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 | 18.00 | 17.67 | -0.62 | -3.39% | 17.51 | 18.50 | 164891 | 29531 | 6.77% |
| 2025-04-02 | 18.89 | 18.29 | -0.59 | -3.13% | 18.20 | 19.02 | 157498 | 29191 | 6.46% |
| 2025-04-01 | 18.65 | 18.88 | 0.28 | 1.51% | 18.51 | 19.22 | 188142 | 35575 | 7.72% |
| 2025-03-31 | 18.85 | 18.60 | -0.60 | -3.13% | 18.15 | 19.08 | 172051 | 31773 | 7.06% |
| 2025-03-28 | 19.99 | 19.20 | -0.97 | -4.81% | 19.05 | 20.38 | 228978 | 44440 | 9.40% |
| 2025-03-27 | 22.22 | 20.17 | -3.02 | -13.02% | 20.00 | 22.49 | 337701 | 71582 | 13.86% |
| 2025-03-26 | 20.80 | 23.19 | 1.57 | 7.26% | 20.80 | 23.20 | 417567 | 93054 | 17.14% |
| 2025-03-25 | 21.80 | 21.62 | -1.42 | -6.16% | 21.31 | 24.60 | 467533 | 105931 | 19.19% |
| 2025-03-24 | 20.70 | 23.04 | 2.36 | 11.41% | 20.13 | 23.04 | 451652 | 98431 | 18.54% |
| 2025-03-21 | 20.01 | 20.68 | 0.18 | 0.88% | 20.01 | 23.15 | 443410 | 94695 | 18.20% |
| 2025-03-20 | 18.70 | 20.50 | 1.62 | 8.58% | 18.30 | 21.50 | 358123 | 71174 | 14.70% |
| 2025-03-19 | 18.77 | 18.88 | -0.21 | -1.10% | 18.60 | 19.34 | 203633 | 38572 | 8.36% |
| 2025-03-18 | 19.36 | 19.09 | -0.26 | -1.34% | 18.56 | 19.88 | 297576 | 56851 | 12.21% |
| 2025-03-17 | 19.95 | 19.35 | -0.63 | -3.15% | 19.19 | 20.62 | 365538 | 72163 | 15.00% |
| 2025-03-14 | 18.00 | 19.98 | 2.31 | 13.07% | 18.00 | 21.18 | 471638 | 91989 | 19.36% |
| 2025-03-13 | 16.20 | 17.67 | 1.49 | 9.21% | 15.89 | 17.90 | 217317 | 36691 | 8.92% |
| 2025-03-12 | 16.46 | 16.18 | -0.18 | -1.10% | 16.15 | 16.46 | 74833 | 12160 | 3.07% |
| 2025-03-11 | 15.89 | 16.36 | 0.31 | 1.93% | 15.75 | 16.42 | 81658 | 13184 | 3.35% |
| 2025-03-10 | 16.05 | 16.05 | 0.02 | 0.12% | 15.91 | 16.21 | 71806 | 11520 | 2.95% |
| 2025-03-07 | 15.65 | 16.03 | 0.30 | 1.91% | 15.56 | 16.44 | 122294 | 19649 | 5.02% |
| 2025-03-06 | 15.75 | 15.73 | 0.12 | 0.77% | 15.56 | 15.79 | 59803 | 9378 | 2.45% |
| 2025-03-05 | 15.71 | 15.61 | -0.13 | -0.83% | 15.44 | 15.82 | 61622 | 9595 | 2.53% |
| 2025-03-04 | 15.50 | 15.74 | -0.17 | -1.07% | 15.50 | 15.90 | 92624 | 14562 | 3.80% |
| 2025-03-03 | 15.56 | 15.91 | 1.05 | 7.07% | 15.56 | 16.55 | 168914 | 27033 | 6.93% |
| 2025-02-28 | 15.38 | 14.86 | -0.53 | -3.44% | 14.80 | 15.42 | 40153 | 6030 | 1.65% |
| 2025-02-27 | 15.61 | 15.39 | -0.22 | -1.41% | 15.10 | 15.69 | 51563 | 7928 | 2.12% |
| 2025-02-26 | 15.81 | 15.61 | -0.02 | -0.13% | 15.23 | 15.81 | 83632 | 13032 | 3.43% |
| 2025-02-25 | 14.79 | 15.63 | 0.64 | 4.27% | 14.77 | 16.10 | 119983 | 18721 | 4.93% |
| 2025-02-24 | 15.11 | 14.99 | -0.11 | -0.73% | 14.85 | 15.19 | 36635 | 5484 | 1.50% |
| 2025-02-21 | 15.10 | 15.10 | -0.02 | -0.13% | 14.90 | 15.21 | 50480 | 7594 | 2.07% |
| 2025-02-20 | 14.83 | 15.12 | 0.14 | 0.93% | 14.83 | 15.29 | 77304 | 11659 | 3.17% |
| 2025-02-19 | 14.29 | 14.98 | 0.72 | 5.05% | 14.22 | 15.25 | 83354 | 12371 | 3.42% |
