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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 12.760 | 10.350 | -3.650 | -26.07% | 9.900 | 13.180 | 148651 | 16888 | 12.88% |
| 2025-04-03 | 13.800 | 14.000 | -0.140 | -0.99% | 13.710 | 14.180 | 55812 | 7817 | 4.84% |
| 2025-04-02 | 14.250 | 14.140 | -0.100 | -0.70% | 14.050 | 14.580 | 53191 | 7602 | 4.61% |
| 2025-04-01 | 14.700 | 14.240 | -0.070 | -0.49% | 14.100 | 14.850 | 71450 | 10309 | 6.19% |
| 2025-03-31 | 14.080 | 14.310 | 0.030 | 0.21% | 13.560 | 14.630 | 86540 | 12141 | 7.50% |
| 2025-03-28 | 14.400 | 14.280 | -0.530 | -3.58% | 14.130 | 14.860 | 91833 | 13232 | 7.96% |
| 2025-03-27 | 14.150 | 14.810 | 0.430 | 2.99% | 14.030 | 15.480 | 137385 | 20429 | 11.90% |
| 2025-03-26 | 14.810 | 14.380 | -0.530 | -3.55% | 14.310 | 15.240 | 90312 | 13463 | 7.83% |
| 2025-03-25 | 14.680 | 14.910 | 0.240 | 1.64% | 14.440 | 14.990 | 109896 | 16228 | 9.52% |
| 2025-03-24 | 14.110 | 14.670 | 0.350 | 2.44% | 13.520 | 14.820 | 115538 | 16310 | 10.01% |
| 2025-03-21 | 15.510 | 14.320 | -1.450 | -9.19% | 14.200 | 15.660 | 149884 | 22037 | 12.99% |
| 2025-03-20 | 16.500 | 15.770 | -0.730 | -4.42% | 15.680 | 16.980 | 151927 | 24833 | 13.16% |
| 2025-03-19 | 17.300 | 16.500 | -1.270 | -7.15% | 16.250 | 17.750 | 181748 | 30753 | 15.75% |
| 2025-03-18 | 17.170 | 17.770 | 0.320 | 1.83% | 17.170 | 18.670 | 222102 | 39752 | 19.24% |
| 2025-03-17 | 16.980 | 17.450 | 0.700 | 4.18% | 16.530 | 18.680 | 264374 | 46768 | 22.91% |
| 2025-03-14 | 16.000 | 16.750 | 0.620 | 3.84% | 15.960 | 17.100 | 181093 | 29981 | 15.69% |
| 2025-03-13 | 17.490 | 16.130 | -1.210 | -6.98% | 15.880 | 17.630 | 196713 | 32655 | 17.04% |
| 2025-03-12 | 17.160 | 17.340 | 0.260 | 1.52% | 16.790 | 17.680 | 201339 | 34749 | 17.45% |
| 2025-03-11 | 16.600 | 17.080 | 0.100 | 0.59% | 16.550 | 17.780 | 200078 | 34452 | 17.34% |
| 2025-03-10 | 17.500 | 16.980 | -1.030 | -5.72% | 16.640 | 17.850 | 282721 | 48527 | 24.50% |
| 2025-03-07 | 19.300 | 18.010 | -2.470 | -12.06% | 17.980 | 20.350 | 403968 | 76623 | 35.00% |
| 2025-03-06 | 17.270 | 20.480 | 2.300 | 12.65% | 17.270 | 21.500 | 556255 | 110104 | 48.20% |
| 2025-03-05 | 19.000 | 18.180 | 0.890 | 5.15% | 18.020 | 22.400 | 663416 | 133099 | 57.48% |
| 2025-03-04 | 13.010 | 17.290 | 3.990 | 30.00% | 13.010 | 17.290 | 433147 | 67906 | 37.53% |
| 2025-03-03 | 13.760 | 13.300 | -0.170 | -1.26% | 13.000 | 13.900 | 133730 | 17793 | 11.59% |
| 2025-02-28 | 13.400 | 13.470 | -0.160 | -1.17% | 13.080 | 14.600 | 191173 | 26452 | 16.56% |
| 2025-02-27 | 13.870 | 13.630 | -0.290 | -2.08% | 13.170 | 14.090 | 153133 | 20787 | 13.27% |
| 2025-02-26 | 14.280 | 13.920 | -0.260 | -1.83% | 13.840 | 14.400 | 132185 | 18663 | 11.45% |
| 2025-02-25 | 13.720 | 14.180 | -0.390 | -2.68% | 13.510 | 14.900 | 173792 | 24400 | 15.06% |
| 2025-02-24 | 14.960 | 14.570 | -0.680 | -4.46% | 14.300 | 15.460 | 183456 | 27249 | 15.90% |
