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 | 18.18 | 18.05 | -0.78 | -4.14% | 17.51 | 19.39 | 305634 | 56343 | 33.42% |
| 2025-04-02 | 19.10 | 18.83 | -0.94 | -4.75% | 18.12 | 19.48 | 388848 | 72637 | 42.51% |
| 2025-04-01 | 17.78 | 19.77 | 1.19 | 6.40% | 17.66 | 21.51 | 531098 | 103992 | 58.07% |
| 2025-03-31 | 17.15 | 18.58 | 0.28 | 1.53% | 16.88 | 19.76 | 449060 | 82112 | 49.10% |
| 2025-03-28 | 16.41 | 18.30 | 1.74 | 10.51% | 16.41 | 18.30 | 458721 | 80029 | 50.15% |
| 2025-03-27 | 17.89 | 16.56 | -1.51 | -8.36% | 16.40 | 18.10 | 373267 | 63198 | 40.81% |
| 2025-03-26 | 17.99 | 18.07 | 0.65 | 3.73% | 17.76 | 19.30 | 597265 | 109254 | 65.30% |
| 2025-03-25 | 15.45 | 17.42 | 2.90 | 19.97% | 15.45 | 17.42 | 242336 | 41394 | 26.50% |
| 2025-03-24 | 14.96 | 14.52 | -0.36 | -2.42% | 13.96 | 15.16 | 114453 | 16634 | 12.51% |
| 2025-03-21 | 16.00 | 14.88 | -1.21 | -7.52% | 14.80 | 16.09 | 169127 | 25779 | 18.49% |
| 2025-03-20 | 15.99 | 16.09 | 0.09 | 0.56% | 15.50 | 16.46 | 122718 | 19728 | 13.42% |
| 2025-03-19 | 15.91 | 16.00 | 0.09 | 0.57% | 15.84 | 16.32 | 100357 | 16107 | 10.97% |
| 2025-03-18 | 16.18 | 15.91 | -0.27 | -1.67% | 15.85 | 16.39 | 121015 | 19402 | 13.23% |
| 2025-03-17 | 16.60 | 16.18 | -0.42 | -2.53% | 16.18 | 17.09 | 144180 | 23853 | 15.76% |
| 2025-03-14 | 16.34 | 16.60 | 0.14 | 0.85% | 16.05 | 16.98 | 169602 | 28057 | 18.54% |
| 2025-03-13 | 16.50 | 16.46 | 0.21 | 1.29% | 16.21 | 17.63 | 228170 | 38531 | 24.95% |
| 2025-03-12 | 16.20 | 16.25 | 0.03 | 0.18% | 15.88 | 16.86 | 172590 | 28111 | 18.87% |
| 2025-03-11 | 15.30 | 16.22 | 0.63 | 4.04% | 15.08 | 16.22 | 152984 | 24223 | 16.73% |
| 2025-03-10 | 15.30 | 15.59 | 0.14 | 0.91% | 15.17 | 15.85 | 96886 | 15033 | 10.59% |
| 2025-03-07 | 15.73 | 15.45 | -0.51 | -3.20% | 15.41 | 16.28 | 143818 | 22880 | 15.72% |
| 2025-03-06 | 15.78 | 15.96 | 0.08 | 0.50% | 15.70 | 16.08 | 158218 | 25164 | 17.30% |
| 2025-03-05 | 16.26 | 15.88 | -0.61 | -3.70% | 15.40 | 16.49 | 177504 | 27923 | 19.41% |
| 2025-03-04 | 16.30 | 16.49 | -0.70 | -4.07% | 16.06 | 16.75 | 212885 | 34939 | 23.28% |
| 2025-03-03 | 15.78 | 17.19 | 1.41 | 8.94% | 15.78 | 17.99 | 336516 | 55930 | 36.79% |
| 2025-02-28 | 14.96 | 15.78 | 0.79 | 5.27% | 14.81 | 16.82 | 323796 | 51128 | 35.40% |
| 2025-02-27 | 15.21 | 14.99 | -0.24 | -1.58% | 14.71 | 15.29 | 146451 | 21940 | 16.01% |
| 2025-02-26 | 14.11 | 15.23 | 1.07 | 7.56% | 14.03 | 15.36 | 247654 | 36868 | 27.08% |
| 2025-02-25 | 14.01 | 14.16 | 0.01 | 0.07% | 13.85 | 14.36 | 65442 | 9241 | 7.16% |
| 2025-02-24 | 14.45 | 14.15 | -0.27 | -1.87% | 14.04 | 14.52 | 76437 | 10838 | 8.36% |
| 2025-02-21 | 14.35 | 14.42 | 0.04 | 0.28% | 14.14 | 14.53 | 90925 | 13055 | 9.94% |
| 2025-02-20 | 14.19 | 14.38 | 0.08 | 0.56% | 13.88 | 14.66 | 111611 | 15952 | 12.20% |
| 2025-02-19 | 13.69 | 14.30 | 0.48 | 3.47% | 13.51 | 14.58 | 88680 | 12644 | 9.70% |
