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 | 17.41 | 17.23 | -0.50 | -2.82% | 17.09 | 17.88 | 165762 | 28877 | 5.33% |
| 2025-04-02 | 17.94 | 17.73 | -0.16 | -0.89% | 17.65 | 18.14 | 130710 | 23359 | 4.20% |
| 2025-04-01 | 18.54 | 17.89 | -0.60 | -3.24% | 17.85 | 18.59 | 193192 | 34999 | 6.21% |
| 2025-03-31 | 17.90 | 18.49 | 0.36 | 1.99% | 17.27 | 18.60 | 294440 | 52591 | 9.46% |
| 2025-03-28 | 18.04 | 18.13 | -0.15 | -0.82% | 18.01 | 18.65 | 162281 | 29735 | 5.21% |
| 2025-03-27 | 19.18 | 18.28 | -0.53 | -2.82% | 18.23 | 19.32 | 221323 | 41259 | 7.11% |
| 2025-03-26 | 18.38 | 18.81 | 0.34 | 1.84% | 18.38 | 19.05 | 219363 | 41239 | 7.05% |
| 2025-03-25 | 19.60 | 18.47 | -1.14 | -5.81% | 18.47 | 19.60 | 270311 | 51066 | 8.68% |
| 2025-03-24 | 20.03 | 19.61 | -0.44 | -2.19% | 18.89 | 20.19 | 306928 | 59888 | 9.86% |
| 2025-03-21 | 21.28 | 20.05 | -1.54 | -7.13% | 20.05 | 21.28 | 386501 | 79174 | 12.42% |
| 2025-03-20 | 22.04 | 21.59 | -0.86 | -3.83% | 21.58 | 22.41 | 349707 | 76516 | 11.23% |
| 2025-03-19 | 23.03 | 22.45 | -0.66 | -2.86% | 22.02 | 23.57 | 403538 | 91721 | 12.96% |
| 2025-03-18 | 23.35 | 23.11 | -0.13 | -0.56% | 22.88 | 23.88 | 521766 | 121471 | 16.76% |
| 2025-03-17 | 22.00 | 23.24 | 1.03 | 4.64% | 21.55 | 23.96 | 633506 | 144232 | 20.35% |
| 2025-03-14 | 21.24 | 22.21 | 0.66 | 3.06% | 20.98 | 22.99 | 528366 | 117796 | 16.97% |
| 2025-03-13 | 22.80 | 21.55 | -1.62 | -6.99% | 21.50 | 22.86 | 430591 | 94587 | 13.83% |
| 2025-03-12 | 22.66 | 23.17 | 0.71 | 3.16% | 22.03 | 24.30 | 692353 | 159813 | 22.24% |
| 2025-03-11 | 21.46 | 22.46 | 0.31 | 1.40% | 21.46 | 22.47 | 413065 | 91080 | 13.27% |
| 2025-03-10 | 22.04 | 22.15 | -0.11 | -0.49% | 21.35 | 22.80 | 393365 | 86639 | 12.64% |
| 2025-03-07 | 23.41 | 22.26 | -2.48 | -10.02% | 22.04 | 23.70 | 760778 | 174652 | 24.44% |
| 2025-03-06 | 23.00 | 24.74 | 2.05 | 9.03% | 22.89 | 25.68 | 1035690 | 251847 | 33.27% |
| 2025-03-05 | 21.96 | 22.69 | 0.51 | 2.30% | 21.34 | 23.15 | 811013 | 181256 | 26.05% |
| 2025-03-04 | 21.50 | 22.18 | 0.18 | 0.82% | 21.40 | 22.46 | 713556 | 157145 | 22.92% |
| 2025-03-03 | 24.71 | 22.00 | -2.53 | -10.31% | 21.68 | 25.24 | 932694 | 212860 | 29.96% |
| 2025-02-28 | 26.41 | 24.53 | -3.19 | -11.51% | 24.15 | 26.92 | 1060588 | 269196 | 34.07% |
| 2025-02-27 | 25.50 | 27.72 | 2.58 | 10.26% | 25.18 | 29.13 | 1542783 | 409531 | 49.56% |
| 2025-02-26 | 21.15 | 25.14 | 4.19 | 20.00% | 19.81 | 25.14 | 1636460 | 367034 | 52.57% |
| 2025-02-25 | 18.10 | 20.95 | 2.25 | 12.03% | 18.10 | 22.44 | 1307348 | 268925 | 42.00% |
| 2025-02-24 | 19.60 | 18.70 | 0.80 | 4.47% | 18.59 | 21.40 | 1387090 | 276330 | 44.56% |
| 2025-02-21 | 17.90 | 17.90 | 2.98 | 19.97% | 17.90 | 17.90 | 314547 | 56303 | 10.11% |
| 2025-02-20 | 14.78 | 14.92 | 0.14 | 0.95% | 14.46 | 15.28 | 359571 | 53437 | 11.55% |
| 2025-02-19 | 14.30 | 14.78 | 0.57 | 4.01% | 14.02 | 15.01 | 322109 | 47281 | 10.35% |
