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 | 14.90 | 15.05 | -0.15 | -0.99% | 14.90 | 15.38 | 188617 | 28518 | 2.50% |
| 2025-04-02 | 15.20 | 15.20 | -0.07 | -0.46% | 15.11 | 15.53 | 198136 | 30343 | 2.63% |
| 2025-04-01 | 15.65 | 15.27 | -0.23 | -1.48% | 15.21 | 15.78 | 286040 | 44259 | 3.80% |
| 2025-03-31 | 15.33 | 15.50 | 0.00 | 0.00% | 14.71 | 15.56 | 417064 | 62868 | 5.53% |
| 2025-03-28 | 15.47 | 15.50 | 0.15 | 0.98% | 15.37 | 15.96 | 340683 | 53284 | 4.53% |
| 2025-03-27 | 15.44 | 15.35 | -0.01 | -0.07% | 15.15 | 15.74 | 304301 | 47053 | 4.05% |
| 2025-03-26 | 15.58 | 15.36 | -0.22 | -1.41% | 15.30 | 15.83 | 306177 | 47543 | 4.07% |
| 2025-03-25 | 16.15 | 15.58 | -0.54 | -3.35% | 15.48 | 16.20 | 333088 | 52561 | 4.43% |
| 2025-03-24 | 16.92 | 16.12 | -0.65 | -3.88% | 15.70 | 16.98 | 497848 | 80370 | 6.62% |
| 2025-03-21 | 17.33 | 16.77 | -0.79 | -4.50% | 16.77 | 17.48 | 469110 | 79829 | 6.24% |
| 2025-03-20 | 17.51 | 17.56 | -0.09 | -0.51% | 17.30 | 18.26 | 395522 | 70539 | 5.26% |
| 2025-03-19 | 18.00 | 17.65 | -0.72 | -3.92% | 17.56 | 18.29 | 471370 | 84120 | 6.27% |
| 2025-03-18 | 18.90 | 18.37 | 0.14 | 0.77% | 18.30 | 19.19 | 502023 | 94001 | 6.68% |
| 2025-03-17 | 18.39 | 18.23 | -0.03 | -0.16% | 17.95 | 18.46 | 360713 | 65768 | 4.80% |
| 2025-03-14 | 17.88 | 18.26 | 0.18 | 1.00% | 17.62 | 18.48 | 512412 | 92839 | 6.81% |
| 2025-03-13 | 19.40 | 18.08 | -1.32 | -6.80% | 18.00 | 19.68 | 766030 | 141817 | 10.19% |
| 2025-03-12 | 20.10 | 19.40 | -0.64 | -3.19% | 19.38 | 20.77 | 736698 | 148030 | 9.80% |
| 2025-03-11 | 19.01 | 20.04 | 0.51 | 2.61% | 18.88 | 20.44 | 702582 | 139118 | 9.34% |
| 2025-03-10 | 18.69 | 19.53 | 0.37 | 1.93% | 18.69 | 19.75 | 658295 | 127918 | 8.75% |
| 2025-03-07 | 20.08 | 19.16 | -1.33 | -6.49% | 18.89 | 20.98 | 1093049 | 215862 | 14.54% |
| 2025-03-06 | 19.60 | 20.49 | 1.27 | 6.61% | 19.40 | 21.50 | 1504799 | 306124 | 20.01% |
| 2025-03-05 | 18.70 | 19.22 | 0.52 | 2.78% | 17.88 | 19.63 | 1206699 | 226367 | 16.05% |
| 2025-03-04 | 18.18 | 18.70 | -0.06 | -0.32% | 18.18 | 19.26 | 892608 | 167905 | 11.87% |
| 2025-03-03 | 20.03 | 18.76 | -1.28 | -6.39% | 18.31 | 20.19 | 1264669 | 239958 | 16.82% |
| 2025-02-28 | 23.10 | 20.04 | -3.80 | -15.94% | 19.83 | 23.12 | 2117237 | 450942 | 28.15% |
| 2025-02-27 | 20.35 | 23.84 | 3.97 | 19.98% | 20.00 | 23.84 | 2414287 | 529535 | 32.10% |
| 2025-02-26 | 18.99 | 19.87 | 0.85 | 4.47% | 18.30 | 21.00 | 1699760 | 336579 | 22.60% |
| 2025-02-25 | 18.51 | 19.02 | -0.43 | -2.21% | 18.51 | 20.59 | 1819721 | 356095 | 24.20% |
| 2025-02-24 | 18.50 | 19.45 | 2.25 | 13.08% | 17.71 | 20.64 | 2055256 | 399946 | 27.33% |
| 2025-02-21 | 16.30 | 17.20 | 0.93 | 5.72% | 15.80 | 17.46 | 1231357 | 207467 | 16.37% |
| 2025-02-20 | 16.21 | 16.27 | -0.33 | -1.99% | 15.91 | 16.57 | 652952 | 105813 | 8.68% |
| 2025-02-19 | 15.90 | 16.60 | 0.80 | 5.06% | 15.90 | 16.65 | 799559 | 131041 | 10.63% |
