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 | 18.60 | 18.25 | -0.53 | -2.82% | 17.58 | 18.71 | 90098 | 16370 | 5.49% |
| 2025-04-02 | 17.56 | 18.78 | 1.22 | 6.95% | 17.41 | 19.30 | 117453 | 21486 | 7.15% |
| 2025-04-01 | 17.12 | 17.56 | 0.26 | 1.50% | 17.00 | 18.50 | 105260 | 18568 | 6.41% |
| 2025-03-31 | 14.89 | 17.30 | 2.12 | 13.97% | 14.61 | 17.39 | 139753 | 22415 | 8.51% |
| 2025-03-28 | 14.48 | 15.18 | 0.63 | 4.33% | 14.48 | 15.32 | 83386 | 12529 | 5.14% |
| 2025-03-27 | 14.00 | 14.55 | 0.57 | 4.08% | 14.00 | 15.27 | 92242 | 13612 | 5.69% |
| 2025-03-26 | 13.88 | 13.98 | 0.19 | 1.38% | 13.70 | 14.36 | 64105 | 8981 | 3.95% |
| 2025-03-25 | 14.00 | 13.79 | 0.13 | 0.95% | 13.22 | 14.18 | 72063 | 9882 | 4.55% |
| 2025-03-24 | 14.65 | 13.66 | -0.31 | -2.22% | 13.19 | 14.65 | 80987 | 11123 | 5.12% |
| 2025-03-21 | 14.44 | 13.97 | -0.46 | -3.19% | 13.69 | 14.88 | 93119 | 13087 | 5.88% |
| 2025-03-20 | 15.04 | 14.43 | -0.61 | -4.06% | 14.33 | 15.33 | 110810 | 16366 | 7.00% |
| 2025-03-19 | 16.00 | 15.04 | -0.94 | -5.88% | 14.83 | 16.18 | 130502 | 20363 | 8.57% |
| 2025-03-18 | 15.01 | 15.98 | 1.25 | 8.49% | 14.83 | 16.93 | 142359 | 22735 | 9.34% |
| 2025-03-17 | 14.56 | 14.73 | 0.16 | 1.10% | 13.89 | 15.26 | 103564 | 15150 | 6.80% |
| 2025-03-14 | 13.67 | 14.57 | 0.93 | 6.82% | 13.23 | 14.77 | 139882 | 19873 | 9.18% |
| 2025-03-13 | 14.91 | 13.64 | -1.50 | -9.91% | 13.57 | 15.20 | 139609 | 19737 | 9.16% |
| 2025-03-12 | 14.25 | 15.14 | 1.08 | 7.68% | 14.25 | 15.50 | 180958 | 27101 | 11.88% |
| 2025-03-11 | 13.80 | 14.06 | -0.24 | -1.68% | 13.13 | 14.12 | 153177 | 20830 | 10.05% |
| 2025-03-10 | 12.80 | 14.30 | 1.26 | 9.66% | 12.78 | 15.00 | 196417 | 27408 | 12.89% |
| 2025-03-07 | 12.30 | 13.04 | 0.66 | 5.33% | 12.09 | 14.25 | 265282 | 34403 | 17.41% |
| 2025-03-06 | 11.00 | 12.38 | 2.06 | 19.96% | 10.80 | 12.38 | 196495 | 23833 | 12.90% |
| 2025-03-05 | 10.35 | 10.32 | 0.09 | 0.88% | 10.03 | 10.36 | 22608 | 2306 | 1.48% |
| 2025-03-04 | 10.21 | 10.23 | -0.05 | -0.49% | 10.09 | 10.36 | 13128 | 1342 | 0.86% |
| 2025-03-03 | 9.94 | 10.28 | 0.32 | 3.21% | 9.94 | 10.42 | 38388 | 3943 | 2.52% |
| 2025-02-28 | 9.94 | 9.96 | 0.03 | 0.30% | 9.80 | 10.00 | 19387 | 1916 | 1.27% |
| 2025-02-27 | 10.03 | 9.93 | -0.02 | -0.20% | 9.70 | 10.08 | 17948 | 1779 | 1.18% |
| 2025-02-26 | 9.79 | 9.95 | 0.11 | 1.12% | 9.79 | 10.07 | 19181 | 1908 | 1.26% |
| 2025-02-25 | 9.70 | 9.84 | 0.18 | 1.86% | 9.55 | 9.94 | 25801 | 2524 | 1.69% |
| 2025-02-24 | 9.71 | 9.66 | 0.02 | 0.21% | 9.60 | 10.25 | 61338 | 6097 | 4.03% |
| 2025-02-21 | 9.46 | 9.64 | 0.27 | 2.88% | 9.20 | 9.67 | 27704 | 2643 | 1.82% |
| 2025-02-20 | 9.41 | 9.37 | 0.04 | 0.43% | 9.24 | 9.41 | 12004 | 1119 | 0.79% |
