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 | 18.010 | 18.060 | -0.440 | -2.38% | 17.800 | 19.900 | 108953 | 20413 | 16.38% |
| 2025-04-02 | 17.980 | 18.500 | 0.040 | 0.22% | 17.550 | 18.500 | 103697 | 18623 | 15.59% |
| 2025-04-01 | 16.840 | 18.460 | 1.900 | 11.47% | 16.660 | 20.580 | 160634 | 29367 | 24.14% |
| 2025-03-31 | 16.740 | 16.560 | -0.740 | -4.28% | 15.660 | 17.390 | 75222 | 12433 | 11.31% |
| 2025-03-28 | 16.830 | 17.300 | 0.270 | 1.59% | 16.640 | 18.020 | 102644 | 17834 | 15.43% |
| 2025-03-27 | 16.950 | 17.030 | -0.250 | -1.45% | 16.650 | 17.770 | 82112 | 14138 | 12.34% |
| 2025-03-26 | 17.800 | 17.280 | -1.740 | -9.15% | 16.950 | 18.100 | 135297 | 23666 | 20.34% |
| 2025-03-25 | 16.100 | 19.020 | 3.420 | 21.92% | 15.680 | 20.230 | 199529 | 35832 | 29.99% |
| 2025-03-24 | 15.290 | 15.600 | 0.190 | 1.23% | 14.500 | 15.600 | 66220 | 9937 | 9.95% |
| 2025-03-21 | 17.440 | 15.410 | -2.000 | -11.49% | 15.410 | 17.830 | 94970 | 15612 | 14.27% |
| 2025-03-20 | 18.390 | 17.410 | -1.840 | -9.56% | 17.300 | 18.720 | 116378 | 20984 | 17.49% |
| 2025-03-19 | 19.510 | 19.250 | -0.900 | -4.47% | 19.100 | 22.520 | 164512 | 34420 | 24.73% |
| 2025-03-18 | 19.300 | 20.150 | 1.440 | 7.70% | 18.680 | 20.560 | 143367 | 28080 | 21.55% |
| 2025-03-17 | 20.350 | 18.710 | -0.290 | -1.53% | 18.680 | 21.460 | 140331 | 27897 | 21.09% |
| 2025-03-14 | 17.840 | 19.000 | 1.160 | 6.50% | 17.750 | 19.500 | 141647 | 26721 | 21.29% |
| 2025-03-13 | 19.500 | 17.840 | 0.110 | 0.62% | 17.770 | 20.000 | 143937 | 27177 | 21.63% |
| 2025-03-12 | 16.650 | 17.730 | 1.080 | 6.49% | 16.380 | 17.980 | 115726 | 20035 | 17.39% |
| 2025-03-11 | 16.300 | 16.650 | -0.470 | -2.75% | 16.020 | 16.900 | 85619 | 14040 | 12.87% |
| 2025-03-10 | 18.800 | 17.120 | 0.650 | 3.95% | 17.000 | 19.750 | 139564 | 25364 | 20.98% |
| 2025-03-07 | 16.790 | 16.470 | -0.250 | -1.50% | 16.200 | 17.270 | 74338 | 12484 | 11.17% |
| 2025-03-06 | 17.260 | 16.720 | -0.430 | -2.51% | 16.170 | 17.560 | 88180 | 14813 | 13.25% |
| 2025-03-05 | 16.900 | 17.150 | -0.140 | -0.81% | 16.660 | 18.030 | 94974 | 16365 | 14.27% |
| 2025-03-04 | 16.600 | 17.290 | 0.090 | 0.52% | 16.600 | 18.250 | 123756 | 21569 | 18.60% |
| 2025-03-03 | 16.240 | 17.200 | 1.620 | 10.40% | 15.450 | 18.500 | 156177 | 26422 | 23.47% |
| 2025-02-28 | 15.220 | 15.580 | 0.360 | 2.37% | 14.920 | 15.800 | 69962 | 10697 | 10.52% |
| 2025-02-27 | 15.520 | 15.220 | -0.440 | -2.81% | 14.800 | 15.900 | 75475 | 11459 | 11.34% |
| 2025-02-26 | 16.000 | 15.660 | -0.580 | -3.57% | 15.400 | 16.150 | 92595 | 14470 | 13.92% |
| 2025-02-25 | 16.550 | 16.240 | -0.220 | -1.34% | 16.200 | 17.500 | 83348 | 14039 | 12.53% |
| 2025-02-24 | 17.140 | 16.460 | -1.030 | -5.89% | 16.190 | 17.140 | 79696 | 13274 | 11.98% |
| 2025-02-21 | 16.800 | 17.490 | -0.110 | -0.63% | 16.280 | 17.590 | 126592 | 21297 | 19.03% |
| 2025-02-20 | 16.940 | 17.600 | 0.450 | 2.62% | 16.170 | 18.600 | 140440 | 24787 | 21.11% |
| 2025-02-19 | 16.740 | 17.150 | 1.260 | 7.93% | 16.360 | 18.170 | 132285 | 22737 | 19.88% |
