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 | 20.68 | 20.98 | -0.09 | -0.43% | 20.22 | 21.49 | 40044 | 8395 | 4.71% |
| 2025-04-02 | 20.67 | 21.07 | 0.86 | 4.26% | 20.21 | 22.17 | 50204 | 10672 | 5.91% |
| 2025-04-01 | 19.10 | 20.21 | 1.21 | 6.37% | 19.07 | 20.97 | 43238 | 8687 | 5.09% |
| 2025-03-31 | 18.48 | 19.00 | 0.90 | 4.97% | 18.00 | 19.15 | 32809 | 6093 | 3.86% |
| 2025-03-28 | 19.78 | 18.10 | -1.68 | -8.49% | 17.99 | 20.00 | 59068 | 10959 | 6.95% |
| 2025-03-27 | 21.18 | 19.78 | -1.82 | -8.43% | 19.50 | 21.65 | 70008 | 14211 | 8.24% |
| 2025-03-26 | 20.73 | 21.60 | 0.45 | 2.13% | 20.05 | 22.28 | 95498 | 20256 | 11.24% |
| 2025-03-25 | 21.38 | 21.15 | 0.67 | 3.27% | 20.25 | 23.65 | 144593 | 31695 | 17.01% |
| 2025-03-24 | 20.48 | 20.48 | 3.41 | 19.98% | 20.48 | 20.48 | 16241 | 3326 | 1.91% |
| 2025-03-14 | 16.31 | 17.07 | 0.74 | 4.53% | 15.99 | 17.15 | 29597 | 4981 | 3.48% |
| 2025-03-13 | 15.55 | 16.33 | 0.86 | 5.56% | 15.02 | 16.33 | 22571 | 3554 | 2.66% |
| 2025-03-12 | 15.52 | 15.47 | -0.06 | -0.39% | 15.36 | 15.68 | 7858 | 1220 | 0.92% |
| 2025-03-11 | 15.45 | 15.53 | 0.11 | 0.71% | 15.20 | 15.59 | 8826 | 1357 | 1.04% |
| 2025-03-10 | 15.51 | 15.42 | -0.02 | -0.13% | 15.33 | 15.67 | 6277 | 974 | 0.74% |
| 2025-03-07 | 15.72 | 15.44 | -0.28 | -1.78% | 15.38 | 15.77 | 5261 | 816 | 0.62% |
| 2025-03-06 | 15.51 | 15.72 | 0.21 | 1.35% | 15.51 | 15.78 | 7179 | 1125 | 0.84% |
| 2025-03-05 | 15.45 | 15.51 | -0.05 | -0.32% | 15.00 | 15.53 | 9817 | 1499 | 1.15% |
| 2025-03-04 | 15.08 | 15.56 | 0.37 | 2.44% | 15.08 | 15.58 | 8221 | 1269 | 0.97% |
| 2025-03-03 | 15.30 | 15.19 | 0.09 | 0.60% | 15.09 | 15.55 | 7972 | 1225 | 0.94% |
| 2025-02-28 | 15.99 | 15.10 | -0.90 | -5.63% | 15.10 | 15.99 | 9704 | 1491 | 1.14% |
| 2025-02-27 | 15.83 | 16.00 | 0.18 | 1.14% | 15.41 | 16.07 | 16585 | 2619 | 1.95% |
| 2025-02-26 | 15.46 | 15.82 | 0.46 | 2.99% | 15.45 | 15.96 | 13681 | 2159 | 1.61% |
| 2025-02-25 | 15.46 | 15.36 | -0.29 | -1.85% | 15.31 | 15.59 | 5762 | 889 | 0.68% |
| 2025-02-24 | 15.56 | 15.65 | 0.17 | 1.10% | 15.26 | 15.75 | 7217 | 1120 | 0.85% |
| 2025-02-21 | 15.62 | 15.48 | -0.05 | -0.32% | 15.18 | 15.62 | 7811 | 1199 | 0.92% |
| 2025-02-20 | 15.72 | 15.53 | -0.11 | -0.70% | 15.36 | 15.75 | 5517 | 856 | 0.65% |
| 2025-02-19 | 15.50 | 15.64 | 0.14 | 0.90% | 15.20 | 15.64 | 7303 | 1126 | 0.86% |
| 2025-02-18 | 15.78 | 15.50 | -0.36 | -2.27% | 15.25 | 15.98 | 10072 | 1564 | 1.18% |
| 2025-02-17 | 16.00 | 15.86 | 0.21 | 1.34% | 15.56 | 16.03 | 11215 | 1775 | 1.32% |
| 2025-02-14 | 15.92 | 15.65 | -0.22 | -1.39% | 15.56 | 15.96 | 13597 | 2134 | 1.60% |
