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 | 12.780 | 13.380 | 0.280 | 2.14% | 12.700 | 13.500 | 46442 | 6153 | 4.76% |
| 2025-04-02 | 12.920 | 13.100 | 0.200 | 1.55% | 12.920 | 13.440 | 51348 | 6781 | 5.27% |
| 2025-04-01 | 12.800 | 12.900 | 0.120 | 0.94% | 12.750 | 13.150 | 37858 | 4907 | 3.88% |
| 2025-03-31 | 13.330 | 12.780 | -0.570 | -4.27% | 12.400 | 13.370 | 65718 | 8339 | 6.74% |
| 2025-03-28 | 14.370 | 13.350 | -0.920 | -6.45% | 13.300 | 14.450 | 76389 | 10491 | 7.83% |
| 2025-03-27 | 15.120 | 14.270 | -0.920 | -6.06% | 14.200 | 15.120 | 77056 | 11186 | 7.90% |
| 2025-03-26 | 14.700 | 15.190 | 0.400 | 2.70% | 14.590 | 15.660 | 76758 | 11712 | 7.87% |
| 2025-03-25 | 14.500 | 14.790 | 0.400 | 2.78% | 14.500 | 15.370 | 84427 | 12576 | 8.66% |
| 2025-03-24 | 15.000 | 14.390 | -1.160 | -7.46% | 13.830 | 15.280 | 109345 | 15596 | 11.21% |
| 2025-03-21 | 17.850 | 15.550 | -2.990 | -16.13% | 15.150 | 18.100 | 164169 | 27372 | 16.84% |
| 2025-03-20 | 16.680 | 18.540 | 1.440 | 8.42% | 16.680 | 19.980 | 231526 | 42280 | 23.74% |
| 2025-03-19 | 16.500 | 17.100 | 0.160 | 0.94% | 16.380 | 19.650 | 211391 | 37867 | 21.68% |
| 2025-03-18 | 16.600 | 16.940 | 0.100 | 0.59% | 16.150 | 17.300 | 111107 | 18452 | 11.39% |
| 2025-03-17 | 15.340 | 16.840 | 1.590 | 10.43% | 15.110 | 17.890 | 153300 | 25066 | 15.72% |
| 2025-03-14 | 15.300 | 15.250 | -0.340 | -2.18% | 14.600 | 15.660 | 96208 | 14600 | 9.87% |
| 2025-03-13 | 15.500 | 15.590 | 0.090 | 0.58% | 14.820 | 15.990 | 111601 | 17258 | 11.44% |
| 2025-03-12 | 15.300 | 15.500 | 0.530 | 3.54% | 14.910 | 15.970 | 112286 | 17258 | 11.52% |
| 2025-03-11 | 14.890 | 14.970 | -0.470 | -3.04% | 14.400 | 15.430 | 84922 | 12586 | 8.71% |
| 2025-03-10 | 15.150 | 15.440 | 0.140 | 0.92% | 15.050 | 16.560 | 110566 | 17228 | 11.34% |
| 2025-03-07 | 14.650 | 15.300 | 0.570 | 3.87% | 14.410 | 16.000 | 142777 | 21836 | 14.64% |
| 2025-03-06 | 15.300 | 14.730 | -0.370 | -2.45% | 14.210 | 15.300 | 126064 | 18532 | 12.93% |
| 2025-03-05 | 13.650 | 15.100 | 1.570 | 11.60% | 13.400 | 15.100 | 139581 | 19916 | 14.31% |
| 2025-03-04 | 12.580 | 13.530 | 0.530 | 4.08% | 12.580 | 13.970 | 103200 | 13918 | 10.58% |
| 2025-03-03 | 13.120 | 13.000 | -0.170 | -1.29% | 12.650 | 13.530 | 96623 | 12651 | 9.91% |
| 2025-02-28 | 14.600 | 13.170 | -1.490 | -10.16% | 13.000 | 14.750 | 131970 | 18202 | 13.53% |
| 2025-02-27 | 14.480 | 14.660 | 0.540 | 3.82% | 13.900 | 15.460 | 147316 | 21490 | 15.11% |
| 2025-02-26 | 13.650 | 14.120 | 0.470 | 3.44% | 13.600 | 14.970 | 172373 | 24560 | 17.68% |
| 2025-02-25 | 12.010 | 13.650 | 1.120 | 8.94% | 11.990 | 14.780 | 174947 | 23437 | 17.94% |
| 2025-02-24 | 12.930 | 12.530 | -0.610 | -4.64% | 12.400 | 13.530 | 111426 | 14273 | 11.43% |
| 2025-02-21 | 11.900 | 13.140 | 1.130 | 9.41% | 11.790 | 13.300 | 151516 | 19162 | 15.54% |
| 2025-02-20 | 11.800 | 12.010 | 0.470 | 4.07% | 11.480 | 12.500 | 130174 | 15746 | 13.35% |
