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 | 16.43 | 15.83 | -0.56 | -3.42% | 15.66 | 16.53 | 314310 | 50465 | 7.43% |
| 2025-04-02 | 16.26 | 16.39 | 0.32 | 1.99% | 16.10 | 16.74 | 329608 | 54223 | 7.79% |
| 2025-04-01 | 16.50 | 16.07 | -0.38 | -2.31% | 15.98 | 16.73 | 294169 | 47667 | 6.96% |
| 2025-03-31 | 16.56 | 16.45 | -0.57 | -3.35% | 15.50 | 16.92 | 540161 | 86520 | 12.77% |
| 2025-03-28 | 17.16 | 17.02 | -0.16 | -0.93% | 16.77 | 17.56 | 308170 | 52726 | 7.29% |
| 2025-03-27 | 17.65 | 17.18 | -0.61 | -3.43% | 17.10 | 17.94 | 404931 | 70602 | 9.57% |
| 2025-03-26 | 16.66 | 17.79 | 0.96 | 5.70% | 16.66 | 18.13 | 628523 | 110821 | 14.86% |
| 2025-03-25 | 17.38 | 16.83 | -0.73 | -4.16% | 16.66 | 17.71 | 429344 | 73263 | 10.15% |
| 2025-03-24 | 17.90 | 17.56 | -0.44 | -2.44% | 16.75 | 18.06 | 534536 | 92542 | 12.64% |
| 2025-03-21 | 19.03 | 18.00 | -1.41 | -7.26% | 17.89 | 19.16 | 666037 | 121787 | 15.75% |
| 2025-03-20 | 19.51 | 19.41 | -0.33 | -1.67% | 18.92 | 20.08 | 779711 | 152458 | 18.44% |
| 2025-03-19 | 19.99 | 19.74 | -0.45 | -2.23% | 19.56 | 20.65 | 950742 | 190892 | 22.48% |
| 2025-03-18 | 19.39 | 20.19 | 0.89 | 4.61% | 18.91 | 20.60 | 1106960 | 217489 | 26.17% |
| 2025-03-17 | 17.80 | 19.30 | 1.49 | 8.37% | 17.47 | 19.35 | 917083 | 169738 | 21.68% |
| 2025-03-14 | 17.34 | 17.81 | 0.55 | 3.19% | 16.86 | 18.06 | 634411 | 110680 | 15.00% |
| 2025-03-13 | 18.80 | 17.26 | -1.67 | -8.82% | 17.00 | 19.20 | 859281 | 152310 | 20.32% |
| 2025-03-12 | 18.98 | 18.93 | 0.15 | 0.80% | 18.76 | 19.65 | 899189 | 172656 | 21.26% |
| 2025-03-11 | 17.81 | 18.78 | 0.48 | 2.62% | 17.81 | 18.99 | 738852 | 137165 | 17.47% |
| 2025-03-10 | 18.98 | 18.30 | -0.52 | -2.76% | 18.21 | 19.23 | 603690 | 112040 | 14.27% |
| 2025-03-07 | 19.00 | 18.82 | -0.59 | -3.04% | 18.33 | 19.30 | 930690 | 175382 | 22.01% |
| 2025-03-06 | 18.50 | 19.41 | 0.82 | 4.41% | 18.40 | 19.49 | 1147354 | 219329 | 27.13% |
| 2025-03-05 | 18.20 | 18.59 | -0.30 | -1.59% | 17.72 | 19.10 | 1126716 | 206870 | 26.64% |
| 2025-03-04 | 18.03 | 18.89 | 0.51 | 2.77% | 18.03 | 19.79 | 1203772 | 230218 | 28.46% |
| 2025-03-03 | 20.18 | 18.38 | -1.78 | -8.83% | 17.84 | 20.57 | 1263148 | 235226 | 29.87% |
| 2025-02-28 | 21.65 | 20.16 | -1.03 | -4.86% | 19.89 | 21.97 | 1486933 | 309458 | 35.16% |
| 2025-02-27 | 20.41 | 21.19 | 0.17 | 0.81% | 20.28 | 23.86 | 2026846 | 447669 | 47.92% |
| 2025-02-26 | 17.92 | 21.02 | 3.07 | 17.10% | 17.92 | 21.54 | 1906808 | 388471 | 45.08% |
| 2025-02-25 | 16.40 | 17.95 | 1.30 | 7.81% | 16.12 | 18.45 | 1338892 | 235377 | 31.66% |
| 2025-02-24 | 15.77 | 16.65 | 1.24 | 8.05% | 15.60 | 17.83 | 1213658 | 199395 | 28.70% |
| 2025-02-21 | 15.34 | 15.41 | -0.18 | -1.15% | 14.97 | 15.90 | 1049417 | 160811 | 24.81% |
| 2025-02-20 | 14.56 | 15.59 | 0.74 | 4.98% | 14.36 | 16.00 | 1225095 | 186130 | 28.97% |