| 2025-02-13 | 17.25 | 15.87 | -1.42 | -8.21% | 15.81 | 17.30 | 29200 | 4764 | 3.44% |
| 2025-02-12 | 15.39 | 17.29 | 1.94 | 12.64% | 15.39 | 17.85 | 69223 | 11861 | 8.14% |
| 2025-02-11 | 15.07 | 15.35 | 0.28 | 1.86% | 15.02 | 15.60 | 13473 | 2071 | 1.59% |
| 2025-02-10 | 14.97 | 15.07 | 0.09 | 0.60% | 14.89 | 15.19 | 7947 | 1192 | 0.94% |
| 2025-02-07 | 15.14 | 14.98 | -0.17 | -1.12% | 14.86 | 15.23 | 10856 | 1635 | 1.28% |
| 2025-02-06 | 14.99 | 15.15 | 0.15 | 1.00% | 14.82 | 15.21 | 13809 | 2076 | 1.62% |
| 2025-02-05 | 13.84 | 15.00 | 1.19 | 8.62% | 13.83 | 15.09 | 23921 | 3508 | 2.81% |
| 2025-01-27 | 13.37 | 13.81 | 0.31 | 2.30% | 13.37 | 13.97 | 10412 | 1430 | 1.22% |
| 2025-01-24 | 13.12 | 13.50 | 0.45 | 3.45% | 12.94 | 13.52 | 9846 | 1302 | 1.16% |
| 2025-01-23 | 13.14 | 13.05 | 0.00 | 0.00% | 12.99 | 13.41 | 7473 | 987 | 0.88% |
| 2025-01-22 | 12.97 | 13.05 | -0.09 | -0.68% | 12.89 | 13.13 | 7516 | 978 | 0.88% |
| 2025-01-21 | 13.30 | 13.14 | -0.16 | -1.20% | 13.02 | 13.54 | 6316 | 835 | 0.74% |
| 2025-01-20 | 13.00 | 13.30 | 0.38 | 2.94% | 12.83 | 13.64 | 11898 | 1585 | 1.40% |
| 2025-01-17 | 12.90 | 12.92 | -0.08 | -0.62% | 12.79 | 13.04 | 5068 | 655 | 0.60% |
| 2025-01-16 | 12.97 | 13.00 | 0.03 | 0.23% | 12.91 | 13.20 | 6660 | 868 | 0.78% |
| 2025-01-15 | 12.76 | 12.97 | 0.27 | 2.13% | 12.51 | 13.13 | 8767 | 1133 | 1.03% |
| 2025-01-14 | 12.13 | 12.70 | 0.69 | 5.75% | 12.01 | 12.76 | 6549 | 818 | 0.77% |
| 2025-01-13 | 11.95 | 12.01 | 0.06 | 0.50% | 11.61 | 12.24 | 5477 | 653 | 0.64% |
| 2025-01-10 | 12.42 | 11.95 | -0.40 | -3.24% | 11.95 | 12.51 | 5747 | 704 | 0.68% |
| 2025-01-09 | 12.19 | 12.35 | 0.08 | 0.65% | 12.19 | 12.40 | 3995 | 492 | 0.47% |
| 2025-01-08 | 12.42 | 12.27 | -0.15 | -1.21% | 11.86 | 12.50 | 6954 | 850 | 0.82% |
| 2025-01-07 | 12.16 | 12.42 | 0.26 | 2.14% | 12.02 | 12.43 | 4880 | 599 | 0.57% |
| 2025-01-06 | 12.08 | 12.16 | 0.02 | 0.16% | 11.56 | 12.25 | 7404 | 888 | 0.87% |
| 2025-01-03 | 12.59 | 12.14 | -0.37 | -2.96% | 12.02 | 12.59 | 7458 | 916 | 0.88% |
| 2025-01-02 | 12.49 | 12.51 | 0.02 | 0.16% | 12.29 | 13.24 | 11199 | 1433 | 1.32% |
| 2024-12-31 | 12.65 | 12.49 | -0.29 | -2.27% | 12.49 | 12.97 | 5242 | 665 | 0.62% |
| 2024-12-30 | 13.07 | 12.78 | -0.29 | -2.22% | 12.51 | 13.08 | 7515 | 960 | 0.88% |
| 2024-12-27 | 13.13 | 13.07 | 0.01 | 0.08% | 12.85 | 13.36 | 5377 | 707 | 0.63% |
| 2024-12-26 | 12.66 | 13.06 | 0.60 | 4.82% | 12.50 | 13.19 | 7650 | 990 | 0.90% |
| 2024-12-25 | 13.18 | 12.46 | -0.65 | -4.96% | 12.28 | 13.18 | 9541 | 1197 | 1.12% |