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 | 16.58 | 16.33 | -0.66 | -3.88% | 16.25 | 17.09 | 118448 | 19632 | 1.80% |
| 2025-04-02 | 16.68 | 16.99 | 0.23 | 1.37% | 16.64 | 17.19 | 110315 | 18733 | 1.68% |
| 2025-04-01 | 17.41 | 16.76 | -0.57 | -3.29% | 16.73 | 17.55 | 136363 | 23120 | 2.08% |
| 2025-03-31 | 17.28 | 17.33 | -0.17 | -0.97% | 16.78 | 17.55 | 168614 | 28783 | 2.57% |
| 2025-03-28 | 17.83 | 17.50 | -0.33 | -1.85% | 17.50 | 18.12 | 124017 | 22055 | 1.89% |
| 2025-03-27 | 17.98 | 17.83 | -0.39 | -2.14% | 17.80 | 18.56 | 151100 | 27464 | 2.30% |
| 2025-03-26 | 18.00 | 18.22 | 0.15 | 0.83% | 17.98 | 18.74 | 174036 | 32035 | 2.65% |
| 2025-03-25 | 18.62 | 18.07 | -0.56 | -3.01% | 17.90 | 18.73 | 197709 | 36156 | 3.01% |
| 2025-03-24 | 19.75 | 18.63 | -1.00 | -5.09% | 17.97 | 19.83 | 315934 | 58947 | 4.81% |
| 2025-03-21 | 21.00 | 19.63 | -1.52 | -7.19% | 19.45 | 21.00 | 389059 | 77641 | 5.93% |
| 2025-03-20 | 20.80 | 21.15 | 0.76 | 3.73% | 20.20 | 21.88 | 510794 | 107882 | 7.78% |
| 2025-03-19 | 20.54 | 20.39 | -0.36 | -1.73% | 19.99 | 21.17 | 426644 | 87167 | 6.50% |
| 2025-03-18 | 18.86 | 20.75 | 1.89 | 10.02% | 18.81 | 20.75 | 398254 | 78481 | 6.07% |
| 2025-03-17 | 17.56 | 18.86 | 1.21 | 6.86% | 17.50 | 19.06 | 349276 | 64821 | 5.32% |
| 2025-03-14 | 17.11 | 17.65 | 0.57 | 3.34% | 16.71 | 17.81 | 202312 | 35060 | 3.08% |
| 2025-03-13 | 18.20 | 17.08 | -1.23 | -6.72% | 16.91 | 18.30 | 284017 | 49160 | 4.33% |
| 2025-03-12 | 18.64 | 18.31 | -0.21 | -1.13% | 18.28 | 18.78 | 199920 | 36900 | 3.04% |
| 2025-03-11 | 18.05 | 18.52 | -0.08 | -0.43% | 17.90 | 18.86 | 283377 | 51953 | 4.32% |
| 2025-03-10 | 19.00 | 18.60 | -0.61 | -3.18% | 18.58 | 19.78 | 303087 | 57998 | 4.62% |
| 2025-03-07 | 18.56 | 19.21 | 0.54 | 2.89% | 18.56 | 19.86 | 303381 | 58275 | 4.62% |
| 2025-03-06 | 18.69 | 18.67 | 0.28 | 1.52% | 18.50 | 19.08 | 318608 | 59736 | 4.85% |
| 2025-03-05 | 17.82 | 18.39 | 0.51 | 2.85% | 17.78 | 18.45 | 280106 | 50799 | 4.27% |
| 2025-03-04 | 17.24 | 17.88 | 0.48 | 2.76% | 17.24 | 18.42 | 322862 | 57979 | 4.92% |
| 2025-03-03 | 18.38 | 17.40 | -1.77 | -9.23% | 17.25 | 18.57 | 522487 | 93492 | 7.96% |
| 2025-02-28 | 20.97 | 19.17 | -2.13 | -10.00% | 19.17 | 21.06 | 381335 | 74398 | 5.81% |
| 2025-02-27 | 20.36 | 21.30 | 0.60 | 2.90% | 20.21 | 22.00 | 606391 | 128396 | 9.23% |
| 2025-02-26 | 22.40 | 20.70 | 0.22 | 1.07% | 20.30 | 22.40 | 837817 | 180292 | 12.76% |
| 2025-02-25 | 18.30 | 20.48 | 1.86 | 9.99% | 18.30 | 20.48 | 301257 | 59522 | 4.59% |
| 2025-02-24 | 18.09 | 18.62 | 0.56 | 3.10% | 16.90 | 19.80 | 584975 | 106011 | 8.91% |
| 2025-02-21 | 16.60 | 18.06 | 1.24 | 7.37% | 16.45 | 18.15 | 565028 | 99917 | 8.60% |
| 2025-02-20 | 15.86 | 16.82 | 0.97 | 6.12% | 15.66 | 17.39 | 567286 | 93292 | 8.64% |
| 2025-02-19 | 14.91 | 15.85 | 0.90 | 6.02% | 14.78 | 15.90 | 423841 | 66036 | 6.45% |