| 2025-02-18 | 14.65 | 13.82 | -0.66 | -4.56% | 13.78 | 14.77 | 90783 | 12969 | 9.93% |
| 2025-02-17 | 14.08 | 14.48 | 0.34 | 2.40% | 14.08 | 14.58 | 72400 | 10421 | 7.92% |
| 2025-02-14 | 14.21 | 14.14 | -0.11 | -0.77% | 14.07 | 14.45 | 77919 | 11088 | 8.52% |
| 2025-02-13 | 14.85 | 14.25 | -0.58 | -3.91% | 14.25 | 14.85 | 95643 | 13814 | 10.46% |
| 2025-02-12 | 14.73 | 14.83 | 0.08 | 0.54% | 14.59 | 14.95 | 88441 | 13067 | 9.67% |
| 2025-02-11 | 14.55 | 14.75 | -0.02 | -0.14% | 14.41 | 14.85 | 105619 | 15453 | 11.55% |
| 2025-02-10 | 14.27 | 14.77 | 0.56 | 3.94% | 14.14 | 14.78 | 144836 | 21095 | 15.84% |
| 2025-02-07 | 13.91 | 14.21 | 0.16 | 1.14% | 13.91 | 14.49 | 133695 | 19019 | 14.62% |
| 2025-02-06 | 13.90 | 14.05 | 0.26 | 1.89% | 13.50 | 14.08 | 89646 | 12509 | 9.80% |
| 2025-02-05 | 13.72 | 13.79 | 0.36 | 2.68% | 13.21 | 13.91 | 86528 | 11792 | 9.46% |
| 2025-01-27 | 14.31 | 13.43 | -0.87 | -6.08% | 13.40 | 14.44 | 107948 | 14881 | 11.80% |
| 2025-01-24 | 14.95 | 14.30 | -0.27 | -1.85% | 14.21 | 15.16 | 125977 | 18226 | 13.77% |
| 2025-01-23 | 15.20 | 14.57 | -0.42 | -2.80% | 14.57 | 15.74 | 147855 | 22439 | 16.17% |
| 2025-01-22 | 14.77 | 14.99 | -0.42 | -2.73% | 14.62 | 15.90 | 143676 | 21671 | 15.71% |
| 2025-01-21 | 16.01 | 15.41 | -0.26 | -1.66% | 15.25 | 16.30 | 170578 | 26822 | 18.65% |
| 2025-01-20 | 15.37 | 15.67 | 0.39 | 2.55% | 15.32 | 16.53 | 166302 | 26162 | 18.18% |
| 2025-01-17 | 15.29 | 15.28 | -0.07 | -0.46% | 15.07 | 15.54 | 125081 | 19095 | 13.68% |
| 2025-01-16 | 15.71 | 15.35 | -0.27 | -1.73% | 15.20 | 15.94 | 163060 | 25341 | 17.83% |
| 2025-01-15 | 16.05 | 15.62 | -0.95 | -5.73% | 15.58 | 16.24 | 222957 | 35248 | 24.38% |
| 2025-01-14 | 15.00 | 16.57 | 1.48 | 9.81% | 15.00 | 16.95 | 318444 | 51161 | 34.82% |
| 2025-01-13 | 14.63 | 15.09 | 0.27 | 1.82% | 14.05 | 15.70 | 190107 | 28264 | 20.79% |
| 2025-01-10 | 15.33 | 14.82 | -0.74 | -4.76% | 14.82 | 15.57 | 186203 | 28200 | 20.36% |
| 2025-01-09 | 16.02 | 15.56 | -0.44 | -2.75% | 15.30 | 16.25 | 246948 | 38681 | 27.00% |
| 2025-01-08 | 15.63 | 16.00 | 1.24 | 8.40% | 15.48 | 16.50 | 389621 | 62130 | 42.60% |
| 2025-01-07 | 12.33 | 14.76 | 2.46 | 20.00% | 12.28 | 14.76 | 174766 | 24184 | 19.11% |
| 2025-01-06 | 12.28 | 12.30 | 0.02 | 0.16% | 11.67 | 12.52 | 52618 | 6440 | 5.75% |
| 2025-01-03 | 13.32 | 12.28 | -0.96 | -7.25% | 12.24 | 13.37 | 78159 | 9898 | 8.55% |
| 2025-01-02 | 13.42 | 13.24 | -0.09 | -0.68% | 13.00 | 14.06 | 74922 | 10068 | 8.19% |
| 2024-12-31 | 14.29 | 13.33 | -0.79 | -5.59% | 13.33 | 14.29 | 67320 | 9213 | 7.36% |
| 2024-12-30 | 14.48 | 14.12 | -0.46 | -3.16% | 14.00 | 14.68 | 87188 | 12441 | 9.53% |
| 2024-12-27 | 13.98 | 14.58 | 0.73 | 5.27% | 13.92 | 15.02 | 135559 | 19756 | 14.82% |
| 2024-12-26 | 13.57 | 13.85 | 0.29 | 2.14% | 13.45 | 14.06 | 57795 | 8021 | 6.32% |