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 | 30.000 | 28.450 | -2.740 | -8.78% | 28.040 | 32.250 | 160362 | 47845 | 19.45% |
| 2025-04-02 | 32.000 | 31.190 | -1.510 | -4.62% | 29.820 | 34.020 | 178518 | 55369 | 21.65% |
| 2025-04-01 | 27.500 | 32.700 | 4.040 | 14.10% | 27.440 | 33.300 | 207876 | 63788 | 25.21% |
| 2025-03-31 | 30.800 | 28.660 | -1.630 | -5.38% | 28.300 | 35.800 | 231804 | 75337 | 28.12% |
| 2025-03-28 | 31.320 | 30.290 | 2.310 | 8.26% | 29.660 | 34.540 | 277949 | 88414 | 33.71% |
| 2025-03-27 | 24.120 | 27.980 | 4.870 | 21.07% | 22.010 | 29.980 | 233478 | 61211 | 28.32% |
| 2025-03-26 | 22.410 | 23.110 | 0.000 | 0.00% | 22.270 | 24.850 | 124942 | 29467 | 15.15% |
| 2025-03-25 | 20.900 | 23.110 | 2.620 | 12.79% | 20.580 | 23.800 | 122511 | 27044 | 14.86% |
| 2025-03-24 | 19.120 | 20.490 | 1.290 | 6.72% | 18.310 | 20.490 | 80465 | 15541 | 9.76% |
| 2025-03-21 | 20.900 | 19.200 | -2.980 | -13.44% | 19.180 | 21.380 | 101996 | 20667 | 12.37% |
| 2025-03-20 | 24.000 | 22.180 | -1.790 | -7.47% | 22.180 | 26.450 | 147703 | 36315 | 17.91% |
| 2025-03-19 | 23.000 | 23.970 | 0.210 | 0.88% | 21.300 | 24.970 | 124491 | 28403 | 15.10% |
| 2025-03-18 | 22.600 | 23.760 | 1.350 | 6.02% | 21.530 | 24.980 | 127916 | 29205 | 15.51% |
| 2025-03-17 | 21.800 | 22.410 | 0.930 | 4.33% | 21.320 | 25.000 | 121770 | 28401 | 14.77% |
| 2025-03-14 | 21.230 | 21.480 | 0.260 | 1.23% | 20.450 | 21.630 | 73163 | 15387 | 8.87% |
| 2025-03-13 | 20.480 | 21.220 | 0.770 | 3.77% | 20.070 | 21.500 | 81114 | 16889 | 9.84% |
| 2025-03-12 | 19.880 | 20.450 | 0.860 | 4.39% | 19.590 | 20.850 | 74927 | 15124 | 9.09% |
| 2025-03-11 | 18.900 | 19.590 | 0.130 | 0.67% | 18.720 | 19.590 | 39001 | 7431 | 4.73% |
| 2025-03-10 | 19.150 | 19.460 | 0.500 | 2.64% | 19.120 | 19.970 | 58272 | 11386 | 7.07% |
| 2025-03-07 | 18.860 | 18.960 | -0.060 | -0.32% | 18.400 | 19.490 | 47208 | 8983 | 5.73% |
| 2025-03-06 | 19.540 | 19.020 | -0.280 | -1.45% | 18.610 | 19.750 | 58243 | 11187 | 7.06% |
| 2025-03-05 | 19.950 | 19.300 | 0.240 | 1.26% | 19.010 | 20.120 | 78995 | 15389 | 9.58% |
| 2025-03-04 | 17.870 | 19.060 | 1.160 | 6.48% | 17.700 | 19.990 | 82318 | 15519 | 9.98% |
| 2025-03-03 | 17.100 | 17.900 | 0.800 | 4.68% | 16.860 | 17.980 | 41799 | 7360 | 5.07% |
| 2025-02-28 | 17.280 | 17.100 | -0.190 | -1.10% | 17.020 | 17.990 | 35679 | 6273 | 4.33% |
| 2025-02-27 | 18.030 | 17.290 | -0.510 | -2.87% | 16.850 | 18.030 | 36593 | 6375 | 4.44% |