| 2025-02-18 | 15.82 | 14.21 | -1.62 | -10.23% | 14.17 | 15.82 | 487915 | 72517 | 15.67% |
| 2025-02-17 | 15.69 | 15.83 | 0.10 | 0.64% | 15.42 | 16.63 | 557658 | 89230 | 17.92% |
| 2025-02-14 | 16.00 | 15.73 | -0.29 | -1.81% | 15.00 | 16.00 | 508089 | 78835 | 16.32% |
| 2025-02-13 | 15.20 | 16.02 | 0.83 | 5.46% | 14.80 | 16.40 | 692925 | 109529 | 22.26% |
| 2025-02-12 | 14.50 | 15.19 | 0.70 | 4.83% | 14.50 | 15.50 | 508977 | 76632 | 16.35% |
| 2025-02-11 | 14.80 | 14.49 | -0.42 | -2.82% | 14.44 | 14.80 | 341316 | 49714 | 10.97% |
| 2025-02-10 | 14.70 | 14.91 | 0.29 | 1.98% | 14.48 | 14.97 | 468187 | 69354 | 15.04% |
| 2025-02-07 | 13.70 | 14.62 | 0.87 | 6.33% | 13.59 | 14.82 | 604541 | 85458 | 19.42% |
| 2025-02-06 | 13.10 | 13.75 | 0.66 | 5.04% | 12.85 | 13.79 | 400775 | 53777 | 12.88% |
| 2025-02-05 | 12.88 | 13.09 | 0.56 | 4.47% | 12.73 | 13.27 | 301344 | 39149 | 9.68% |
| 2025-01-27 | 13.48 | 12.53 | -1.07 | -7.87% | 12.53 | 13.70 | 326648 | 42310 | 10.49% |
| 2025-01-24 | 12.74 | 13.60 | 0.44 | 3.34% | 12.54 | 13.60 | 477344 | 63048 | 15.34% |
| 2025-01-23 | 13.03 | 13.16 | 0.50 | 3.95% | 12.89 | 14.14 | 477091 | 64019 | 15.33% |
| 2025-01-22 | 12.54 | 12.66 | -0.39 | -2.99% | 12.40 | 12.87 | 268856 | 33976 | 8.64% |
| 2025-01-21 | 12.92 | 13.05 | 0.21 | 1.64% | 12.84 | 13.41 | 266344 | 34684 | 8.56% |
| 2025-01-20 | 12.95 | 12.84 | 0.05 | 0.39% | 12.68 | 13.11 | 245009 | 31546 | 7.87% |
| 2025-01-17 | 13.17 | 12.79 | -0.42 | -3.18% | 12.75 | 13.32 | 312411 | 40468 | 10.04% |
| 2025-01-16 | 13.58 | 13.21 | -0.14 | -1.05% | 12.93 | 13.85 | 340856 | 45732 | 10.95% |
| 2025-01-15 | 13.70 | 13.35 | -0.50 | -3.61% | 13.26 | 13.95 | 373805 | 50808 | 12.01% |
| 2025-01-14 | 12.70 | 13.85 | 1.22 | 9.66% | 12.61 | 13.85 | 480844 | 64414 | 15.45% |
| 2025-01-13 | 11.84 | 12.63 | -0.05 | -0.39% | 11.77 | 12.91 | 299234 | 37035 | 9.61% |
| 2025-01-10 | 13.12 | 12.68 | -0.19 | -1.48% | 12.68 | 13.60 | 440233 | 57985 | 14.14% |
| 2025-01-09 | 13.18 | 12.87 | -0.40 | -3.01% | 12.86 | 13.40 | 328074 | 42925 | 10.54% |
| 2025-01-08 | 12.91 | 13.27 | 0.19 | 1.45% | 12.68 | 13.56 | 487013 | 63832 | 15.65% |
| 2025-01-07 | 12.04 | 13.08 | 1.30 | 11.04% | 12.04 | 13.20 | 454887 | 56948 | 14.61% |
| 2025-01-06 | 12.70 | 11.78 | -1.28 | -9.80% | 11.70 | 12.81 | 443318 | 53709 | 14.24% |
| 2025-01-03 | 15.00 | 13.06 | -2.05 | -13.57% | 12.98 | 15.09 | 550027 | 75162 | 17.67% |
| 2025-01-02 | 15.42 | 15.11 | -0.52 | -3.33% | 14.82 | 16.22 | 537468 | 83030 | 17.27% |
| 2024-12-31 | 15.53 | 15.63 | -0.06 | -0.38% | 15.38 | 16.86 | 693794 | 111843 | 22.29% |
| 2024-12-30 | 14.51 | 15.69 | 1.16 | 7.98% | 14.51 | 16.16 | 644065 | 100271 | 20.69% |
| 2024-12-27 | 14.10 | 14.53 | 0.24 | 1.68% | 14.10 | 14.90 | 418400 | 60720 | 13.44% |
| 2024-12-26 | 14.52 | 14.29 | -0.22 | -1.52% | 14.26 | 14.92 | 436639 | 63584 | 14.03% |