| 2025-02-18 | 14.80 | 14.95 | 0.04 | 0.27% | 14.69 | 15.25 | 330929 | 49395 | 5.04% |
| 2025-02-17 | 14.28 | 14.91 | 0.56 | 3.90% | 14.26 | 14.98 | 331402 | 48531 | 5.05% |
| 2025-02-14 | 14.68 | 14.35 | -0.51 | -3.43% | 14.21 | 14.84 | 329274 | 47674 | 5.01% |
| 2025-02-13 | 14.95 | 14.86 | -0.03 | -0.20% | 14.81 | 16.16 | 456536 | 69929 | 6.95% |
| 2025-02-12 | 14.55 | 14.89 | 0.14 | 0.95% | 14.37 | 15.19 | 332777 | 49371 | 5.07% |
| 2025-02-11 | 14.26 | 14.75 | 0.48 | 3.36% | 14.26 | 14.75 | 361400 | 52549 | 5.50% |
| 2025-02-10 | 14.60 | 14.27 | -0.44 | -2.99% | 14.18 | 14.77 | 355303 | 51087 | 5.41% |
| 2025-02-07 | 14.74 | 14.71 | 0.18 | 1.24% | 14.42 | 15.12 | 442143 | 65180 | 6.73% |
| 2025-02-06 | 13.54 | 14.53 | 0.90 | 6.60% | 13.54 | 14.99 | 520467 | 75304 | 7.93% |
| 2025-02-05 | 13.77 | 13.63 | -0.03 | -0.22% | 13.63 | 14.13 | 444794 | 61698 | 6.77% |
| 2025-01-27 | 14.60 | 13.66 | -1.42 | -9.42% | 13.57 | 15.17 | 570756 | 80223 | 8.69% |
| 2025-01-24 | 14.88 | 15.08 | 1.01 | 7.18% | 14.19 | 15.48 | 860153 | 127294 | 13.10% |
| 2025-01-23 | 13.58 | 14.07 | 1.28 | 10.01% | 13.58 | 14.07 | 133912 | 18784 | 2.04% |
| 2025-01-22 | 13.06 | 12.79 | -0.42 | -3.18% | 12.68 | 13.09 | 180374 | 23175 | 2.75% |
| 2025-01-21 | 12.88 | 13.21 | 0.33 | 2.56% | 12.60 | 13.38 | 258277 | 33607 | 3.93% |
| 2025-01-20 | 12.75 | 12.88 | 0.29 | 2.30% | 12.45 | 12.92 | 186466 | 23659 | 2.84% |
| 2025-01-17 | 12.39 | 12.59 | 0.20 | 1.61% | 12.33 | 13.00 | 157646 | 19986 | 2.40% |
| 2025-01-16 | 12.69 | 12.39 | -0.30 | -2.36% | 12.35 | 12.84 | 180601 | 22714 | 2.75% |
| 2025-01-15 | 12.53 | 12.69 | 0.18 | 1.44% | 12.44 | 12.94 | 223146 | 28331 | 3.40% |
| 2025-01-14 | 11.61 | 12.51 | 0.79 | 6.74% | 11.61 | 12.55 | 214106 | 26187 | 3.26% |
| 2025-01-13 | 11.43 | 11.72 | 0.05 | 0.43% | 11.39 | 12.02 | 137016 | 16151 | 2.09% |
| 2025-01-10 | 11.78 | 11.67 | -0.11 | -0.93% | 11.66 | 12.16 | 197277 | 23523 | 3.00% |
| 2025-01-09 | 10.99 | 11.78 | 0.67 | 6.03% | 10.93 | 12.22 | 212060 | 24967 | 3.23% |
| 2025-01-08 | 11.00 | 11.11 | 0.09 | 0.82% | 10.52 | 11.27 | 105648 | 11520 | 1.61% |
| 2025-01-07 | 10.70 | 11.02 | 0.22 | 2.04% | 10.70 | 11.08 | 74498 | 8118 | 1.13% |
| 2025-01-06 | 10.66 | 10.80 | 0.14 | 1.31% | 10.41 | 10.88 | 86473 | 9266 | 1.32% |
| 2025-01-03 | 11.45 | 10.66 | -0.72 | -6.33% | 10.62 | 11.55 | 121702 | 13349 | 1.85% |
| 2025-01-02 | 11.63 | 11.38 | -0.34 | -2.90% | 11.22 | 11.87 | 127769 | 14704 | 1.95% |
| 2024-12-31 | 12.12 | 11.72 | -0.43 | -3.54% | 11.72 | 12.20 | 97119 | 11551 | 1.48% |
| 2024-12-30 | 12.51 | 12.15 | -0.38 | -3.03% | 12.07 | 12.53 | 118599 | 14520 | 1.81% |
| 2024-12-27 | 12.88 | 12.53 | -0.36 | -2.79% | 12.46 | 12.97 | 172420 | 21931 | 2.63% |
| 2024-12-26 | 12.40 | 12.89 | 0.31 | 2.46% | 12.27 | 12.98 | 204714 | 26270 | 3.12% |
| 2024-12-25 | 12.44 | 12.58 | 0.21 | 1.70% | 12.15 | 12.99 | 205423 | 25711 | 3.13% |