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 | 11.590 | 12.130 | 0.570 | 4.93% | 11.410 | 12.130 | 56122 | 6630 | 11.97% |
| 2025-04-02 | 11.670 | 11.560 | -0.210 | -1.78% | 11.470 | 11.850 | 45275 | 5285 | 9.65% |
| 2025-04-01 | 11.490 | 11.770 | 0.230 | 1.99% | 11.490 | 11.960 | 49719 | 5846 | 10.60% |
| 2025-03-31 | 12.340 | 11.540 | -1.090 | -8.63% | 11.350 | 12.340 | 74461 | 8696 | 15.88% |
| 2025-03-28 | 11.880 | 12.630 | 0.150 | 1.20% | 11.800 | 12.980 | 93361 | 11706 | 19.91% |
| 2025-03-27 | 13.470 | 12.480 | -1.820 | -12.73% | 12.010 | 13.470 | 123579 | 15602 | 26.35% |
| 2025-03-26 | 17.500 | 14.300 | -4.730 | -24.86% | 13.500 | 17.530 | 178428 | 26308 | 38.05% |
| 2025-03-25 | 18.760 | 19.030 | 0.220 | 1.17% | 18.440 | 19.280 | 36848 | 6966 | 7.86% |
| 2025-03-24 | 18.550 | 18.810 | -0.090 | -0.48% | 17.500 | 19.280 | 44915 | 8248 | 9.58% |
| 2025-03-21 | 19.690 | 18.900 | -1.170 | -5.83% | 18.760 | 19.880 | 47112 | 9059 | 10.05% |
| 2025-03-20 | 21.950 | 20.070 | -1.870 | -8.52% | 20.030 | 22.200 | 64069 | 13589 | 13.66% |
| 2025-03-19 | 22.970 | 21.940 | -1.030 | -4.48% | 21.600 | 22.970 | 54807 | 12154 | 11.69% |
| 2025-03-18 | 23.810 | 22.970 | -0.950 | -3.97% | 22.500 | 23.860 | 69858 | 16170 | 14.90% |
| 2025-03-17 | 23.320 | 23.920 | 0.600 | 2.57% | 22.560 | 23.980 | 93607 | 21827 | 19.96% |
| 2025-03-14 | 21.490 | 23.320 | 1.540 | 7.07% | 21.490 | 23.680 | 93468 | 21256 | 19.93% |
| 2025-03-13 | 22.000 | 21.780 | -0.450 | -2.02% | 21.090 | 22.440 | 51173 | 11062 | 10.91% |
| 2025-03-12 | 23.500 | 22.230 | -0.770 | -3.35% | 22.220 | 23.540 | 76456 | 17272 | 16.30% |
| 2025-03-11 | 21.290 | 23.000 | 1.250 | 5.75% | 21.030 | 23.160 | 88385 | 19784 | 18.85% |
| 2025-03-10 | 21.480 | 21.750 | 0.270 | 1.26% | 20.710 | 22.130 | 62187 | 13265 | 13.26% |
| 2025-03-07 | 22.200 | 21.480 | -0.430 | -1.96% | 21.110 | 23.460 | 101187 | 22624 | 21.58% |
| 2025-03-06 | 21.400 | 21.910 | 0.150 | 0.69% | 21.180 | 22.500 | 98341 | 21537 | 20.97% |
| 2025-03-05 | 20.300 | 21.760 | 1.240 | 6.04% | 20.290 | 21.800 | 93458 | 19933 | 19.93% |
| 2025-03-04 | 19.040 | 20.520 | 1.250 | 6.49% | 19.010 | 20.970 | 65503 | 13242 | 13.97% |
| 2025-03-03 | 19.010 | 19.270 | -0.680 | -3.41% | 18.510 | 19.800 | 67625 | 12962 | 14.42% |
| 2025-02-28 | 20.800 | 19.950 | -0.840 | -4.04% | 19.880 | 22.360 | 78511 | 16691 | 16.74% |
| 2025-02-27 | 20.490 | 20.790 | 0.000 | 0.00% | 19.930 | 21.250 | 46731 | 9562 | 9.97% |
| 2025-02-26 | 20.580 | 20.790 | 0.610 | 3.02% | 20.120 | 21.250 | 55961 | 11595 | 11.93% |
| 2025-02-25 | 20.210 | 20.180 | -0.600 | -2.89% | 19.860 | 20.980 | 47831 | 9740 | 10.20% |
| 2025-02-24 | 20.980 | 20.780 | -0.710 | -3.30% | 20.660 | 21.910 | 73744 | 15562 | 15.73% |
| 2025-02-21 | 20.090 | 21.490 | 1.410 | 7.02% | 19.830 | 21.700 | 99654 | 20824 | 21.25% |
| 2025-02-20 | 20.370 | 20.080 | -0.410 | -2.00% | 19.880 | 20.660 | 55872 | 11286 | 11.91% |
| 2025-02-19 | 19.800 | 20.490 | 0.540 | 2.71% | 19.510 | 20.530 | 61207 | 12283 | 13.05% |
