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 | 16.35 | 16.20 | -0.25 | -1.52% | 15.88 | 16.65 | 194431 | 31555 | 10.27% |
| 2025-04-02 | 15.91 | 16.45 | 0.43 | 2.68% | 15.88 | 17.35 | 281464 | 46900 | 14.87% |
| 2025-04-01 | 16.33 | 16.02 | -0.41 | -2.50% | 15.92 | 16.70 | 313038 | 50736 | 16.54% |
| 2025-03-31 | 18.20 | 16.43 | -2.97 | -15.31% | 15.52 | 18.43 | 599416 | 96674 | 31.67% |
| 2025-03-28 | 18.42 | 19.40 | 1.20 | 6.59% | 18.22 | 20.40 | 361608 | 69924 | 19.11% |
| 2025-03-27 | 19.50 | 18.20 | -0.96 | -5.01% | 18.10 | 19.70 | 200482 | 37369 | 10.59% |
| 2025-03-26 | 18.50 | 19.16 | 0.70 | 3.79% | 18.18 | 20.20 | 247300 | 47731 | 13.07% |
| 2025-03-25 | 19.66 | 18.46 | -1.20 | -6.10% | 18.37 | 19.69 | 262928 | 49559 | 13.89% |
| 2025-03-24 | 20.10 | 19.66 | -1.12 | -5.39% | 18.90 | 21.65 | 405958 | 82221 | 21.45% |
| 2025-03-21 | 20.50 | 20.78 | 0.17 | 0.82% | 20.02 | 21.08 | 339016 | 69681 | 17.91% |
| 2025-03-20 | 20.58 | 20.61 | -0.06 | -0.29% | 19.81 | 21.77 | 319497 | 66408 | 16.88% |
| 2025-03-19 | 20.74 | 20.67 | 0.00 | 0.00% | 20.10 | 21.11 | 258887 | 53640 | 13.68% |
| 2025-03-18 | 20.70 | 20.67 | -0.14 | -0.67% | 20.18 | 21.03 | 285184 | 58769 | 15.07% |
| 2025-03-17 | 20.71 | 20.81 | 1.44 | 7.43% | 19.71 | 21.27 | 445821 | 92037 | 23.56% |
| 2025-03-14 | 17.30 | 19.37 | 1.93 | 11.07% | 16.75 | 19.64 | 517789 | 94903 | 27.36% |
| 2025-03-13 | 18.26 | 17.44 | -0.66 | -3.65% | 17.03 | 18.39 | 434056 | 75936 | 22.94% |
| 2025-03-12 | 20.70 | 18.10 | -2.65 | -12.77% | 17.77 | 21.02 | 624212 | 118722 | 32.98% |
| 2025-03-11 | 20.05 | 20.75 | -0.05 | -0.24% | 19.88 | 21.12 | 247876 | 51192 | 13.10% |
| 2025-03-10 | 21.00 | 20.80 | -0.31 | -1.47% | 20.31 | 21.45 | 204988 | 42590 | 10.83% |
| 2025-03-07 | 21.64 | 21.11 | -0.34 | -1.59% | 20.70 | 22.24 | 330849 | 70260 | 17.48% |
| 2025-03-06 | 21.35 | 21.45 | -0.11 | -0.51% | 20.70 | 22.12 | 412843 | 88756 | 21.82% |
| 2025-03-05 | 20.12 | 21.56 | 2.51 | 13.18% | 20.12 | 21.80 | 497338 | 103470 | 26.28% |
| 2025-03-04 | 17.50 | 19.05 | 1.88 | 10.95% | 17.32 | 19.32 | 436489 | 80840 | 23.07% |
| 2025-03-03 | 18.00 | 17.17 | -0.86 | -4.77% | 16.39 | 18.07 | 366323 | 63293 | 19.36% |
| 2025-02-28 | 18.91 | 18.03 | -1.24 | -6.43% | 17.59 | 19.31 | 438099 | 80269 | 23.15% |
| 2025-02-27 | 18.62 | 19.27 | 0.51 | 2.72% | 18.12 | 20.24 | 604413 | 116723 | 31.94% |
| 2025-02-26 | 17.40 | 18.76 | 1.96 | 11.67% | 17.40 | 20.00 | 829977 | 151558 | 43.86% |
| 2025-02-25 | 14.98 | 16.80 | 2.34 | 16.18% | 14.48 | 17.35 | 722392 | 116071 | 38.17% |
| 2025-02-24 | 13.77 | 14.46 | 0.76 | 5.55% | 13.63 | 14.67 | 391224 | 55668 | 20.67% |
| 2025-02-21 | 13.23 | 13.70 | 0.39 | 2.93% | 12.97 | 14.16 | 334871 | 45403 | 17.70% |
| 2025-02-20 | 12.07 | 13.31 | 1.21 | 10.00% | 12.02 | 13.58 | 283291 | 36579 | 14.97% |