| 2025-02-18 | 14.58 | 14.26 | -0.32 | -2.19% | 14.13 | 14.69 | 26561 | 3833 | 1.09% |
| 2025-02-17 | 14.37 | 14.58 | 0.18 | 1.25% | 14.37 | 14.66 | 28026 | 4070 | 1.15% |
| 2025-02-14 | 14.39 | 14.40 | -0.06 | -0.41% | 14.30 | 14.56 | 24873 | 3589 | 1.02% |
| 2025-02-13 | 14.72 | 14.46 | -0.26 | -1.77% | 14.45 | 14.72 | 24220 | 3524 | 0.99% |
| 2025-02-12 | 14.69 | 14.72 | 0.03 | 0.20% | 14.58 | 14.75 | 23139 | 3396 | 0.95% |
| 2025-02-11 | 14.82 | 14.69 | -0.10 | -0.68% | 14.60 | 14.82 | 21484 | 3151 | 0.88% |
| 2025-02-10 | 14.66 | 14.79 | 0.14 | 0.96% | 14.59 | 14.84 | 27245 | 4005 | 1.12% |
| 2025-02-07 | 14.55 | 14.65 | 0.13 | 0.90% | 14.45 | 14.81 | 35589 | 5219 | 1.46% |
| 2025-02-06 | 14.22 | 14.52 | 0.28 | 1.97% | 14.15 | 14.54 | 25642 | 3691 | 1.05% |
| 2025-02-05 | 14.09 | 14.24 | 0.25 | 1.79% | 14.00 | 14.30 | 19855 | 2813 | 0.82% |
| 2025-01-27 | 14.22 | 13.99 | -0.23 | -1.62% | 13.98 | 14.33 | 18623 | 2633 | 0.76% |
| 2025-01-24 | 14.08 | 14.22 | 0.16 | 1.14% | 13.90 | 14.25 | 20733 | 2916 | 0.85% |
| 2025-01-23 | 14.11 | 14.06 | 0.04 | 0.29% | 14.06 | 14.40 | 27390 | 3902 | 1.12% |
| 2025-01-22 | 14.01 | 14.02 | -0.11 | -0.78% | 13.95 | 14.17 | 16073 | 2255 | 0.66% |
| 2025-01-21 | 14.17 | 14.13 | -0.09 | -0.63% | 13.95 | 14.38 | 18627 | 2624 | 0.76% |
| 2025-01-20 | 14.07 | 14.22 | 0.15 | 1.07% | 14.05 | 14.30 | 22181 | 3150 | 0.91% |
| 2025-01-17 | 14.06 | 14.07 | -0.06 | -0.42% | 13.92 | 14.16 | 21754 | 3052 | 0.89% |
| 2025-01-16 | 14.33 | 14.13 | -0.03 | -0.21% | 14.04 | 14.44 | 24235 | 3453 | 0.99% |
| 2025-01-15 | 14.23 | 14.16 | -0.10 | -0.70% | 14.12 | 14.30 | 24382 | 3463 | 1.00% |
| 2025-01-14 | 13.90 | 14.26 | 0.42 | 3.03% | 13.86 | 14.30 | 37800 | 5345 | 1.55% |
| 2025-01-13 | 13.60 | 13.84 | 0.16 | 1.17% | 13.30 | 13.86 | 18919 | 2584 | 0.78% |
| 2025-01-10 | 14.07 | 13.68 | -0.39 | -2.77% | 13.68 | 14.18 | 23287 | 3243 | 0.96% |
| 2025-01-09 | 14.04 | 14.07 | -0.02 | -0.14% | 14.00 | 14.23 | 22535 | 3181 | 0.93% |
| 2025-01-08 | 14.44 | 14.09 | -0.35 | -2.42% | 13.67 | 14.44 | 30914 | 4343 | 1.27% |
| 2025-01-07 | 13.97 | 14.44 | 0.63 | 4.56% | 13.82 | 14.44 | 38402 | 5427 | 1.58% |
| 2025-01-06 | 13.77 | 13.81 | 0.10 | 0.73% | 13.31 | 13.93 | 27570 | 3787 | 1.13% |
| 2025-01-03 | 14.33 | 13.71 | -0.60 | -4.19% | 13.71 | 14.45 | 29070 | 4078 | 1.19% |
| 2025-01-02 | 14.75 | 14.31 | -0.44 | -2.98% | 14.16 | 14.96 | 32291 | 4697 | 1.33% |
| 2024-12-31 | 15.31 | 14.75 | -0.46 | -3.02% | 14.75 | 15.35 | 29317 | 4397 | 1.20% |
| 2024-12-30 | 15.44 | 15.21 | -0.24 | -1.55% | 15.07 | 15.47 | 25971 | 3964 | 1.07% |
| 2024-12-27 | 15.21 | 15.45 | 0.24 | 1.58% | 15.21 | 15.71 | 27878 | 4328 | 1.14% |
| 2024-12-26 | 14.96 | 15.21 | 0.19 | 1.26% | 14.95 | 15.33 | 22335 | 3398 | 0.92% |
| 2024-12-25 | 15.49 | 15.02 | -0.50 | -3.22% | 14.94 | 15.51 | 34469 | 5207 | 1.41% |