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 | 27.97 | 26.30 | -1.81 | -6.44% | 26.08 | 28.11 | 177388 | 47602 | 25.73% |
| 2025-04-02 | 29.00 | 28.11 | -1.09 | -3.73% | 27.85 | 29.29 | 194832 | 55289 | 28.26% |
| 2025-04-01 | 28.76 | 29.20 | 0.95 | 3.36% | 28.14 | 30.69 | 293074 | 85243 | 42.52% |
| 2025-03-31 | 29.99 | 28.25 | -2.43 | -7.92% | 26.83 | 30.50 | 254797 | 71211 | 36.96% |
| 2025-03-28 | 32.74 | 30.68 | -1.78 | -5.48% | 30.20 | 33.12 | 288833 | 91097 | 41.90% |
| 2025-03-27 | 35.88 | 32.46 | -4.62 | -12.46% | 31.03 | 36.20 | 358873 | 117560 | 52.06% |
| 2025-03-26 | 33.28 | 37.08 | 1.85 | 5.25% | 33.28 | 38.80 | 374261 | 137325 | 54.29% |
| 2025-03-25 | 34.27 | 35.23 | 0.36 | 1.03% | 32.20 | 38.20 | 433909 | 152782 | 62.95% |
| 2025-03-24 | 30.00 | 34.87 | 5.81 | 19.99% | 28.65 | 34.87 | 444967 | 140319 | 64.55% |
| 2025-03-21 | 28.28 | 29.06 | 4.84 | 19.98% | 26.46 | 29.06 | 274491 | 78937 | 39.82% |
| 2025-03-20 | 20.17 | 24.22 | 4.04 | 20.02% | 20.17 | 24.22 | 250932 | 56782 | 36.40% |
| 2025-03-19 | 21.10 | 20.18 | -1.24 | -5.79% | 20.14 | 21.77 | 145796 | 30355 | 21.15% |
| 2025-03-18 | 21.50 | 21.42 | -0.37 | -1.70% | 21.30 | 22.15 | 124643 | 26926 | 18.08% |
| 2025-03-17 | 20.90 | 21.79 | 0.59 | 2.78% | 20.85 | 22.48 | 169918 | 37171 | 24.65% |
| 2025-03-14 | 21.35 | 21.20 | -0.20 | -0.93% | 20.69 | 22.53 | 190269 | 41039 | 27.60% |
| 2025-03-13 | 20.45 | 21.40 | 0.70 | 3.38% | 19.52 | 21.40 | 172356 | 35262 | 25.00% |
| 2025-03-12 | 21.09 | 20.70 | -0.65 | -3.04% | 20.30 | 21.80 | 161267 | 33758 | 23.40% |
| 2025-03-11 | 19.76 | 21.35 | 1.04 | 5.12% | 19.65 | 21.85 | 188300 | 39328 | 27.32% |
| 2025-03-10 | 19.30 | 20.31 | 0.79 | 4.05% | 18.81 | 21.00 | 190876 | 38005 | 27.69% |
| 2025-03-07 | 18.53 | 19.52 | 0.48 | 2.52% | 18.18 | 19.75 | 160046 | 30438 | 23.22% |
| 2025-03-06 | 19.20 | 19.04 | -0.29 | -1.50% | 18.80 | 20.23 | 191074 | 37025 | 27.72% |
| 2025-03-05 | 18.54 | 19.33 | 0.55 | 2.93% | 18.07 | 19.90 | 169635 | 32550 | 24.61% |
| 2025-03-04 | 18.50 | 18.78 | -0.31 | -1.62% | 18.21 | 19.42 | 132771 | 24883 | 19.26% |
| 2025-03-03 | 17.53 | 19.09 | 0.97 | 5.35% | 17.53 | 19.97 | 204531 | 38099 | 29.67% |
| 2025-02-28 | 17.50 | 18.12 | 0.62 | 3.54% | 17.02 | 18.42 | 149980 | 26673 | 21.76% |
| 2025-02-27 | 17.15 | 17.50 | 0.05 | 0.29% | 17.10 | 17.98 | 114293 | 20026 | 16.58% |
| 2025-02-26 | 16.39 | 17.45 | 1.15 | 7.06% | 16.19 | 18.47 | 146395 | 25555 | 21.24% |
| 2025-02-25 | 16.17 | 16.30 | -0.05 | -0.31% | 16.10 | 16.51 | 29822 | 4871 | 4.33% |
| 2025-02-24 | 16.29 | 16.35 | 0.01 | 0.06% | 16.01 | 16.51 | 31888 | 5183 | 4.63% |
| 2025-02-21 | 16.56 | 16.34 | -0.19 | -1.15% | 16.26 | 16.65 | 35370 | 5785 | 5.13% |
| 2025-02-20 | 16.26 | 16.53 | 0.28 | 1.72% | 16.18 | 16.58 | 43073 | 7082 | 6.25% |
| 2025-02-19 | 15.58 | 16.25 | 0.59 | 3.77% | 15.50 | 16.25 | 40717 | 6555 | 5.91% |