| 2025-02-18 | 17.070 | 15.890 | -3.110 | -16.37% | 15.710 | 17.910 | 136553 | 23066 | 20.52% |
| 2025-02-17 | 17.550 | 19.000 | 2.300 | 13.77% | 17.550 | 20.900 | 251924 | 47893 | 37.87% |
| 2025-02-14 | 12.950 | 16.700 | 3.850 | 29.96% | 12.950 | 16.700 | 218519 | 33231 | 32.84% |
| 2025-02-13 | 13.480 | 12.850 | -0.770 | -5.65% | 12.850 | 14.140 | 57963 | 7884 | 8.71% |
| 2025-02-12 | 13.630 | 13.620 | -0.530 | -3.75% | 13.350 | 14.000 | 70943 | 9719 | 10.66% |
| 2025-02-11 | 12.890 | 14.150 | 0.930 | 7.03% | 12.700 | 14.580 | 111862 | 15117 | 18.61% |
| 2025-02-10 | 11.950 | 13.220 | 1.270 | 10.63% | 11.890 | 13.470 | 85335 | 10963 | 14.20% |
| 2025-02-07 | 11.320 | 11.950 | 0.610 | 5.38% | 11.320 | 12.320 | 50391 | 5969 | 8.39% |
| 2025-02-06 | 10.730 | 11.340 | 0.540 | 5.00% | 10.690 | 11.500 | 28184 | 3126 | 4.69% |
| 2025-02-05 | 10.900 | 10.800 | 0.080 | 0.75% | 10.690 | 10.960 | 12058 | 1299 | 2.01% |
| 2025-01-27 | 11.010 | 10.720 | -0.340 | -3.07% | 10.710 | 11.150 | 15379 | 1680 | 2.56% |
| 2025-01-24 | 11.300 | 11.060 | -0.340 | -2.98% | 11.000 | 11.530 | 30195 | 3369 | 5.02% |
| 2025-01-23 | 11.820 | 11.400 | -0.200 | -1.72% | 11.400 | 12.000 | 25049 | 2946 | 4.17% |
| 2025-01-22 | 12.150 | 11.600 | -0.400 | -3.33% | 11.550 | 12.170 | 20038 | 2354 | 3.33% |
| 2025-01-21 | 12.390 | 12.000 | -0.160 | -1.32% | 11.950 | 12.480 | 18982 | 2306 | 3.16% |
| 2025-01-20 | 12.560 | 12.160 | -0.380 | -3.03% | 12.100 | 12.750 | 28538 | 3533 | 4.75% |
| 2025-01-17 | 12.640 | 12.540 | 0.000 | 0.00% | 12.180 | 13.100 | 32917 | 4147 | 5.48% |
| 2025-01-16 | 12.530 | 12.540 | 0.250 | 2.03% | 12.200 | 12.840 | 32125 | 4024 | 5.35% |
| 2025-01-15 | 12.110 | 12.290 | -0.130 | -1.05% | 12.110 | 12.780 | 41397 | 5136 | 6.89% |
| 2025-01-14 | 11.400 | 12.420 | 1.060 | 9.33% | 11.400 | 12.580 | 48901 | 5888 | 8.14% |
| 2025-01-13 | 11.700 | 11.360 | -0.370 | -3.15% | 11.280 | 11.800 | 25053 | 2872 | 4.17% |
| 2025-01-10 | 12.810 | 11.730 | -1.060 | -8.29% | 11.730 | 12.820 | 38207 | 4673 | 6.36% |
| 2025-01-09 | 12.440 | 12.790 | 0.170 | 1.35% | 12.220 | 13.190 | 48040 | 6102 | 7.99% |
| 2025-01-08 | 12.170 | 12.620 | 0.090 | 0.72% | 12.020 | 13.070 | 60253 | 7644 | 10.03% |
| 2025-01-07 | 11.570 | 12.530 | 0.700 | 5.92% | 11.230 | 13.250 | 78925 | 9665 | 13.13% |
| 2025-01-06 | 12.070 | 11.830 | 0.200 | 1.72% | 11.680 | 12.490 | 39650 | 4770 | 6.60% |
| 2025-01-03 | 11.500 | 11.630 | 0.180 | 1.57% | 11.340 | 11.790 | 27492 | 3191 | 4.57% |
| 2025-01-02 | 11.600 | 11.450 | -0.150 | -1.29% | 11.310 | 11.950 | 22036 | 2567 | 3.67% |
| 2024-12-31 | 11.820 | 11.600 | -0.070 | -0.60% | 11.570 | 12.190 | 27261 | 3230 | 4.54% |
| 2024-12-30 | 12.550 | 11.670 | -0.960 | -7.60% | 11.660 | 12.650 | 38903 | 4686 | 6.47% |
| 2024-12-27 | 13.000 | 12.630 | -0.450 | -3.44% | 12.630 | 13.240 | 39982 | 5149 | 6.65% |
| 2024-12-26 | 12.560 | 13.080 | -0.300 | -2.24% | 12.550 | 13.470 | 55235 | 7234 | 9.19% |
| 2024-12-25 | 14.200 | 13.380 | 0.170 | 1.29% | 13.280 | 15.110 | 79329 | 11411 | 13.20% |