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 | 16.36 | 16.20 | -0.50 | -2.99% | 16.08 | 16.83 | 112075 | 18322 | 2.79% |
| 2025-04-02 | 16.69 | 16.70 | 0.01 | 0.06% | 16.58 | 17.13 | 90402 | 15253 | 2.25% |
| 2025-04-01 | 17.27 | 16.69 | -0.31 | -1.82% | 16.68 | 17.30 | 79277 | 13364 | 1.97% |
| 2025-03-31 | 17.50 | 17.00 | -0.77 | -4.33% | 16.58 | 17.56 | 167423 | 28280 | 4.17% |
| 2025-03-28 | 17.66 | 17.77 | 0.12 | 0.68% | 17.66 | 18.61 | 137816 | 24790 | 3.43% |
| 2025-03-27 | 17.90 | 17.65 | -0.31 | -1.73% | 17.56 | 18.24 | 106660 | 19058 | 2.65% |
| 2025-03-26 | 17.47 | 17.96 | 0.36 | 2.05% | 17.40 | 18.48 | 141430 | 25565 | 3.52% |
| 2025-03-25 | 18.20 | 17.60 | -0.62 | -3.40% | 17.50 | 18.40 | 133690 | 23860 | 3.33% |
| 2025-03-24 | 18.40 | 18.22 | -0.32 | -1.73% | 17.43 | 18.46 | 261572 | 46761 | 6.51% |
| 2025-03-21 | 20.39 | 18.54 | -2.06 | -10.00% | 18.54 | 20.42 | 346687 | 66170 | 8.63% |
| 2025-03-20 | 20.35 | 20.60 | -0.01 | -0.05% | 19.72 | 21.15 | 405644 | 82776 | 10.10% |
| 2025-03-19 | 19.89 | 20.61 | 0.72 | 3.62% | 19.40 | 20.80 | 438922 | 88633 | 10.93% |
| 2025-03-18 | 20.00 | 19.89 | 0.19 | 0.96% | 19.51 | 20.66 | 420204 | 84107 | 10.46% |
| 2025-03-17 | 18.20 | 19.70 | 1.79 | 9.99% | 18.01 | 19.70 | 262987 | 49981 | 6.55% |
| 2025-03-14 | 17.41 | 17.91 | 0.41 | 2.34% | 17.11 | 17.98 | 152888 | 26965 | 3.81% |
| 2025-03-13 | 18.68 | 17.50 | -1.11 | -5.96% | 17.21 | 18.68 | 244732 | 43375 | 6.09% |
| 2025-03-12 | 19.14 | 18.61 | -0.37 | -1.95% | 18.58 | 19.36 | 172498 | 32724 | 4.29% |
| 2025-03-11 | 18.88 | 18.98 | -0.37 | -1.91% | 18.50 | 19.30 | 188747 | 35627 | 4.70% |
| 2025-03-10 | 19.38 | 19.35 | -0.21 | -1.07% | 18.89 | 19.75 | 177801 | 34372 | 4.43% |
| 2025-03-07 | 19.50 | 19.56 | -0.03 | -0.15% | 19.18 | 19.98 | 222472 | 43497 | 5.54% |
| 2025-03-06 | 19.00 | 19.59 | 0.56 | 2.94% | 18.95 | 19.93 | 283418 | 55313 | 7.05% |
| 2025-03-05 | 18.57 | 19.03 | 0.44 | 2.37% | 18.36 | 19.06 | 225556 | 42369 | 5.61% |
| 2025-03-04 | 18.46 | 18.59 | 0.14 | 0.76% | 18.38 | 19.26 | 265190 | 49979 | 6.60% |
| 2025-03-03 | 19.49 | 18.45 | -1.04 | -5.34% | 17.70 | 19.49 | 373795 | 69969 | 9.30% |
| 2025-02-28 | 21.66 | 19.49 | -2.16 | -9.98% | 19.49 | 21.70 | 322497 | 64227 | 8.03% |
| 2025-02-27 | 23.30 | 21.65 | -1.46 | -6.32% | 21.36 | 23.30 | 472649 | 105120 | 11.77% |
| 2025-02-26 | 21.00 | 23.11 | 2.03 | 9.63% | 21.00 | 23.19 | 450097 | 103413 | 11.20% |
| 2025-02-25 | 20.00 | 21.08 | 0.27 | 1.30% | 20.00 | 21.89 | 297213 | 62000 | 7.40% |
| 2025-02-24 | 21.00 | 20.81 | -0.27 | -1.28% | 19.39 | 21.60 | 472490 | 96550 | 11.76% |
| 2025-02-21 | 19.59 | 21.08 | 1.92 | 10.02% | 19.29 | 21.08 | 298532 | 61543 | 7.43% |
| 2025-02-20 | 19.09 | 19.16 | -0.12 | -0.62% | 18.80 | 19.67 | 324577 | 62283 | 8.08% |
| 2025-02-19 | 17.57 | 19.28 | 1.75 | 9.98% | 17.57 | 19.28 | 315960 | 58446 | 7.86% |