| 2025-02-18 | 16.10 | 15.66 | -0.44 | -2.73% | 15.60 | 16.32 | 33929 | 5406 | 4.92% |
| 2025-02-17 | 15.53 | 16.10 | 0.43 | 2.74% | 15.53 | 16.15 | 29215 | 4665 | 4.24% |
| 2025-02-14 | 15.78 | 15.67 | -0.08 | -0.51% | 15.58 | 15.94 | 16490 | 2599 | 2.39% |
| 2025-02-13 | 16.16 | 15.75 | -0.38 | -2.36% | 15.73 | 16.18 | 22370 | 3552 | 3.25% |
| 2025-02-12 | 16.20 | 16.13 | -0.04 | -0.25% | 15.99 | 16.20 | 19003 | 3057 | 2.76% |
| 2025-02-11 | 16.16 | 16.17 | 0.05 | 0.31% | 15.91 | 16.18 | 24641 | 3955 | 3.57% |
| 2025-02-10 | 16.03 | 16.12 | 0.13 | 0.81% | 15.91 | 16.13 | 24510 | 3932 | 3.56% |
| 2025-02-07 | 16.20 | 15.99 | -0.07 | -0.44% | 15.78 | 16.21 | 29776 | 4784 | 4.32% |
| 2025-02-06 | 15.76 | 16.06 | 0.29 | 1.84% | 15.68 | 16.10 | 24550 | 3914 | 3.56% |
| 2025-02-05 | 15.49 | 15.77 | 0.47 | 3.07% | 15.40 | 15.85 | 23341 | 3654 | 3.39% |
| 2025-01-27 | 15.42 | 15.30 | -0.14 | -0.91% | 15.22 | 15.83 | 24554 | 3798 | 3.56% |
| 2025-01-24 | 15.35 | 15.44 | 0.09 | 0.59% | 15.16 | 15.49 | 18122 | 2778 | 2.63% |
| 2025-01-23 | 15.54 | 15.35 | 0.03 | 0.20% | 15.35 | 15.71 | 21107 | 3277 | 3.06% |
| 2025-01-22 | 15.40 | 15.32 | -0.06 | -0.39% | 15.17 | 15.62 | 20294 | 3123 | 2.94% |
| 2025-01-21 | 15.62 | 15.38 | -0.03 | -0.19% | 15.12 | 15.74 | 25716 | 3944 | 3.73% |
| 2025-01-20 | 15.02 | 15.41 | 0.43 | 2.87% | 14.96 | 15.44 | 24307 | 3716 | 3.53% |
| 2025-01-17 | 15.03 | 14.98 | -0.15 | -0.99% | 14.80 | 15.19 | 17595 | 2639 | 2.55% |
| 2025-01-16 | 15.25 | 15.13 | 0.04 | 0.27% | 14.90 | 15.50 | 31154 | 4730 | 4.52% |
| 2025-01-15 | 15.35 | 15.09 | -0.20 | -1.31% | 14.98 | 15.35 | 22706 | 3443 | 3.29% |
| 2025-01-14 | 14.65 | 15.29 | 0.87 | 6.03% | 14.54 | 15.30 | 28008 | 4214 | 4.06% |
| 2025-01-13 | 13.94 | 14.42 | 0.20 | 1.41% | 13.62 | 14.64 | 19138 | 2718 | 2.78% |
| 2025-01-10 | 14.61 | 14.22 | -0.48 | -3.27% | 14.00 | 14.85 | 22297 | 3242 | 3.23% |
| 2025-01-09 | 14.60 | 14.70 | 0.10 | 0.68% | 14.48 | 14.85 | 19900 | 2929 | 2.89% |
| 2025-01-08 | 14.70 | 14.60 | -0.07 | -0.48% | 14.08 | 14.81 | 24911 | 3609 | 3.61% |
| 2025-01-07 | 14.18 | 14.67 | 0.53 | 3.75% | 14.13 | 14.68 | 23701 | 3407 | 3.44% |
| 2025-01-06 | 14.04 | 14.14 | -0.04 | -0.28% | 13.40 | 14.35 | 26232 | 3681 | 3.81% |
| 2025-01-03 | 15.02 | 14.18 | -0.72 | -4.83% | 14.11 | 15.15 | 28406 | 4124 | 4.12% |
| 2025-01-02 | 15.33 | 14.90 | -0.34 | -2.23% | 14.75 | 15.56 | 28257 | 4269 | 4.10% |
| 2024-12-31 | 15.81 | 15.24 | -0.52 | -3.30% | 15.22 | 15.90 | 27221 | 4233 | 3.95% |
| 2024-12-30 | 16.15 | 15.76 | -0.36 | -2.23% | 15.47 | 16.15 | 24843 | 3927 | 3.60% |
| 2024-12-27 | 15.81 | 16.12 | 0.38 | 2.41% | 15.72 | 16.36 | 34749 | 5607 | 5.04% |
| 2024-12-26 | 15.69 | 15.74 | 0.22 | 1.42% | 15.55 | 16.05 | 25139 | 3983 | 3.65% |
| 2024-12-25 | 15.96 | 15.52 | -0.53 | -3.30% | 15.30 | 16.08 | 28162 | 4387 | 4.09% |