| 2025-02-19 | 9.52 | 9.33 | -0.08 | -0.85% | 9.29 | 9.52 | 14458 | 1352 | 0.95% |
| 2025-02-18 | 10.00 | 9.41 | -0.49 | -4.95% | 9.33 | 10.00 | 26936 | 2586 | 1.77% |
| 2025-02-17 | 9.75 | 9.90 | 0.42 | 4.43% | 9.58 | 10.25 | 49798 | 4959 | 3.27% |
| 2025-02-14 | 9.25 | 9.48 | 0.14 | 1.50% | 9.25 | 9.85 | 31622 | 3029 | 2.08% |
| 2025-02-13 | 9.25 | 9.34 | 0.09 | 0.97% | 9.10 | 9.46 | 25844 | 2392 | 1.70% |
| 2025-02-12 | 9.24 | 9.25 | 0.09 | 0.98% | 9.15 | 9.29 | 10484 | 966 | 0.69% |
| 2025-02-11 | 9.17 | 9.16 | 0.07 | 0.77% | 8.98 | 9.18 | 13402 | 1222 | 0.88% |
| 2025-02-10 | 8.86 | 9.09 | 0.27 | 3.06% | 8.81 | 9.19 | 16553 | 1498 | 1.09% |
| 2025-02-07 | 8.75 | 8.82 | 0.08 | 0.92% | 8.72 | 8.97 | 18336 | 1625 | 1.20% |
| 2025-02-06 | 8.80 | 8.74 | 0.06 | 0.69% | 8.52 | 8.80 | 11098 | 964 | 0.73% |
| 2025-02-05 | 8.39 | 8.68 | 0.41 | 4.96% | 8.30 | 8.74 | 20863 | 1794 | 1.37% |
| 2025-01-27 | 8.18 | 8.27 | 0.09 | 1.10% | 8.18 | 8.52 | 13879 | 1159 | 0.91% |
| 2025-01-24 | 8.12 | 8.18 | 0.06 | 0.74% | 8.02 | 8.23 | 9840 | 798 | 0.65% |
| 2025-01-23 | 8.19 | 8.12 | 0.01 | 0.12% | 8.06 | 8.36 | 13383 | 1097 | 0.88% |
| 2025-01-22 | 8.21 | 8.11 | -0.15 | -1.82% | 8.02 | 8.21 | 8818 | 716 | 0.58% |
| 2025-01-21 | 8.45 | 8.26 | -0.14 | -1.67% | 8.14 | 8.48 | 12695 | 1048 | 0.83% |
| 2025-01-20 | 8.35 | 8.40 | 0.07 | 0.84% | 8.19 | 8.48 | 9768 | 819 | 0.64% |
| 2025-01-17 | 8.39 | 8.33 | -0.02 | -0.24% | 8.15 | 8.46 | 8426 | 703 | 0.55% |
| 2025-01-16 | 8.43 | 8.35 | 0.00 | 0.00% | 8.29 | 8.49 | 8879 | 746 | 0.58% |
| 2025-01-15 | 8.27 | 8.35 | 0.07 | 0.85% | 8.27 | 8.48 | 11536 | 966 | 0.76% |
| 2025-01-14 | 7.86 | 8.28 | 0.46 | 5.88% | 7.84 | 8.30 | 14653 | 1192 | 0.96% |
| 2025-01-13 | 7.59 | 7.82 | 0.07 | 0.90% | 7.52 | 7.98 | 12695 | 984 | 0.83% |
| 2025-01-10 | 7.90 | 7.75 | -0.21 | -2.64% | 7.67 | 8.07 | 9190 | 718 | 0.60% |
| 2025-01-09 | 8.12 | 7.96 | -0.11 | -1.36% | 7.90 | 8.12 | 11052 | 881 | 0.73% |
| 2025-01-08 | 8.03 | 8.07 | 0.02 | 0.25% | 7.74 | 8.12 | 9916 | 791 | 0.65% |
| 2025-01-07 | 7.81 | 8.05 | 0.24 | 3.07% | 7.65 | 8.06 | 14165 | 1110 | 0.93% |
| 2025-01-06 | 7.54 | 7.81 | 0.23 | 3.03% | 7.25 | 7.84 | 19081 | 1458 | 1.25% |
| 2025-01-03 | 7.56 | 7.58 | -0.13 | -1.69% | 7.51 | 7.97 | 16470 | 1266 | 1.08% |
| 2025-01-02 | 7.52 | 7.71 | 0.25 | 3.35% | 7.38 | 7.89 | 22750 | 1752 | 1.49% |
| 2024-12-31 | 7.70 | 7.46 | -0.24 | -3.12% | 7.45 | 7.77 | 17188 | 1307 | 1.13% |
| 2024-12-30 | 7.85 | 7.70 | -0.02 | -0.26% | 7.36 | 7.85 | 17536 | 1335 | 1.15% |
| 2024-12-27 | 7.69 | 7.72 | 0.16 | 2.12% | 7.47 | 7.78 | 11386 | 877 | 0.75% |
| 2024-12-26 | 7.40 | 7.56 | 0.13 | 1.75% | 7.26 | 7.70 | 14430 | 1092 | 0.95% |