| 2025-02-21 | 15.500 | 15.250 | 0.530 | 3.60% | 14.800 | 15.870 | 238816 | 36727 | 20.69% |
| 2025-02-20 | 14.930 | 14.720 | -0.330 | -2.19% | 14.550 | 15.350 | 199479 | 29796 | 17.28% |
| 2025-02-19 | 14.500 | 15.050 | 0.770 | 5.39% | 14.000 | 15.200 | 206092 | 30058 | 17.86% |
| 2025-02-18 | 14.800 | 14.280 | -0.440 | -2.99% | 14.040 | 15.500 | 196868 | 28879 | 17.06% |
| 2025-02-17 | 18.000 | 14.720 | -0.710 | -4.60% | 14.700 | 18.000 | 361295 | 58681 | 31.31% |
| 2025-02-14 | 13.580 | 15.430 | 1.270 | 8.97% | 13.580 | 16.000 | 335499 | 49296 | 29.07% |
| 2025-02-13 | 14.500 | 14.160 | 0.240 | 1.72% | 13.500 | 14.800 | 261716 | 37377 | 22.68% |
| 2025-02-12 | 13.530 | 13.920 | -0.180 | -1.28% | 13.480 | 14.880 | 245615 | 34316 | 21.28% |
| 2025-02-11 | 14.320 | 14.100 | -0.620 | -4.21% | 13.450 | 17.500 | 437767 | 64840 | 37.93% |
| 2025-02-10 | 11.700 | 14.720 | 3.000 | 25.60% | 11.700 | 14.990 | 345786 | 45858 | 29.96% |
| 2025-02-07 | 11.480 | 11.720 | 0.550 | 4.92% | 11.200 | 12.670 | 237436 | 28430 | 20.57% |
| 2025-02-06 | 10.520 | 11.170 | 0.190 | 1.73% | 10.360 | 11.500 | 188853 | 20703 | 16.36% |
| 2025-02-05 | 9.300 | 10.980 | 2.110 | 23.79% | 9.030 | 11.260 | 192632 | 19486 | 16.69% |
| 2025-01-27 | 9.200 | 8.870 | -0.310 | -3.38% | 8.850 | 9.390 | 45030 | 4077 | 3.90% |
| 2025-01-24 | 9.390 | 9.180 | -0.640 | -6.52% | 9.130 | 9.590 | 112080 | 10464 | 9.71% |
| 2025-01-23 | 10.240 | 9.820 | -0.230 | -2.29% | 9.800 | 10.500 | 73168 | 7456 | 6.34% |
| 2025-01-22 | 10.600 | 10.050 | -0.650 | -6.07% | 9.960 | 10.700 | 90146 | 9215 | 7.81% |
| 2025-01-21 | 10.180 | 10.700 | 0.630 | 6.26% | 9.800 | 10.750 | 138038 | 14346 | 11.96% |
| 2025-01-20 | 10.400 | 10.070 | -0.300 | -2.89% | 9.880 | 10.650 | 76847 | 7861 | 6.66% |
| 2025-01-17 | 10.120 | 10.370 | 0.170 | 1.67% | 10.010 | 10.620 | 94671 | 9808 | 8.20% |
| 2025-01-16 | 9.920 | 10.200 | 0.200 | 2.00% | 9.920 | 10.680 | 91866 | 9482 | 7.96% |
| 2025-01-15 | 10.240 | 10.000 | -0.230 | -2.25% | 9.970 | 10.710 | 131569 | 13570 | 11.40% |
| 2025-01-14 | 9.100 | 10.230 | 1.270 | 14.17% | 8.880 | 10.270 | 130037 | 12503 | 11.27% |
| 2025-01-13 | 8.940 | 8.960 | -0.440 | -4.68% | 8.810 | 9.200 | 51493 | 4616 | 4.46% |
| 2025-01-10 | 9.260 | 9.400 | 0.020 | 0.21% | 9.180 | 9.930 | 101406 | 9751 | 8.79% |
| 2025-01-09 | 8.950 | 9.380 | 0.380 | 4.22% | 8.860 | 9.690 | 95844 | 9000 | 8.30% |
| 2025-01-08 | 8.970 | 9.000 | -0.050 | -0.55% | 8.600 | 9.050 | 53432 | 4744 | 4.63% |
| 2025-01-07 | 8.870 | 9.050 | 0.270 | 3.08% | 8.710 | 9.050 | 43108 | 3837 | 3.74% |
| 2025-01-06 | 8.990 | 8.780 | -0.140 | -1.57% | 8.600 | 9.030 | 35499 | 3133 | 3.08% |
| 2025-01-03 | 8.850 | 8.920 | 0.050 | 0.56% | 8.670 | 9.070 | 48770 | 4333 | 4.23% |
| 2025-01-02 | 8.990 | 8.870 | 0.000 | 0.00% | 8.640 | 9.110 | 52308 | 4639 | 4.57% |
| 2024-12-31 | 9.030 | 8.870 | -0.210 | -2.31% | 8.820 | 9.400 | 57139 | 5204 | 4.99% |
| 2024-12-30 | 9.700 | 9.080 | -0.800 | -8.10% | 8.910 | 9.840 | 78286 | 7285 | 6.83% |