| 2025-02-19 | 11.75 | 12.10 | 0.29 | 2.46% | 11.75 | 12.17 | 69373 | 8349 | 3.67% |
| 2025-02-18 | 12.22 | 11.81 | -0.37 | -3.04% | 11.70 | 12.30 | 91068 | 10905 | 4.81% |
| 2025-02-17 | 12.21 | 12.18 | -0.02 | -0.16% | 12.07 | 12.32 | 76168 | 9294 | 4.02% |
| 2025-02-14 | 12.18 | 12.20 | -0.04 | -0.33% | 12.05 | 12.30 | 59261 | 7214 | 3.13% |
| 2025-02-13 | 12.52 | 12.24 | -0.23 | -1.84% | 12.18 | 12.56 | 80089 | 9854 | 4.23% |
| 2025-02-12 | 12.43 | 12.47 | 0.07 | 0.56% | 12.31 | 12.86 | 117978 | 14740 | 6.23% |
| 2025-02-11 | 12.49 | 12.40 | -0.13 | -1.04% | 12.30 | 12.52 | 82630 | 10229 | 4.37% |
| 2025-02-10 | 12.29 | 12.53 | 0.21 | 1.70% | 12.25 | 12.66 | 95853 | 11931 | 5.07% |
| 2025-02-07 | 12.28 | 12.32 | 0.06 | 0.49% | 12.12 | 12.45 | 106824 | 13167 | 5.64% |
| 2025-02-06 | 11.85 | 12.26 | 0.33 | 2.77% | 11.80 | 12.29 | 84629 | 10283 | 4.47% |
| 2025-02-05 | 11.65 | 11.93 | 0.49 | 4.28% | 11.62 | 11.98 | 70140 | 8310 | 3.71% |
| 2025-01-27 | 12.00 | 11.44 | -0.29 | -2.47% | 11.43 | 12.07 | 56171 | 6551 | 2.97% |
| 2025-01-24 | 11.54 | 11.73 | 0.18 | 1.56% | 11.47 | 11.77 | 62199 | 7230 | 3.29% |
| 2025-01-23 | 11.72 | 11.55 | -0.17 | -1.45% | 11.54 | 11.96 | 80846 | 9527 | 4.27% |
| 2025-01-22 | 11.80 | 11.72 | -0.19 | -1.60% | 11.61 | 11.92 | 56249 | 6631 | 2.97% |
| 2025-01-21 | 11.77 | 11.91 | 0.14 | 1.19% | 11.75 | 11.97 | 71565 | 8480 | 3.78% |
| 2025-01-20 | 11.54 | 11.77 | 0.29 | 2.53% | 11.42 | 11.80 | 80032 | 9337 | 4.23% |
| 2025-01-17 | 11.30 | 11.48 | 0.05 | 0.44% | 11.23 | 11.56 | 86314 | 9870 | 4.56% |
| 2025-01-16 | 11.13 | 11.43 | 0.31 | 2.79% | 11.13 | 11.77 | 110430 | 12604 | 5.84% |
| 2025-01-15 | 11.37 | 11.12 | -0.23 | -2.03% | 11.07 | 11.41 | 51914 | 5809 | 2.74% |
| 2025-01-14 | 10.66 | 11.35 | 0.72 | 6.77% | 10.66 | 11.36 | 69286 | 7685 | 3.66% |
| 2025-01-13 | 10.41 | 10.63 | 0.08 | 0.76% | 10.15 | 10.75 | 47029 | 4924 | 2.49% |
| 2025-01-10 | 10.92 | 10.55 | -0.40 | -3.65% | 10.55 | 11.22 | 61038 | 6678 | 3.23% |
| 2025-01-09 | 10.70 | 10.95 | 0.15 | 1.39% | 10.70 | 11.08 | 45978 | 5048 | 2.43% |
| 2025-01-08 | 10.89 | 10.80 | -0.10 | -0.92% | 10.39 | 10.94 | 55306 | 5913 | 2.92% |
| 2025-01-07 | 10.61 | 10.90 | 0.29 | 2.73% | 10.54 | 10.91 | 45892 | 4923 | 2.43% |
| 2025-01-06 | 10.52 | 10.61 | -0.02 | -0.19% | 10.13 | 10.74 | 46294 | 4866 | 2.45% |
| 2025-01-03 | 11.27 | 10.63 | -0.60 | -5.34% | 10.57 | 11.37 | 69154 | 7557 | 3.65% |
| 2025-01-02 | 11.75 | 11.23 | -0.52 | -4.43% | 11.13 | 11.80 | 63394 | 7254 | 3.35% |
| 2024-12-31 | 12.20 | 11.75 | -0.39 | -3.21% | 11.63 | 12.40 | 70907 | 8466 | 3.75% |
| 2024-12-30 | 12.40 | 12.14 | -0.27 | -2.18% | 11.79 | 12.40 | 65558 | 7989 | 3.46% |
| 2024-12-27 | 12.43 | 12.41 | 0.01 | 0.08% | 12.34 | 12.76 | 84836 | 10653 | 4.48% |
| 2024-12-26 | 12.10 | 12.40 | 0.24 | 1.97% | 12.09 | 12.49 | 57497 | 7123 | 3.04% |