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 | 19.19 | 0.79 | 4.29% | 18.12 | 20.25 | 88900 | 17139 | 19.18% |
| 2025-04-02 | 17.85 | 18.40 | 0.54 | 3.02% | 17.65 | 18.67 | 52934 | 9667 | 11.42% |
| 2025-04-01 | 18.24 | 17.86 | -0.19 | -1.05% | 17.76 | 18.55 | 39304 | 7087 | 8.48% |
| 2025-03-31 | 18.00 | 18.05 | 0.32 | 1.80% | 17.28 | 18.39 | 58386 | 10388 | 12.60% |
| 2025-03-28 | 18.34 | 17.73 | -0.80 | -4.32% | 17.47 | 18.52 | 64285 | 11498 | 13.87% |
| 2025-03-27 | 19.60 | 18.53 | -1.01 | -5.17% | 18.50 | 19.60 | 50308 | 9477 | 10.85% |
| 2025-03-26 | 19.79 | 19.54 | -0.45 | -2.25% | 19.19 | 20.10 | 63795 | 12510 | 13.76% |
| 2025-03-25 | 19.54 | 19.99 | 0.81 | 4.22% | 19.00 | 20.43 | 88272 | 17538 | 19.04% |
| 2025-03-24 | 20.36 | 19.18 | -0.88 | -4.39% | 18.58 | 20.50 | 73615 | 14235 | 15.88% |
| 2025-03-21 | 20.80 | 20.06 | -0.88 | -4.20% | 19.87 | 20.89 | 89018 | 17968 | 19.21% |
| 2025-03-20 | 21.18 | 20.94 | -0.66 | -3.06% | 20.64 | 21.96 | 120427 | 25376 | 25.98% |
| 2025-03-19 | 20.72 | 21.60 | 0.96 | 4.65% | 20.51 | 21.78 | 145268 | 30898 | 31.34% |
| 2025-03-18 | 19.90 | 20.64 | 0.40 | 1.98% | 19.40 | 20.95 | 146000 | 29695 | 31.50% |
| 2025-03-17 | 19.15 | 20.24 | 0.32 | 1.61% | 18.80 | 20.46 | 194808 | 38178 | 42.03% |
| 2025-03-14 | 17.17 | 19.92 | 2.82 | 16.49% | 16.88 | 20.52 | 255352 | 49141 | 55.09% |
| 2025-03-13 | 16.02 | 17.10 | 1.02 | 6.34% | 16.02 | 17.44 | 135361 | 22743 | 29.20% |
| 2025-03-12 | 16.25 | 16.08 | -0.04 | -0.25% | 16.02 | 16.27 | 29960 | 4830 | 6.46% |
| 2025-03-11 | 15.90 | 16.12 | -0.03 | -0.19% | 15.73 | 16.21 | 35374 | 5655 | 7.63% |
| 2025-03-10 | 15.93 | 16.15 | 0.16 | 1.00% | 15.93 | 16.30 | 42428 | 6840 | 9.15% |
| 2025-03-07 | 16.30 | 15.99 | -0.37 | -2.26% | 15.83 | 16.65 | 65227 | 10583 | 14.07% |
| 2025-03-06 | 15.71 | 16.36 | 0.66 | 4.20% | 15.63 | 16.88 | 78588 | 12773 | 16.96% |
| 2025-03-05 | 15.58 | 15.70 | 0.00 | 0.00% | 15.33 | 15.75 | 29862 | 4635 | 6.44% |
| 2025-03-04 | 15.32 | 15.70 | 0.45 | 2.95% | 15.25 | 15.77 | 34250 | 5332 | 7.39% |
| 2025-03-03 | 15.37 | 15.25 | -0.08 | -0.52% | 15.18 | 15.65 | 28725 | 4428 | 6.20% |
| 2025-02-28 | 15.71 | 15.33 | -0.47 | -2.97% | 15.26 | 16.03 | 32336 | 5023 | 6.98% |
| 2025-02-27 | 15.80 | 15.80 | -0.03 | -0.19% | 15.35 | 15.96 | 54366 | 8553 | 11.73% |
| 2025-02-26 | 15.97 | 15.83 | -0.10 | -0.63% | 15.72 | 16.13 | 45882 | 7285 | 9.90% |
| 2025-02-25 | 15.90 | 15.93 | -0.26 | -1.61% | 15.84 | 16.16 | 45983 | 7338 | 9.92% |
| 2025-02-24 | 16.13 | 16.19 | 0.00 | 0.00% | 16.06 | 16.49 | 73267 | 11912 | 15.81% |
| 2025-02-21 | 16.32 | 16.19 | -0.33 | -2.00% | 15.78 | 16.38 | 88085 | 14149 | 19.00% |
| 2025-02-20 | 15.84 | 16.52 | 0.68 | 4.29% | 15.45 | 16.80 | 131853 | 21169 | 28.45% |
| 2025-02-19 | 15.45 | 15.84 | 0.39 | 2.52% | 15.45 | 15.92 | 96695 | 15181 | 20.86% |