| 2025-02-19 | 13.41 | 14.85 | 1.19 | 8.71% | 13.35 | 15.28 | 1209511 | 175939 | 28.60% |
| 2025-02-18 | 13.16 | 13.66 | 0.34 | 2.55% | 12.98 | 14.12 | 917388 | 125197 | 21.69% |
| 2025-02-17 | 12.70 | 13.32 | 0.49 | 3.82% | 12.68 | 13.32 | 532909 | 69927 | 12.60% |
| 2025-02-14 | 12.80 | 12.83 | -0.15 | -1.16% | 12.67 | 13.30 | 501763 | 64859 | 11.86% |
| 2025-02-13 | 13.79 | 12.98 | -0.83 | -6.01% | 12.96 | 13.98 | 720359 | 96233 | 17.03% |
| 2025-02-12 | 13.80 | 13.81 | -0.18 | -1.29% | 13.37 | 14.10 | 598710 | 82243 | 14.16% |
| 2025-02-11 | 13.54 | 13.99 | 0.24 | 1.75% | 13.43 | 14.30 | 787048 | 109066 | 18.61% |
| 2025-02-10 | 13.50 | 13.75 | 0.03 | 0.22% | 13.33 | 13.97 | 663076 | 90688 | 15.68% |
| 2025-02-07 | 13.85 | 13.72 | -0.27 | -1.93% | 13.48 | 14.00 | 938839 | 129314 | 22.20% |
| 2025-02-06 | 12.35 | 13.99 | 1.56 | 12.55% | 12.26 | 14.51 | 1201002 | 165543 | 28.40% |
| 2025-02-05 | 12.20 | 12.43 | 0.20 | 1.64% | 12.00 | 12.76 | 714870 | 88530 | 16.90% |
| 2025-01-27 | 13.38 | 12.23 | -1.38 | -10.14% | 12.17 | 13.39 | 787264 | 99592 | 18.61% |
| 2025-01-24 | 12.50 | 13.61 | 0.87 | 6.83% | 12.38 | 13.79 | 1016065 | 132654 | 24.02% |
| 2025-01-23 | 12.37 | 12.74 | 0.52 | 4.26% | 12.16 | 13.22 | 950380 | 120809 | 22.47% |
| 2025-01-22 | 12.23 | 12.22 | -0.34 | -2.71% | 12.08 | 12.54 | 540309 | 66306 | 12.78% |
| 2025-01-21 | 12.09 | 12.56 | 0.55 | 4.58% | 11.86 | 12.63 | 845793 | 104562 | 20.00% |
| 2025-01-20 | 12.33 | 12.01 | -0.31 | -2.52% | 11.94 | 12.50 | 632064 | 76593 | 14.94% |
| 2025-01-17 | 11.61 | 12.32 | 0.49 | 4.14% | 11.56 | 12.82 | 975873 | 119950 | 23.07% |
| 2025-01-16 | 12.30 | 11.83 | -0.21 | -1.74% | 11.55 | 12.36 | 707204 | 84316 | 16.72% |
| 2025-01-15 | 12.52 | 12.04 | -0.48 | -3.83% | 11.88 | 12.52 | 841154 | 101821 | 19.89% |
| 2025-01-14 | 10.88 | 12.52 | 1.34 | 11.99% | 10.80 | 12.83 | 1171044 | 139754 | 27.69% |
| 2025-01-13 | 10.20 | 11.18 | 0.89 | 8.65% | 10.02 | 11.59 | 972224 | 105840 | 22.99% |
| 2025-01-10 | 9.88 | 10.29 | 0.35 | 3.52% | 9.88 | 10.86 | 853386 | 88092 | 20.18% |
| 2025-01-09 | 9.56 | 9.94 | 0.32 | 3.33% | 9.55 | 10.09 | 615749 | 60874 | 14.56% |
| 2025-01-08 | 9.22 | 9.62 | 0.29 | 3.11% | 8.98 | 9.83 | 512114 | 48359 | 12.11% |
| 2025-01-07 | 9.20 | 9.33 | 0.34 | 3.78% | 9.05 | 9.33 | 270622 | 24840 | 6.40% |
| 2025-01-06 | 9.20 | 8.99 | -0.28 | -3.02% | 8.82 | 9.22 | 273607 | 24655 | 6.47% |
| 2025-01-03 | 9.91 | 9.27 | -0.64 | -6.46% | 9.14 | 9.99 | 366586 | 34717 | 8.67% |
| 2025-01-02 | 9.97 | 9.91 | -0.04 | -0.40% | 9.66 | 10.29 | 373122 | 37249 | 8.82% |
| 2024-12-31 | 10.33 | 9.95 | -0.28 | -2.74% | 9.90 | 10.44 | 406104 | 41079 | 9.60% |
| 2024-12-30 | 10.80 | 10.23 | -1.29 | -11.20% | 10.18 | 10.80 | 776477 | 80519 | 18.36% |
| 2024-12-27 | 11.81 | 11.52 | -0.36 | -3.03% | 11.48 | 11.85 | 431757 | 50446 | 10.21% |
| 2024-12-26 | 11.08 | 11.88 | 0.69 | 6.17% | 11.00 | 12.15 | 620105 | 72432 | 14.66% |