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 | 18.83 | 18.48 | -0.51 | -2.69% | 18.35 | 19.20 | 56909 | 10618 | 2.14% |
| 2025-04-02 | 19.11 | 18.99 | -0.18 | -0.94% | 18.70 | 19.44 | 53645 | 10214 | 2.01% |
| 2025-04-01 | 18.69 | 19.17 | 0.46 | 2.46% | 18.60 | 19.66 | 70566 | 13543 | 2.65% |
| 2025-03-31 | 18.65 | 18.71 | 0.00 | 0.00% | 18.08 | 19.17 | 62937 | 11716 | 2.36% |
| 2025-03-28 | 18.08 | 18.71 | 0.89 | 4.99% | 17.58 | 18.93 | 95399 | 17770 | 3.58% |
| 2025-03-27 | 16.75 | 17.82 | 1.10 | 6.58% | 16.59 | 18.18 | 66772 | 11811 | 2.51% |
| 2025-03-26 | 16.86 | 16.72 | -0.20 | -1.18% | 16.65 | 17.19 | 29812 | 5017 | 1.12% |
| 2025-03-25 | 16.86 | 16.92 | 0.06 | 0.36% | 16.78 | 17.37 | 40339 | 6899 | 1.51% |
| 2025-03-24 | 17.36 | 16.86 | -0.22 | -1.29% | 16.55 | 17.38 | 76338 | 12852 | 2.87% |
| 2025-03-21 | 17.94 | 17.08 | -0.93 | -5.16% | 16.93 | 18.27 | 81799 | 14235 | 3.07% |
| 2025-03-20 | 18.11 | 18.01 | -0.10 | -0.55% | 17.81 | 18.30 | 49488 | 8917 | 1.86% |
| 2025-03-19 | 18.00 | 18.11 | -0.06 | -0.33% | 17.96 | 18.68 | 51882 | 9468 | 1.95% |
| 2025-03-18 | 17.91 | 18.17 | 0.48 | 2.71% | 17.66 | 18.27 | 61074 | 10988 | 2.29% |
| 2025-03-17 | 17.45 | 17.69 | 0.22 | 1.26% | 17.32 | 17.88 | 43918 | 7764 | 1.65% |
| 2025-03-14 | 17.74 | 17.47 | -0.20 | -1.13% | 17.27 | 17.81 | 59720 | 10442 | 2.24% |
| 2025-03-13 | 17.56 | 17.67 | 0.09 | 0.51% | 17.34 | 17.88 | 52088 | 9180 | 1.96% |
| 2025-03-12 | 18.24 | 17.58 | -0.35 | -1.95% | 17.20 | 18.24 | 54122 | 9640 | 2.03% |
| 2025-03-11 | 17.44 | 17.93 | 0.13 | 0.73% | 17.30 | 18.43 | 65987 | 11868 | 2.48% |
| 2025-03-10 | 19.66 | 17.80 | -0.80 | -4.30% | 17.41 | 19.67 | 116991 | 21138 | 4.39% |
| 2025-03-07 | 18.62 | 18.60 | -0.20 | -1.06% | 18.32 | 18.86 | 62280 | 11546 | 2.34% |
| 2025-03-06 | 18.13 | 18.80 | 0.94 | 5.26% | 17.86 | 18.91 | 88912 | 16510 | 3.34% |
| 2025-03-05 | 17.99 | 17.86 | -0.31 | -1.71% | 17.72 | 18.94 | 93183 | 16938 | 3.50% |
| 2025-03-04 | 17.63 | 18.17 | 0.81 | 4.67% | 17.38 | 18.26 | 99428 | 17730 | 3.73% |
| 2025-03-03 | 17.17 | 17.36 | 0.06 | 0.35% | 16.66 | 18.16 | 138939 | 24284 | 5.22% |
| 2025-02-28 | 18.30 | 17.30 | -1.19 | -6.44% | 17.01 | 18.38 | 182392 | 32112 | 6.85% |
| 2025-02-27 | 16.62 | 18.49 | 1.71 | 10.19% | 16.43 | 19.34 | 143802 | 24999 | 5.40% |
| 2025-02-26 | 15.38 | 16.78 | 1.44 | 9.39% | 15.33 | 16.92 | 116453 | 18986 | 4.37% |
| 2025-02-25 | 14.79 | 15.34 | 0.33 | 2.20% | 14.76 | 15.63 | 88672 | 13475 | 3.33% |
| 2025-02-24 | 14.39 | 15.01 | 0.71 | 4.97% | 14.05 | 15.10 | 113740 | 16919 | 4.27% |
| 2025-02-21 | 14.16 | 14.30 | 0.29 | 2.07% | 13.68 | 14.46 | 94002 | 13256 | 3.53% |
| 2025-02-20 | 13.87 | 14.01 | 0.21 | 1.52% | 13.81 | 14.35 | 78100 | 10953 | 2.93% |
| 2025-02-19 | 13.60 | 13.80 | 0.14 | 1.02% | 13.60 | 14.61 | 156277 | 22197 | 5.87% |
