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 | 26.660 | 28.000 | 0.530 | 1.93% | 25.980 | 29.960 | 124347 | 35086 | 34.61% |
| 2025-04-02 | 24.880 | 27.470 | 3.090 | 12.67% | 23.350 | 28.980 | 137880 | 35102 | 38.37% |
| 2025-04-01 | 18.860 | 24.380 | 5.620 | 29.96% | 18.850 | 24.380 | 99310 | 23239 | 27.64% |
| 2025-03-31 | 18.110 | 18.760 | -0.080 | -0.42% | 17.500 | 20.570 | 34476 | 6562 | 9.60% |
| 2025-03-28 | 19.500 | 18.840 | -1.110 | -5.56% | 18.820 | 21.300 | 38222 | 7688 | 10.64% |
| 2025-03-27 | 18.500 | 19.950 | 1.320 | 7.09% | 17.860 | 20.000 | 26637 | 5075 | 7.41% |
| 2025-03-26 | 18.310 | 18.630 | 0.320 | 1.75% | 17.820 | 18.990 | 19070 | 3521 | 5.31% |
| 2025-03-25 | 17.690 | 18.310 | 0.510 | 2.87% | 17.320 | 18.390 | 18294 | 3284 | 5.39% |
| 2025-03-24 | 16.950 | 17.800 | 0.040 | 0.23% | 16.680 | 17.980 | 16518 | 2832 | 4.87% |
| 2025-03-21 | 19.490 | 17.760 | -1.090 | -5.78% | 17.710 | 19.730 | 26755 | 5018 | 7.89% |
| 2025-03-20 | 19.760 | 18.850 | -0.970 | -4.89% | 18.800 | 19.880 | 18263 | 3516 | 5.38% |
| 2025-03-19 | 20.400 | 19.820 | -1.180 | -5.62% | 19.430 | 20.500 | 18717 | 3737 | 5.52% |
| 2025-03-18 | 21.280 | 21.000 | -0.120 | -0.57% | 20.610 | 22.110 | 21919 | 4663 | 6.46% |
| 2025-03-17 | 20.590 | 21.120 | 0.410 | 1.98% | 20.430 | 21.220 | 25740 | 5358 | 7.59% |
| 2025-03-14 | 19.590 | 20.710 | 1.180 | 6.04% | 19.430 | 21.500 | 36579 | 7452 | 10.78% |
| 2025-03-13 | 19.100 | 19.530 | 0.430 | 2.25% | 18.450 | 19.590 | 16509 | 3125 | 4.87% |
| 2025-03-12 | 19.600 | 19.100 | -0.400 | -2.05% | 19.040 | 20.180 | 26752 | 5254 | 7.89% |
| 2025-03-11 | 19.300 | 19.500 | 0.050 | 0.26% | 18.770 | 19.650 | 24641 | 4717 | 7.26% |
| 2025-03-10 | 18.780 | 19.450 | 1.460 | 8.12% | 18.450 | 19.450 | 30863 | 5833 | 9.10% |
| 2025-03-07 | 18.380 | 17.990 | -0.380 | -2.07% | 17.920 | 19.320 | 26862 | 4980 | 7.92% |
| 2025-03-06 | 18.510 | 18.370 | -0.680 | -3.57% | 17.950 | 19.460 | 38846 | 7192 | 11.45% |
| 2025-03-05 | 18.760 | 19.050 | 0.290 | 1.55% | 18.380 | 20.530 | 47046 | 9310 | 13.87% |
| 2025-03-04 | 17.930 | 18.760 | 0.810 | 4.51% | 17.710 | 18.900 | 34415 | 6364 | 10.15% |
| 2025-03-03 | 17.110 | 17.950 | 1.150 | 6.85% | 16.900 | 18.100 | 31410 | 5548 | 9.26% |
| 2025-02-28 | 17.180 | 16.800 | -0.640 | -3.67% | 16.800 | 17.680 | 15591 | 2684 | 4.60% |
| 2025-02-27 | 16.550 | 17.440 | 0.930 | 5.63% | 16.510 | 17.630 | 25137 | 4281 | 7.41% |
| 2025-02-26 | 16.490 | 16.510 | 0.280 | 1.73% | 16.240 | 16.690 | 9025 | 1484 | 2.66% |
| 2025-02-25 | 16.270 | 16.230 | -0.430 | -2.58% | 16.000 | 16.580 | 11311 | 1845 | 3.33% |
| 2025-02-24 | 16.870 | 16.660 | -0.200 | -1.19% | 16.410 | 17.180 | 14181 | 2393 | 4.18% |
| 2025-02-21 | 16.640 | 16.860 | -0.140 | -0.82% | 16.500 | 17.000 | 14983 | 2516 | 4.42% |
| 2025-02-20 | 16.620 | 17.000 | 0.540 | 3.28% | 16.420 | 17.190 | 20676 | 3488 | 6.10% |
| 2025-02-19 | 16.380 | 16.460 | 0.160 | 0.98% | 16.170 | 16.600 | 17175 | 2805 | 5.06% |
| 2025-02-18 | 17.010 | 16.300 | -1.310 | -7.44% | 16.090 | 17.610 | 21503 | 3632 | 6.34% |