| 2025-02-18 | 21.140 | 19.950 | -1.550 | -7.21% | 19.880 | 21.200 | 76634 | 15690 | 16.34% |
| 2025-02-17 | 21.700 | 21.500 | -0.910 | -4.06% | 21.130 | 23.580 | 116717 | 25781 | 24.89% |
| 2025-02-14 | 21.200 | 22.410 | 2.600 | 13.12% | 20.270 | 23.500 | 156533 | 33966 | 33.38% |
| 2025-02-13 | 20.520 | 19.810 | -0.990 | -4.76% | 19.200 | 21.230 | 91228 | 18424 | 19.45% |
| 2025-02-12 | 20.030 | 20.800 | 0.080 | 0.39% | 19.700 | 21.470 | 90220 | 18610 | 19.24% |
| 2025-02-11 | 21.640 | 20.720 | -1.090 | -5.00% | 20.500 | 23.990 | 159792 | 35092 | 34.08% |
| 2025-02-10 | 18.890 | 21.810 | 3.520 | 19.25% | 18.350 | 22.000 | 138405 | 27911 | 29.51% |
| 2025-02-07 | 17.400 | 18.290 | 0.620 | 3.51% | 17.120 | 19.300 | 103754 | 18841 | 22.13% |
| 2025-02-06 | 16.330 | 17.670 | 0.650 | 3.82% | 16.100 | 17.980 | 91563 | 15521 | 19.53% |
| 2025-02-05 | 15.700 | 17.020 | 2.160 | 14.54% | 15.190 | 17.020 | 79314 | 12735 | 16.91% |
| 2025-01-27 | 15.700 | 14.860 | -0.480 | -3.13% | 14.720 | 15.760 | 20060 | 3034 | 4.28% |
| 2025-01-24 | 14.410 | 15.340 | 0.560 | 3.79% | 14.400 | 15.450 | 27565 | 4163 | 5.88% |
| 2025-01-23 | 14.950 | 14.780 | 0.080 | 0.54% | 14.750 | 15.460 | 25099 | 3790 | 5.35% |
| 2025-01-22 | 15.500 | 14.700 | -0.820 | -5.28% | 14.680 | 15.500 | 26548 | 3984 | 5.66% |
| 2025-01-21 | 15.510 | 15.520 | 0.120 | 0.78% | 15.110 | 15.680 | 24868 | 3829 | 5.30% |
| 2025-01-20 | 15.700 | 15.400 | -0.030 | -0.19% | 15.130 | 16.080 | 30752 | 4813 | 6.56% |
| 2025-01-17 | 15.620 | 15.430 | -0.390 | -2.47% | 15.240 | 16.020 | 32680 | 5093 | 6.97% |
| 2025-01-16 | 15.500 | 15.820 | 0.320 | 2.06% | 15.420 | 16.210 | 45162 | 7156 | 9.63% |
| 2025-01-15 | 15.000 | 15.500 | 0.100 | 0.65% | 15.000 | 16.160 | 58103 | 9046 | 12.39% |
| 2025-01-14 | 13.870 | 15.400 | 1.710 | 12.49% | 13.830 | 15.450 | 58309 | 8550 | 12.43% |
| 2025-01-13 | 13.670 | 13.690 | -0.380 | -2.70% | 13.220 | 13.950 | 25797 | 3508 | 5.50% |
| 2025-01-10 | 14.960 | 14.070 | -0.930 | -6.20% | 13.990 | 15.040 | 32973 | 4776 | 7.03% |
| 2025-01-09 | 14.450 | 15.000 | 0.400 | 2.74% | 14.250 | 15.080 | 40637 | 6053 | 8.67% |
| 2025-01-08 | 14.310 | 14.600 | 0.000 | 0.00% | 13.860 | 14.770 | 32202 | 4600 | 6.87% |
| 2025-01-07 | 14.040 | 14.600 | 0.410 | 2.89% | 13.800 | 14.680 | 29952 | 4252 | 6.39% |
| 2025-01-06 | 14.810 | 14.190 | -0.740 | -4.96% | 14.000 | 14.930 | 32770 | 4742 | 6.99% |
| 2025-01-03 | 15.030 | 14.930 | 0.100 | 0.67% | 14.730 | 15.450 | 38940 | 5859 | 8.30% |
| 2025-01-02 | 14.800 | 14.830 | 0.050 | 0.34% | 14.300 | 15.250 | 28053 | 4161 | 5.98% |
| 2024-12-31 | 14.710 | 14.780 | 0.300 | 2.07% | 14.650 | 15.650 | 45966 | 6917 | 9.80% |
| 2024-12-30 | 15.720 | 14.480 | -1.470 | -9.22% | 14.450 | 15.940 | 44282 | 6634 | 9.44% |
| 2024-12-27 | 16.000 | 15.950 | -0.280 | -1.73% | 15.880 | 16.570 | 30529 | 4936 | 6.51% |
| 2024-12-26 | 16.320 | 16.230 | -0.140 | -0.86% | 16.200 | 16.750 | 25088 | 4139 | 5.35% |