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 | 17.38 | 17.32 | -0.33 | -1.87% | 17.05 | 17.65 | 20851 | 3620 | 1.42% |
| 2025-04-02 | 17.51 | 17.65 | 0.08 | 0.46% | 17.47 | 17.87 | 18830 | 3335 | 1.28% |
| 2025-04-01 | 17.70 | 17.57 | -0.10 | -0.57% | 17.50 | 17.92 | 17743 | 3136 | 1.21% |
| 2025-03-31 | 17.51 | 17.67 | -0.06 | -0.34% | 17.20 | 17.81 | 28027 | 4899 | 1.91% |
| 2025-03-28 | 18.05 | 17.73 | -0.21 | -1.17% | 17.70 | 18.12 | 21052 | 3758 | 1.43% |
| 2025-03-27 | 18.30 | 17.94 | -0.41 | -2.23% | 17.93 | 18.30 | 26299 | 4754 | 1.79% |
| 2025-03-26 | 17.92 | 18.35 | 0.35 | 1.94% | 17.87 | 18.48 | 27483 | 5030 | 1.87% |
| 2025-03-25 | 18.09 | 18.00 | -0.10 | -0.55% | 17.77 | 18.27 | 29711 | 5355 | 2.02% |
| 2025-03-24 | 18.88 | 18.10 | -0.52 | -2.79% | 17.65 | 18.89 | 51346 | 9308 | 3.50% |
| 2025-03-21 | 19.25 | 18.62 | -0.82 | -4.22% | 18.60 | 19.27 | 65221 | 12274 | 4.44% |
| 2025-03-20 | 19.10 | 19.44 | 0.25 | 1.30% | 19.10 | 19.78 | 74440 | 14494 | 5.07% |
| 2025-03-19 | 19.11 | 19.19 | 0.02 | 0.10% | 19.11 | 19.60 | 61254 | 11828 | 4.17% |
| 2025-03-18 | 19.17 | 19.17 | 0.00 | 0.00% | 18.92 | 19.44 | 54219 | 10361 | 3.69% |
| 2025-03-17 | 19.00 | 19.17 | 0.17 | 0.89% | 18.88 | 19.45 | 64921 | 12423 | 4.42% |
| 2025-03-14 | 18.78 | 19.00 | 0.22 | 1.17% | 18.37 | 19.23 | 74122 | 14005 | 5.05% |
| 2025-03-13 | 19.93 | 18.78 | -1.81 | -8.79% | 18.74 | 20.22 | 108162 | 20966 | 7.36% |
| 2025-03-12 | 19.28 | 20.59 | 0.74 | 3.73% | 19.15 | 21.30 | 160470 | 32256 | 10.93% |
| 2025-03-11 | 19.49 | 19.85 | -1.80 | -8.31% | 19.49 | 20.55 | 176948 | 35256 | 12.05% |
| 2025-03-10 | 22.40 | 21.65 | -1.35 | -5.87% | 20.70 | 25.30 | 245208 | 55911 | 16.69% |
| 2025-03-07 | 23.00 | 23.00 | 2.09 | 10.00% | 20.03 | 23.00 | 269306 | 60316 | 18.34% |
| 2025-03-06 | 20.91 | 20.91 | 1.90 | 9.99% | 20.91 | 20.91 | 8879 | 1856 | 0.60% |
| 2025-03-05 | 17.89 | 19.01 | 1.73 | 10.01% | 17.86 | 19.01 | 37665 | 7043 | 2.56% |
| 2025-03-04 | 15.72 | 17.28 | 1.57 | 9.99% | 15.65 | 17.28 | 34552 | 5812 | 2.35% |
| 2025-03-03 | 15.61 | 15.71 | -0.01 | -0.06% | 15.61 | 16.06 | 16805 | 2659 | 1.14% |
| 2025-02-28 | 16.33 | 15.72 | -0.61 | -3.74% | 15.70 | 16.36 | 22653 | 3609 | 1.54% |
| 2025-02-27 | 16.34 | 16.33 | -0.06 | -0.37% | 16.07 | 16.54 | 36132 | 5888 | 2.46% |
| 2025-02-26 | 16.77 | 16.39 | -0.41 | -2.44% | 16.21 | 17.34 | 75562 | 12631 | 5.14% |
| 2025-02-25 | 16.43 | 16.80 | 0.25 | 1.51% | 16.30 | 17.20 | 48185 | 8127 | 3.28% |
| 2025-02-24 | 16.25 | 16.55 | 0.21 | 1.29% | 16.08 | 16.78 | 33569 | 5519 | 2.29% |
| 2025-02-21 | 16.30 | 16.34 | -0.05 | -0.31% | 16.19 | 16.44 | 28401 | 4627 | 1.93% |
| 2025-02-20 | 16.23 | 16.39 | 0.00 | 0.00% | 16.15 | 16.45 | 38807 | 6317 | 2.64% |
| 2025-02-19 | 15.65 | 16.39 | 0.62 | 3.93% | 15.65 | 16.41 | 58373 | 9430 | 3.97% |