| 2025-02-17 | 17.110 | 17.610 | 0.110 | 0.63% | 17.010 | 18.560 | 36896 | 6589 | 10.88% |
| 2025-02-14 | 16.380 | 17.500 | 1.400 | 8.70% | 16.010 | 17.840 | 43469 | 7453 | 12.81% |
| 2025-02-13 | 16.600 | 16.100 | -0.660 | -3.94% | 16.080 | 16.950 | 13196 | 2182 | 3.89% |
| 2025-02-12 | 16.950 | 16.760 | -0.050 | -0.30% | 16.390 | 17.000 | 24441 | 4063 | 7.21% |
| 2025-02-11 | 18.000 | 16.810 | -0.010 | -0.06% | 16.730 | 18.000 | 35980 | 6237 | 10.61% |
| 2025-02-10 | 16.080 | 16.820 | 0.720 | 4.47% | 16.070 | 17.050 | 26234 | 4378 | 7.73% |
| 2025-02-07 | 15.440 | 16.100 | 0.470 | 3.01% | 15.410 | 16.420 | 23589 | 3767 | 6.95% |
| 2025-02-06 | 14.860 | 15.630 | 0.570 | 3.78% | 14.850 | 15.650 | 13923 | 2120 | 4.10% |
| 2025-02-05 | 14.800 | 15.060 | 0.510 | 3.51% | 14.640 | 15.190 | 10452 | 1552 | 3.08% |
| 2025-01-27 | 14.500 | 14.550 | 0.100 | 0.69% | 14.300 | 14.890 | 6349 | 925 | 1.87% |
| 2025-01-24 | 14.450 | 14.450 | 0.180 | 1.26% | 14.120 | 14.460 | 6073 | 870 | 1.79% |
| 2025-01-23 | 14.490 | 14.270 | 0.070 | 0.49% | 14.240 | 14.800 | 6301 | 912 | 1.86% |
| 2025-01-22 | 14.850 | 14.200 | -0.560 | -3.79% | 14.200 | 14.850 | 6278 | 904 | 1.85% |
| 2025-01-21 | 14.980 | 14.760 | 0.030 | 0.20% | 14.540 | 15.200 | 9059 | 1339 | 2.67% |
| 2025-01-20 | 14.630 | 14.730 | 0.260 | 1.80% | 14.470 | 14.770 | 8983 | 1311 | 2.65% |
| 2025-01-17 | 14.600 | 14.470 | -0.180 | -1.23% | 14.210 | 14.670 | 6607 | 956 | 1.95% |
| 2025-01-16 | 14.680 | 14.650 | 0.110 | 0.76% | 14.510 | 15.000 | 11507 | 1689 | 3.39% |
| 2025-01-15 | 14.550 | 14.540 | -0.020 | -0.14% | 14.400 | 15.100 | 16250 | 2397 | 4.79% |
| 2025-01-14 | 13.700 | 14.560 | 1.060 | 7.85% | 13.510 | 14.580 | 15539 | 2195 | 4.58% |
| 2025-01-13 | 13.780 | 13.500 | -0.520 | -3.71% | 13.430 | 13.870 | 8029 | 1094 | 2.37% |
| 2025-01-10 | 14.660 | 14.020 | -0.820 | -5.53% | 14.010 | 14.900 | 11882 | 1716 | 3.50% |
| 2025-01-09 | 14.880 | 14.840 | 0.040 | 0.27% | 14.320 | 15.190 | 16227 | 2409 | 4.78% |
| 2025-01-08 | 14.500 | 14.800 | -0.100 | -0.67% | 14.490 | 15.200 | 16962 | 2520 | 5.00% |
| 2025-01-07 | 15.120 | 14.900 | -0.510 | -3.31% | 14.200 | 15.350 | 27244 | 3961 | 8.03% |
| 2025-01-06 | 15.000 | 15.410 | 0.860 | 5.91% | 15.000 | 15.980 | 34501 | 5364 | 10.17% |
| 2025-01-03 | 14.170 | 14.550 | 0.400 | 2.83% | 13.770 | 14.760 | 16809 | 2437 | 4.96% |
| 2025-01-02 | 14.000 | 14.150 | 0.170 | 1.22% | 13.740 | 14.420 | 7618 | 1072 | 2.28% |
| 2024-12-31 | 13.800 | 13.980 | 0.000 | 0.00% | 13.800 | 14.500 | 11320 | 1605 | 3.38% |
| 2024-12-30 | 14.850 | 13.980 | -0.600 | -4.12% | 13.870 | 14.850 | 9658 | 1369 | 2.88% |
| 2024-12-27 | 14.660 | 14.580 | -0.110 | -0.75% | 14.560 | 14.880 | 8587 | 1261 | 2.56% |
| 2024-12-26 | 14.610 | 14.690 | -0.210 | -1.41% | 14.600 | 15.300 | 10705 | 1588 | 3.20% |
| 2024-12-25 | 15.430 | 14.900 | -0.340 | -2.23% | 14.610 | 15.990 | 16158 | 2482 | 4.83% |
| 2024-12-24 | 15.500 | 15.240 | -0.300 | -1.93% | 14.980 | 15.830 | 10093 | 1545 | 3.01% |