | 2.67% |
| 2025-04-02 | 13.14 | 13.32 | 0.14 | 1.06% | 13.08 | 13.49 | 98974 | 13152 | 3.23% |
| 2025-04-01 | 13.02 | 13.18 | 0.24 | 1.85% | 13.01 | 13.38 | 120301 | 15898 | 3.93% |
| 2025-03-31 | 12.88 | 12.94 | -0.08 | -0.61% | 12.53 | 12.95 | 120433 | 15344 | 3.93% |
| 2025-03-28 | 13.35 | 13.02 | -0.34 | -2.54% | 12.93 | 13.45 | 123504 | 16232 | 4.03% |
| 2025-03-27 | 13.71 | 13.36 | -0.26 | -1.91% | 13.30 | 13.71 | 94835 | 12763 | 3.10% |
| 2025-03-26 | 13.39 | 13.62 | 0.13 | 0.96% | 13.36 | 13.81 | 104613 | 14274 | 3.42% |
| 2025-03-25 | 13.71 | 13.49 | -0.22 | -1.60% | 13.43 | 13.84 | 156288 | 21298 | 5.10% |
| 2025-03-24 | 13.97 | 13.71 | -0.34 | -2.42% | 13.10 | 14.12 | 183004 | 24930 | 5.98% |
| 2025-03-21 | 14.55 | 14.05 | -0.63 | -4.29% | 14.00 | 14.57 | 193121 | 27349 | 6.31% |
| 2025-03-20 | 14.77 | 14.68 | -0.21 | -1.41% | 14.63 | 14.98 | 156966 | 23207 | 5.12% |
| 2025-03-19 | 15.00 | 14.89 | -0.18 | -1.19% | 14.77 | 15.20 | 196124 | 29334 | 6.40% |
| 2025-03-18 | 15.35 | 15.07 | -0.29 | -1.89% | 15.05 | 15.53 | 200617 | 30485 | 6.55% |
| 2025-03-17 | 15.74 | 15.36 | -0.38 | -2.41% | 15.23 | 15.87 | 339731 | 52701 | 11.09% |
| 2025-03-14 | 14.77 | 15.74 | 1.06 | 7.22% | 14.46 | 16.15 | 494298 | 76051 | 16.14% |
| 2025-03-13 | 15.51 | 14.68 | -0.95 | -6.08% | 14.51 | 15.51 | 358598 | 53203 | 11.71% |
| 2025-03-12 | 15.82 | 15.63 | -0.27 | -1.70% | 15.61 | 16.20 | 361536 | 57062 | 11.80% |
| 2025-03-11 | 15.45 | 15.90 | -0.41 | -2.51% | 15.38 | 16.28 | 525729 | 82749 | 17.16% |
| 2025-03-10 | 17.52 | 16.31 | 0.38 | 2.39% | 16.26 | 17.52 | 809642 | 138031 | 26.43% |
| 2025-03-07 | 16.00 | 15.93 | -0.26 | -1.61% | 15.79 | 16.50 | 383356 | 61847 | 12.52% |
| 2025-03-06 | 16.03 | 16.19 | 0.17 | 1.06% | 15.99 | 16.33 | 431144 | 69666 | 14.08% |
| 2025-03-05 | 15.90 | 16.02 | 0.01 | 0.06% | 15.62 | 16.35 | 443633 | 70887 | 14.48% |
| 2025-03-04 | 14.56 | 16.01 | 1.14 | 7.67% | 14.48 | 16.30 | 505956 | 78804 | 16.52% |
| 2025-03-03 | 14.77 | 14.87 | 0.39 | 2.69% | 14.33 | 15.20 | 297338 | 44113 | 9.71% |
| 2025-02-28 | 15.55 | 14.48 | -1.18 | -7.54% | 14.18 | 15.58 | 395710 | 58365 | 12.92% |
| 2025-02-27 | 16.00 | 15.66 | -0.61 | -3.75% | 15.45 | 16.56 | 510829 | 80986 | 16.68% |
| 2025-02-26 | 15.53 | 16.27 | 0.75 | 4.83% | 15.25 | 17.07 | 838904 | 136731 | 27.39% |
| 2025-02-25 | 15.08 | 15.52 | 0.09 | 0.58% | 14.82 | 15.99 | 560123 | 86985 | 18.29% |
| 2025-02-24 | 14.90 | 15.43 | 0.36 | 2.39% | 14.61 | 15.56 | 565066 | 85739 | 18.45% |
| 2025-02-21 | 15.01 | 15.07 | 0.33 | 2.24% | 14.81 | 15.50 | 550574 | 83647 | 17.98% |
| 2025-02-20 | 14.90 | 14.74 | -0.37 | -2.45% | 14.73 | 15.66 | 565901 | 85393 | 18.48% |
| 2025-02-19 | 14.01 | 15.11 | 0.53 | 3.64% | 13.88 | 15.58 | 688172 | 101895 | 22.47% |
| 2025-02-18 | 16.20 | 14.58 | -1.62 | -10.00% | 14.58 | 16.20 | 761088 | 114406 | 24.85% |