| 2025-02-18 | 15.67 | 15.77 | 0.10 | 0.64% | 15.51 | 15.91 | 39316 | 6200 | 2.68% |
| 2025-02-17 | 15.50 | 15.67 | 0.27 | 1.75% | 15.32 | 15.68 | 22285 | 3470 | 1.52% |
| 2025-02-14 | 15.22 | 15.40 | 0.19 | 1.25% | 15.11 | 15.51 | 18363 | 2826 | 1.25% |
| 2025-02-13 | 15.62 | 15.21 | -0.41 | -2.62% | 15.21 | 15.65 | 21992 | 3380 | 1.50% |
| 2025-02-12 | 15.53 | 15.62 | 0.09 | 0.58% | 15.45 | 15.64 | 17922 | 2786 | 1.22% |
| 2025-02-11 | 15.75 | 15.53 | -0.22 | -1.40% | 15.45 | 15.75 | 22202 | 3449 | 1.51% |
| 2025-02-10 | 15.60 | 15.75 | 0.08 | 0.51% | 15.41 | 15.75 | 25819 | 4030 | 1.76% |
| 2025-02-07 | 15.86 | 15.67 | -0.12 | -0.76% | 15.47 | 16.05 | 39661 | 6248 | 2.70% |
| 2025-02-06 | 15.50 | 15.79 | 0.17 | 1.09% | 15.48 | 15.79 | 37355 | 5843 | 2.54% |
| 2025-02-05 | 15.15 | 15.62 | 0.54 | 3.58% | 15.10 | 15.76 | 40627 | 6313 | 2.77% |
| 2025-01-27 | 15.20 | 15.08 | -0.02 | -0.13% | 15.03 | 15.37 | 17361 | 2636 | 1.18% |
| 2025-01-24 | 14.99 | 15.10 | 0.01 | 0.07% | 14.94 | 15.22 | 17648 | 2654 | 1.20% |
| 2025-01-23 | 15.26 | 15.09 | -0.04 | -0.26% | 15.02 | 15.42 | 23839 | 3637 | 1.62% |
| 2025-01-22 | 15.13 | 15.13 | -0.16 | -1.05% | 15.01 | 15.24 | 19183 | 2899 | 1.31% |
| 2025-01-21 | 15.17 | 15.29 | 0.17 | 1.12% | 15.00 | 15.30 | 25863 | 3924 | 1.76% |
| 2025-01-20 | 15.16 | 15.12 | 0.12 | 0.80% | 14.91 | 15.30 | 28416 | 4299 | 1.93% |
| 2025-01-17 | 15.32 | 15.00 | -0.20 | -1.32% | 14.93 | 15.32 | 24431 | 3678 | 1.66% |
| 2025-01-16 | 15.35 | 15.20 | -0.33 | -2.12% | 15.00 | 15.68 | 48853 | 7483 | 3.33% |
| 2025-01-15 | 15.29 | 15.53 | 0.24 | 1.57% | 15.16 | 16.48 | 82570 | 12904 | 5.62% |
| 2025-01-14 | 13.87 | 15.29 | 1.39 | 10.00% | 13.87 | 15.29 | 42201 | 6238 | 2.87% |
| 2025-01-13 | 14.10 | 13.90 | -0.18 | -1.28% | 13.70 | 14.59 | 26386 | 3721 | 1.80% |
| 2025-01-10 | 14.38 | 14.08 | -0.34 | -2.36% | 13.98 | 14.67 | 35535 | 5077 | 2.42% |
| 2025-01-09 | 13.75 | 14.42 | 0.28 | 1.98% | 13.75 | 14.50 | 33515 | 4746 | 2.28% |
| 2025-01-08 | 13.64 | 14.14 | 0.50 | 3.67% | 13.50 | 14.30 | 37750 | 5250 | 2.57% |
| 2025-01-07 | 13.27 | 13.64 | 0.39 | 2.94% | 13.08 | 13.66 | 17349 | 2329 | 1.18% |
| 2025-01-06 | 13.21 | 13.25 | -0.08 | -0.60% | 12.60 | 13.45 | 17353 | 2281 | 1.18% |
| 2025-01-03 | 14.20 | 13.33 | -0.89 | -6.26% | 13.30 | 14.36 | 29220 | 4011 | 1.99% |
| 2025-01-02 | 14.80 | 14.22 | -0.58 | -3.92% | 14.12 | 14.94 | 29913 | 4345 | 7.93% |
| 2024-12-31 | 15.07 | 14.80 | -0.21 | -1.40% | 14.78 | 15.40 | 27729 | 4161 | 7.35% |
| 2024-12-30 | 15.06 | 15.01 | -0.07 | -0.46% | 14.76 | 15.56 | 31511 | 4771 | 8.35% |
| 2024-12-27 | 14.98 | 15.08 | 0.04 | 0.27% | 14.95 | 15.33 | 28507 | 4310 | 7.56% |
| 2024-12-26 | 14.60 | 15.04 | 0.31 | 2.10% | 14.60 | 15.78 | 49025 | 7445 | 13.00% |