| 2025-02-18 | 16.07 | 15.45 | -1.32 | -7.87% | 15.40 | 16.59 | 158840 | 25220 | 34.27% |
| 2025-02-17 | 15.35 | 16.77 | 1.87 | 12.55% | 15.35 | 17.88 | 163629 | 28281 | 35.30% |
| 2025-02-14 | 14.83 | 14.90 | 0.15 | 1.02% | 14.60 | 14.95 | 19221 | 2837 | 4.15% |
| 2025-02-13 | 15.00 | 14.75 | -0.25 | -1.67% | 14.64 | 15.04 | 22576 | 3336 | 4.87% |
| 2025-02-12 | 14.93 | 15.00 | 0.05 | 0.33% | 14.75 | 15.07 | 26539 | 3953 | 5.73% |
| 2025-02-11 | 15.19 | 14.95 | -0.22 | -1.45% | 14.75 | 15.19 | 18824 | 2801 | 4.06% |
| 2025-02-10 | 14.88 | 15.17 | 0.33 | 2.22% | 14.75 | 15.17 | 21810 | 3266 | 4.71% |
| 2025-02-07 | 14.61 | 14.84 | 0.24 | 1.64% | 14.61 | 15.11 | 32989 | 4891 | 7.12% |
| 2025-02-06 | 14.35 | 14.60 | 0.16 | 1.11% | 14.18 | 14.60 | 21926 | 3172 | 4.73% |
| 2025-02-05 | 14.37 | 14.44 | 0.50 | 3.59% | 14.04 | 14.49 | 22662 | 3256 | 4.89% |
| 2025-01-27 | 14.53 | 13.94 | -0.55 | -3.80% | 13.94 | 14.72 | 30856 | 4424 | 6.66% |
| 2025-01-24 | 14.10 | 14.49 | 0.41 | 2.91% | 13.85 | 14.68 | 31046 | 4434 | 6.70% |
| 2025-01-23 | 14.10 | 14.08 | 0.06 | 0.43% | 14.06 | 14.47 | 17288 | 2471 | 3.73% |
| 2025-01-22 | 14.45 | 14.02 | -0.31 | -2.16% | 13.96 | 14.45 | 13612 | 1917 | 2.94% |
| 2025-01-21 | 14.59 | 14.33 | -0.18 | -1.24% | 14.16 | 14.63 | 18398 | 2632 | 3.97% |
| 2025-01-20 | 14.33 | 14.51 | 0.38 | 2.69% | 14.00 | 14.60 | 20484 | 2952 | 4.42% |
| 2025-01-17 | 14.45 | 14.13 | -0.11 | -0.77% | 14.00 | 14.46 | 18409 | 2605 | 3.97% |
| 2025-01-16 | 14.15 | 14.24 | 0.28 | 2.01% | 13.94 | 14.42 | 28604 | 4065 | 6.17% |
| 2025-01-15 | 14.20 | 13.96 | -0.24 | -1.69% | 13.89 | 14.38 | 16888 | 2375 | 3.64% |
| 2025-01-14 | 13.45 | 14.20 | 0.86 | 6.45% | 13.45 | 14.20 | 24181 | 3373 | 5.22% |
| 2025-01-13 | 13.16 | 13.34 | 0.05 | 0.38% | 12.79 | 13.42 | 20763 | 2736 | 4.48% |
| 2025-01-10 | 14.09 | 13.29 | -0.82 | -5.81% | 13.28 | 14.25 | 25095 | 3436 | 5.41% |
| 2025-01-09 | 14.28 | 14.28 | 0.15 | 1.06% | 13.82 | 14.47 | 23460 | 3331 | 5.06% |
| 2025-01-08 | 14.31 | 14.13 | -0.28 | -1.94% | 13.67 | 14.46 | 28537 | 4021 | 6.16% |
| 2025-01-07 | 13.78 | 14.41 | 0.55 | 3.97% | 13.78 | 14.44 | 31909 | 4518 | 6.88% |
| 2025-01-06 | 13.72 | 13.86 | 0.06 | 0.43% | 12.98 | 14.24 | 44876 | 6210 | 9.68% |
| 2025-01-03 | 15.73 | 13.80 | -1.89 | -12.05% | 13.70 | 15.94 | 72248 | 10531 | 15.59% |
| 2025-01-02 | 15.53 | 15.69 | 0.49 | 3.22% | 15.45 | 16.70 | 70797 | 11232 | 15.27% |
| 2024-12-31 | 15.32 | 15.20 | -0.10 | -0.65% | 15.14 | 16.50 | 48753 | 7626 | 10.52% |
| 2024-12-30 | 15.28 | 15.30 | 0.02 | 0.13% | 14.69 | 15.58 | 34855 | 5277 | 7.52% |
| 2024-12-27 | 15.84 | 15.28 | -0.59 | -3.72% | 15.23 | 16.10 | 56363 | 8830 | 12.16% |
| 2024-12-26 | 14.88 | 15.87 | 1.08 | 7.30% | 14.73 | 15.97 | 64651 | 10040 | 13.95% |
| 2024-12-25 | 15.44 | 14.79 | -0.72 | -4.64% | 14.51 | 15.51 | 49863 | 7411 | 10.76% |