| 2025-02-18 | 13.00 | 13.66 | 0.89 | 6.97% | 12.72 | 14.20 | 108959 | 14722 | 4.09% |
| 2025-02-17 | 12.76 | 12.77 | 0.19 | 1.51% | 12.48 | 12.84 | 52030 | 6588 | 1.95% |
| 2025-02-14 | 12.10 | 12.58 | 0.52 | 4.31% | 12.10 | 12.76 | 59120 | 7415 | 2.22% |
| 2025-02-13 | 12.27 | 12.06 | -0.19 | -1.55% | 12.04 | 12.42 | 27534 | 3364 | 1.03% |
| 2025-02-12 | 12.22 | 12.25 | 0.02 | 0.16% | 12.00 | 12.29 | 20498 | 2488 | 0.77% |
| 2025-02-11 | 12.64 | 12.23 | -0.29 | -2.32% | 12.19 | 12.70 | 33698 | 4158 | 1.27% |
| 2025-02-10 | 12.18 | 12.52 | 0.43 | 3.56% | 12.06 | 12.63 | 47879 | 5944 | 1.80% |
| 2025-02-07 | 12.19 | 12.09 | -0.15 | -1.23% | 12.05 | 12.39 | 42470 | 5178 | 1.59% |
| 2025-02-06 | 11.73 | 12.24 | 0.50 | 4.26% | 11.61 | 12.28 | 42850 | 5136 | 1.61% |
| 2025-02-05 | 12.27 | 11.74 | -0.41 | -3.37% | 11.57 | 12.27 | 55746 | 6554 | 2.09% |
| 2025-01-27 | 12.28 | 12.15 | -0.11 | -0.90% | 12.12 | 12.43 | 17352 | 2128 | 0.65% |
| 2025-01-24 | 11.88 | 12.26 | 0.31 | 2.59% | 11.88 | 12.34 | 29463 | 3584 | 1.11% |
| 2025-01-23 | 12.02 | 11.95 | -0.01 | -0.08% | 11.91 | 12.12 | 19598 | 2355 | 0.74% |
| 2025-01-22 | 12.12 | 11.96 | -0.09 | -0.75% | 11.76 | 12.12 | 24735 | 2944 | 0.93% |
| 2025-01-21 | 12.48 | 12.05 | -0.09 | -0.74% | 11.90 | 12.48 | 40675 | 4899 | 1.53% |
| 2025-01-20 | 12.18 | 12.14 | 0.09 | 0.75% | 12.07 | 12.40 | 29537 | 3611 | 1.11% |
| 2025-01-17 | 11.96 | 12.05 | 0.14 | 1.18% | 11.80 | 12.24 | 37538 | 4513 | 1.41% |
| 2025-01-16 | 12.10 | 11.91 | -0.11 | -0.92% | 11.78 | 12.14 | 21105 | 2523 | 0.79% |
| 2025-01-15 | 12.05 | 12.02 | -0.02 | -0.17% | 11.75 | 12.15 | 28637 | 3430 | 1.08% |
| 2025-01-14 | 11.77 | 12.04 | 0.27 | 2.29% | 11.62 | 12.09 | 53152 | 6320 | 2.00% |
| 2025-01-13 | 11.00 | 11.77 | 0.94 | 8.68% | 10.65 | 12.08 | 82149 | 9349 | 3.09% |
| 2025-01-10 | 11.20 | 10.83 | -0.34 | -3.04% | 10.80 | 11.33 | 34994 | 3870 | 1.31% |
| 2025-01-09 | 10.89 | 11.17 | 0.12 | 1.09% | 10.89 | 11.39 | 38554 | 4327 | 1.45% |
| 2025-01-08 | 11.40 | 11.05 | -0.35 | -3.07% | 10.73 | 11.48 | 50693 | 5592 | 1.90% |
| 2025-01-07 | 11.22 | 11.40 | 0.23 | 2.06% | 11.09 | 11.42 | 44982 | 5077 | 1.69% |
| 2025-01-06 | 11.62 | 11.17 | -0.45 | -3.87% | 10.99 | 11.69 | 68472 | 7716 | 2.57% |
| 2025-01-03 | 12.25 | 11.62 | -0.54 | -4.44% | 11.53 | 12.25 | 49068 | 5774 | 1.84% |
| 2025-01-02 | 12.32 | 12.16 | -0.12 | -0.98% | 12.00 | 12.65 | 44883 | 5534 | 1.69% |
| 2024-12-31 | 12.69 | 12.28 | -0.41 | -3.23% | 12.28 | 13.16 | 57066 | 7168 | 2.14% |
| 2024-12-30 | 12.58 | 12.69 | 0.13 | 1.04% | 12.40 | 13.10 | 56247 | 7207 | 2.11% |
| 2024-12-27 | 12.13 | 12.56 | 0.40 | 3.29% | 12.13 | 12.81 | 48851 | 6165 | 1.83% |
| 2024-12-26 | 12.10 | 12.16 | 0.06 | 0.50% | 12.00 | 12.33 | 34733 | 4224 | 1.30% |
| 2024-12-25 | 12.23 | 12.10 | -0.23 | -1.87% | 12.00 | 12.47 | 36409 | 4434 | 1.37% |