| 2025-02-17 | 15.20 | 16.20 | 1.47 | 9.98% | 15.01 | 16.20 | 988506 | 156784 | 32.27% |
| 2025-02-14 | 13.11 | 14.73 | 1.34 | 10.01% | 13.06 | 14.73 | 733918 | 106374 | 23.96% |
| 2025-02-13 | 12.58 | 13.39 | 0.64 | 5.02% | 12.58 | 14.03 | 617946 | 83779 | 20.18% |
| 2025-02-12 | 12.62 | 12.75 | 0.00 | 0.00% | 12.61 | 12.92 | 274353 | 35009 | 8.96% |
| 2025-02-11 | 12.95 | 12.75 | -0.25 | -1.92% | 12.72 | 13.24 | 339395 | 43794 | 11.08% |
| 2025-02-10 | 12.60 | 13.00 | 0.60 | 4.84% | 12.50 | 13.08 | 450475 | 57731 | 14.71% |
| 2025-02-07 | 12.56 | 12.40 | -0.22 | -1.74% | 12.19 | 12.70 | 405837 | 50478 | 13.25% |
| 2025-02-06 | 11.98 | 12.62 | 0.54 | 4.47% | 11.93 | 12.70 | 382614 | 47444 | 12.49% |
| 2025-02-05 | 11.69 | 12.08 | 0.69 | 6.06% | 11.66 | 12.12 | 314021 | 37583 | 10.25% |
| 2025-01-27 | 11.88 | 11.39 | -0.42 | -3.56% | 11.36 | 12.15 | 185934 | 21739 | 6.07% |
| 2025-01-24 | 11.39 | 11.81 | 0.26 | 2.25% | 11.08 | 11.86 | 293392 | 33563 | 9.58% |
| 2025-01-23 | 12.15 | 11.55 | -0.45 | -3.75% | 11.52 | 12.19 | 324204 | 38563 | 10.59% |
| 2025-01-22 | 11.76 | 12.00 | 0.11 | 0.93% | 11.55 | 12.18 | 353981 | 42229 | 11.56% |
| 2025-01-21 | 11.94 | 11.89 | -0.06 | -0.50% | 11.52 | 12.10 | 315167 | 37390 | 10.29% |
| 2025-01-20 | 11.58 | 11.95 | 0.12 | 1.01% | 11.56 | 12.23 | 363182 | 43217 | 11.86% |
| 2025-01-17 | 11.88 | 11.83 | -0.33 | -2.71% | 11.67 | 12.48 | 432818 | 51857 | 14.13% |
| 2025-01-16 | 12.22 | 12.16 | -0.51 | -4.03% | 11.93 | 12.98 | 567461 | 70209 | 18.53% |
| 2025-01-15 | 12.38 | 12.67 | -0.01 | -0.08% | 11.81 | 13.30 | 791719 | 98803 | 25.85% |
| 2025-01-14 | 11.00 | 12.68 | 0.52 | 4.28% | 11.00 | 13.25 | 878084 | 106114 | 28.67% |
| 2025-01-13 | 13.00 | 12.16 | -0.82 | -6.32% | 11.70 | 14.28 | 955858 | 125131 | 31.21% |
| 2025-01-10 | 12.98 | 12.98 | 1.18 | 10.00% | 12.69 | 12.98 | 290578 | 37696 | 9.49% |
| 2025-01-09 | 11.80 | 11.80 | 1.07 | 9.97% | 11.80 | 11.80 | 31152 | 3675 | 1.02% |
| 2025-01-08 | 10.73 | 10.73 | 0.98 | 10.05% | 10.73 | 10.73 | 42293 | 4538 | 1.38% |
| 2025-01-07 | 9.54 | 9.75 | 0.30 | 3.17% | 9.36 | 9.76 | 90583 | 8621 | 2.96% |
| 2025-01-06 | 9.75 | 9.45 | -0.31 | -3.18% | 9.35 | 9.79 | 103747 | 9894 | 3.39% |
| 2025-01-03 | 10.18 | 9.76 | -0.29 | -2.89% | 9.70 | 10.24 | 133030 | 13191 | 4.34% |
| 2025-01-02 | 10.23 | 10.05 | -0.23 | -2.24% | 9.96 | 10.44 | 104232 | 10625 | 3.40% |
| 2024-12-31 | 10.68 | 10.28 | -0.45 | -4.19% | 10.26 | 10.94 | 114174 | 12070 | 3.73% |
| 2024-12-30 | 10.80 | 10.73 | -0.15 | -1.38% | 10.46 | 10.90 | 101715 | 10850 | 3.32% |
| 2024-12-27 | 10.72 | 10.88 | 0.15 | 1.40% | 10.63 | 11.08 | 113642 | 12401 | 3.71% |
| 2024-12-26 | 10.52 | 10.73 | 0.21 | 2.00% | 10.50 | 10.89 | 118406 | 12694 | 3.87% |
| 2024-12-25 | 10.96 | 10.52 | -0.44 | -4.01% | 10.34 | 11.05 | 156647 | 16568 | 5.11% |