| 2025-02-18 | 17.80 | 17.53 | -0.27 | -1.52% | 17.44 | 18.35 | 220005 | 39379 | 5.48% |
| 2025-02-17 | 17.79 | 17.80 | -0.11 | -0.61% | 17.30 | 18.00 | 283501 | 50006 | 7.06% |
| 2025-02-14 | 17.39 | 17.91 | 0.28 | 1.59% | 17.24 | 18.39 | 264157 | 47059 | 6.58% |
| 2025-02-13 | 18.42 | 17.63 | -0.31 | -1.73% | 17.59 | 18.88 | 300198 | 54408 | 7.47% |
| 2025-02-12 | 17.20 | 17.94 | 0.33 | 1.87% | 17.18 | 18.52 | 316881 | 57089 | 7.89% |
| 2025-02-11 | 16.88 | 17.61 | 0.71 | 4.20% | 16.80 | 17.89 | 346653 | 60349 | 8.63% |
| 2025-02-10 | 17.11 | 16.90 | 0.05 | 0.30% | 16.55 | 17.25 | 310745 | 52379 | 7.74% |
| 2025-02-07 | 17.13 | 16.85 | -0.09 | -0.53% | 16.37 | 17.33 | 544500 | 91342 | 13.55% |
| 2025-02-06 | 15.25 | 16.94 | 1.54 | 10.00% | 15.23 | 16.94 | 235705 | 38565 | 5.87% |
| 2025-02-05 | 14.30 | 15.40 | 1.16 | 8.15% | 14.14 | 15.66 | 321811 | 49045 | 8.01% |
| 2025-01-27 | 14.85 | 14.24 | -0.78 | -5.19% | 14.20 | 14.96 | 139043 | 20202 | 3.46% |
| 2025-01-24 | 14.91 | 15.02 | -0.01 | -0.07% | 14.88 | 15.29 | 102370 | 15420 | 2.55% |
| 2025-01-23 | 15.47 | 15.03 | -0.39 | -2.53% | 15.03 | 15.70 | 151729 | 23299 | 3.78% |
| 2025-01-22 | 15.54 | 15.42 | -0.17 | -1.09% | 15.30 | 15.82 | 117327 | 18190 | 2.92% |
| 2025-01-21 | 15.22 | 15.59 | 0.38 | 2.50% | 15.13 | 15.76 | 150578 | 23245 | 3.75% |
| 2025-01-20 | 15.00 | 15.21 | 0.46 | 3.12% | 14.92 | 15.86 | 193251 | 29728 | 4.81% |
| 2025-01-17 | 14.98 | 14.75 | -0.42 | -2.77% | 14.65 | 15.09 | 132815 | 19688 | 3.31% |
| 2025-01-16 | 14.90 | 15.17 | 0.48 | 3.27% | 14.84 | 15.75 | 255453 | 39174 | 6.36% |
| 2025-01-15 | 14.91 | 14.69 | -0.45 | -2.97% | 14.62 | 14.95 | 144180 | 21276 | 3.59% |
| 2025-01-14 | 14.50 | 15.14 | 0.13 | 0.87% | 14.13 | 15.29 | 282978 | 41784 | 7.04% |
| 2025-01-13 | 13.70 | 15.01 | 0.86 | 6.08% | 13.62 | 15.38 | 237255 | 34311 | 5.91% |
| 2025-01-10 | 13.15 | 14.15 | 0.95 | 7.20% | 13.00 | 14.26 | 159677 | 21879 | 3.97% |
| 2025-01-09 | 13.21 | 13.20 | -0.10 | -0.75% | 13.10 | 13.35 | 51173 | 6768 | 1.27% |
| 2025-01-08 | 13.22 | 13.30 | 0.00 | 0.00% | 12.86 | 13.44 | 62926 | 8268 | 1.57% |
| 2025-01-07 | 12.95 | 13.30 | 0.35 | 2.70% | 12.89 | 13.37 | 57201 | 7502 | 1.42% |
| 2025-01-06 | 12.90 | 12.95 | 0.03 | 0.23% | 12.61 | 13.17 | 61535 | 7933 | 1.53% |
| 2025-01-03 | 13.68 | 12.92 | -0.70 | -5.14% | 12.90 | 13.71 | 78947 | 10448 | 1.97% |
| 2025-01-02 | 14.06 | 13.62 | -0.44 | -3.13% | 13.46 | 14.09 | 79784 | 10977 | 1.99% |
| 2024-12-31 | 14.22 | 14.06 | -0.12 | -0.85% | 13.99 | 14.59 | 96976 | 13803 | 2.41% |
| 2024-12-30 | 14.38 | 14.18 | -0.36 | -2.48% | 14.08 | 14.57 | 102836 | 14665 | 2.56% |
| 2024-12-27 | 14.27 | 14.54 | 0.43 | 3.05% | 13.98 | 14.64 | 193944 | 27781 | 4.83% |
| 2024-12-26 | 13.51 | 14.11 | 0.28 | 2.02% | 13.51 | 14.40 | 161504 | 22706 | 4.02% |