| 2025-02-18 | 16.87 | 15.80 | -0.96 | -5.73% | 15.76 | 17.45 | 905252 | 148696 | 12.04% |
| 2025-02-17 | 17.70 | 16.76 | -0.57 | -3.29% | 16.32 | 17.88 | 1133504 | 191490 | 15.07% |
| 2025-02-14 | 16.41 | 17.33 | 0.19 | 1.11% | 16.21 | 18.18 | 1355313 | 233014 | 18.02% |
| 2025-02-13 | 16.51 | 17.14 | 0.63 | 3.82% | 15.69 | 18.21 | 1569108 | 265397 | 20.87% |
| 2025-02-12 | 15.91 | 16.51 | 0.50 | 3.12% | 15.91 | 16.80 | 1238686 | 202076 | 16.47% |
| 2025-02-11 | 17.30 | 16.01 | -0.66 | -3.96% | 16.00 | 18.50 | 2022382 | 350084 | 26.89% |
| 2025-02-10 | 14.95 | 16.67 | 2.78 | 20.01% | 14.58 | 16.67 | 762175 | 121544 | 10.14% |
| 2025-02-07 | 13.53 | 13.89 | 0.36 | 2.66% | 13.40 | 14.48 | 778975 | 108412 | 10.36% |
| 2025-02-06 | 13.06 | 13.53 | 0.19 | 1.42% | 13.01 | 13.78 | 665387 | 90111 | 8.85% |
| 2025-02-05 | 13.06 | 13.34 | 0.96 | 7.75% | 12.88 | 13.95 | 640105 | 86100 | 8.51% |
| 2025-01-27 | 13.08 | 12.38 | -0.28 | -2.21% | 12.36 | 13.20 | 442008 | 55878 | 5.88% |
| 2025-01-24 | 11.18 | 12.66 | 1.53 | 13.75% | 11.10 | 12.88 | 673706 | 81226 | 8.96% |
| 2025-01-23 | 11.28 | 11.13 | 0.03 | 0.27% | 11.13 | 11.65 | 243978 | 27898 | 3.24% |
| 2025-01-22 | 11.20 | 11.10 | -0.17 | -1.51% | 10.94 | 11.25 | 136547 | 15153 | 1.82% |
| 2025-01-21 | 11.48 | 11.27 | -0.07 | -0.62% | 11.18 | 11.60 | 155910 | 17656 | 2.07% |
| 2025-01-20 | 11.37 | 11.34 | -0.08 | -0.70% | 11.27 | 11.55 | 158805 | 18113 | 2.11% |
| 2025-01-17 | 11.34 | 11.42 | 0.04 | 0.35% | 11.19 | 11.52 | 171119 | 19438 | 2.28% |
| 2025-01-16 | 11.33 | 11.38 | 0.17 | 1.52% | 11.26 | 11.89 | 251329 | 28991 | 3.34% |
| 2025-01-15 | 11.35 | 11.21 | -0.17 | -1.49% | 11.18 | 11.45 | 182606 | 20620 | 2.43% |
| 2025-01-14 | 10.75 | 11.38 | 0.73 | 6.85% | 10.65 | 11.38 | 267320 | 29666 | 3.55% |
| 2025-01-13 | 10.50 | 10.65 | -0.33 | -3.01% | 10.30 | 10.73 | 229308 | 24178 | 3.05% |
| 2025-01-10 | 11.34 | 10.98 | -0.35 | -3.09% | 10.98 | 11.56 | 212275 | 23931 | 2.82% |
| 2025-01-09 | 11.28 | 11.33 | -0.02 | -0.18% | 11.23 | 11.53 | 173652 | 19821 | 2.31% |
| 2025-01-08 | 11.27 | 11.35 | 0.06 | 0.53% | 10.91 | 11.52 | 245989 | 27693 | 3.27% |
| 2025-01-07 | 11.09 | 11.29 | 0.24 | 2.17% | 11.01 | 11.30 | 162923 | 18210 | 2.17% |
| 2025-01-06 | 11.19 | 11.05 | -0.15 | -1.34% | 10.88 | 11.46 | 168204 | 18705 | 2.24% |
| 2025-01-03 | 11.89 | 11.20 | -0.67 | -5.64% | 11.05 | 11.96 | 244201 | 27981 | 3.25% |
| 2025-01-02 | 12.11 | 11.87 | -0.23 | -1.90% | 11.65 | 12.26 | 241619 | 28925 | 3.21% |
| 2024-12-31 | 12.48 | 12.10 | -0.26 | -2.10% | 11.96 | 12.54 | 281347 | 34363 | 3.74% |
| 2024-12-30 | 12.88 | 12.36 | -0.53 | -4.11% | 12.15 | 12.94 | 262776 | 32823 | 3.49% |
| 2024-12-27 | 13.33 | 12.89 | -0.44 | -3.30% | 12.86 | 13.48 | 274435 | 36140 | 3.65% |
| 2024-12-26 | 13.10 | 13.33 | 0.23 | 1.76% | 12.98 | 13.56 | 256133 | 34103 | 3.41% |
| 2024-12-25 | 13.00 | 13.10 | 0.08 | 0.61% | 12.80 | 13.33 | 257062 | 33568 | 3.42% |