| 2025-02-19 | 10.640 | 11.540 | 0.790 | 7.35% | 10.640 | 11.660 | 77467 | 8730 | 7.94% |
| 2025-02-18 | 11.450 | 10.750 | -0.680 | -5.95% | 10.710 | 11.460 | 59400 | 6568 | 6.09% |
| 2025-02-17 | 10.900 | 11.430 | 0.430 | 3.91% | 10.900 | 11.480 | 57276 | 6441 | 5.87% |
| 2025-02-14 | 11.090 | 11.000 | -0.300 | -2.65% | 10.950 | 11.390 | 64846 | 7232 | 6.65% |
| 2025-02-13 | 12.280 | 11.300 | -0.800 | -6.61% | 11.220 | 12.600 | 93313 | 11190 | 9.57% |
| 2025-02-12 | 12.000 | 12.100 | 0.300 | 2.54% | 11.680 | 12.270 | 101370 | 12151 | 10.40% |
| 2025-02-11 | 11.360 | 11.800 | 0.430 | 3.78% | 11.230 | 12.100 | 125757 | 14723 | 12.90% |
| 2025-02-10 | 11.380 | 11.370 | 0.100 | 0.89% | 11.030 | 11.390 | 85859 | 9624 | 8.81% |
| 2025-02-07 | 11.150 | 11.270 | 0.300 | 2.73% | 10.900 | 11.950 | 131588 | 14953 | 13.49% |
| 2025-02-06 | 9.950 | 10.970 | 0.990 | 9.92% | 9.900 | 10.980 | 78499 | 8228 | 8.05% |
| 2025-02-05 | 9.890 | 9.980 | 0.070 | 0.71% | 9.800 | 10.150 | 45048 | 4488 | 4.62% |
| 2025-01-27 | 11.000 | 9.910 | -1.300 | -11.60% | 9.900 | 11.090 | 77693 | 8189 | 7.97% |
| 2025-01-24 | 10.750 | 11.210 | 0.230 | 2.09% | 10.550 | 11.260 | 99896 | 10895 | 10.24% |
| 2025-01-23 | 10.470 | 10.980 | 0.740 | 7.23% | 10.300 | 11.140 | 109283 | 11728 | 11.21% |
| 2025-01-22 | 10.650 | 10.240 | -0.560 | -5.19% | 10.020 | 10.780 | 53722 | 5555 | 5.51% |
| 2025-01-21 | 10.440 | 10.800 | 0.400 | 3.85% | 10.360 | 10.830 | 64723 | 6888 | 6.64% |
| 2025-01-20 | 10.500 | 10.400 | 0.110 | 1.07% | 10.200 | 10.620 | 38102 | 3952 | 3.91% |
| 2025-01-17 | 10.230 | 10.290 | -0.080 | -0.77% | 10.200 | 10.550 | 42903 | 4438 | 4.40% |
| 2025-01-16 | 11.000 | 10.370 | -0.290 | -2.72% | 10.220 | 11.100 | 93202 | 9858 | 9.56% |
| 2025-01-15 | 10.110 | 10.660 | 0.310 | 3.00% | 10.010 | 11.600 | 139027 | 15002 | 14.26% |
| 2025-01-14 | 8.780 | 10.350 | 1.660 | 19.10% | 8.690 | 10.350 | 101544 | 9797 | 10.41% |
| 2025-01-13 | 8.910 | 8.690 | -0.270 | -3.01% | 8.530 | 8.980 | 21470 | 1880 | 2.20% |
| 2025-01-10 | 9.000 | 8.960 | -0.130 | -1.43% | 8.920 | 9.480 | 41763 | 3839 | 4.28% |
| 2025-01-09 | 8.700 | 9.090 | 0.330 | 3.77% | 8.600 | 9.160 | 34766 | 3113 | 3.57% |
| 2025-01-08 | 8.640 | 8.760 | 0.280 | 3.30% | 8.490 | 8.910 | 29329 | 2555 | 3.01% |
| 2025-01-07 | 8.410 | 8.480 | 0.170 | 2.05% | 8.200 | 8.550 | 22015 | 1845 | 2.26% |
| 2025-01-06 | 8.500 | 8.310 | -0.280 | -3.26% | 8.210 | 8.680 | 21143 | 1788 | 2.17% |
| 2025-01-03 | 8.850 | 8.590 | -0.100 | -1.15% | 8.550 | 8.890 | 22767 | 1984 | 2.33% |
| 2025-01-02 | 8.730 | 8.690 | -0.040 | -0.46% | 8.600 | 8.950 | 21283 | 1858 | 2.18% |
| 2024-12-31 | 8.810 | 8.730 | 0.040 | 0.46% | 8.650 | 9.110 | 25116 | 2226 | 2.58% |
| 2024-12-30 | 9.000 | 8.690 | -0.330 | -3.66% | 8.620 | 9.000 | 26196 | 2308 | 2.69% |
| 2024-12-27 | 9.250 | 9.020 | -0.030 | -0.33% | 8.920 | 9.270 | 26315 | 2396 | 2.70% |
| 2024-12-26 | 8.770 | 9.050 | 0.170 | 1.91% | 8.770 | 9.260 | 30142 | 2746 | 3.09% |