| 2025-02-26 | 17.740 | 17.800 | 0.030 | 0.17% | 17.550 | 18.120 | 28497 | 5080 | 3.46% |
| 2025-02-25 | 17.700 | 17.770 | -0.330 | -1.82% | 17.300 | 18.180 | 33862 | 5996 | 4.11% |
| 2025-02-24 | 19.090 | 18.100 | -0.950 | -4.99% | 17.800 | 19.090 | 63608 | 11638 | 7.71% |
| 2025-02-21 | 17.980 | 19.050 | 1.160 | 6.48% | 17.610 | 19.310 | 87701 | 16290 | 10.64% |
| 2025-02-20 | 17.050 | 17.890 | 0.510 | 2.93% | 16.900 | 18.390 | 66881 | 11924 | 8.11% |
| 2025-02-19 | 16.780 | 17.380 | 1.140 | 7.02% | 16.500 | 17.890 | 55170 | 9547 | 6.69% |
| 2025-02-18 | 17.200 | 16.240 | -1.260 | -7.20% | 16.210 | 17.470 | 32994 | 5557 | 4.00% |
| 2025-02-17 | 16.830 | 17.500 | 0.590 | 3.49% | 16.740 | 17.850 | 39799 | 6860 | 4.83% |
| 2025-02-14 | 17.400 | 16.910 | -0.710 | -4.03% | 16.880 | 17.610 | 40284 | 6925 | 4.89% |
| 2025-02-13 | 19.350 | 17.620 | -1.260 | -6.67% | 17.220 | 19.350 | 68257 | 12247 | 8.28% |
| 2025-02-12 | 16.600 | 18.880 | 2.090 | 12.45% | 16.470 | 18.880 | 77646 | 13552 | 9.42% |
| 2025-02-11 | 16.580 | 16.790 | 0.510 | 3.13% | 15.910 | 17.280 | 63974 | 10639 | 7.76% |
| 2025-02-10 | 15.770 | 16.280 | 0.700 | 4.49% | 15.320 | 16.300 | 44351 | 7044 | 5.38% |
| 2025-02-07 | 14.800 | 15.580 | 0.610 | 4.07% | 14.750 | 16.000 | 49850 | 7678 | 6.05% |
| 2025-02-06 | 13.990 | 14.970 | 1.020 | 7.31% | 13.700 | 14.990 | 28053 | 4069 | 3.40% |
| 2025-02-05 | 13.810 | 13.950 | 0.280 | 2.05% | 13.710 | 14.250 | 15404 | 2158 | 1.87% |
| 2025-01-27 | 14.210 | 13.670 | -0.460 | -3.26% | 13.650 | 14.340 | 12182 | 1709 | 1.48% |
| 2025-01-24 | 13.990 | 14.130 | 0.080 | 0.57% | 13.990 | 14.290 | 15572 | 2201 | 1.89% |
| 2025-01-23 | 14.530 | 14.050 | -0.060 | -0.43% | 14.000 | 14.800 | 20712 | 2991 | 2.51% |
| 2025-01-22 | 14.750 | 14.110 | -0.610 | -4.14% | 14.080 | 14.750 | 19413 | 2780 | 2.35% |
| 2025-01-21 | 15.290 | 14.720 | -0.380 | -2.52% | 14.440 | 15.310 | 25164 | 3733 | 3.05% |
| 2025-01-20 | 15.500 | 15.100 | -0.400 | -2.58% | 15.000 | 15.850 | 35477 | 5416 | 4.30% |
| 2025-01-17 | 14.550 | 15.500 | 0.950 | 6.53% | 14.180 | 15.650 | 53527 | 8037 | 6.49% |
| 2025-01-16 | 14.350 | 14.550 | 0.240 | 1.68% | 14.310 | 15.000 | 26999 | 3951 | 3.27% |
| 2025-01-15 | 14.540 | 14.310 | -0.250 | -1.72% | 14.280 | 15.360 | 44750 | 6595 | 5.43% |
| 2025-01-14 | 13.000 | 14.560 | 1.590 | 12.26% | 13.000 | 14.580 | 34991 | 4844 | 4.24% |
| 2025-01-13 | 13.030 | 12.970 | -0.530 | -3.93% | 12.500 | 13.300 | 21226 | 2754 | 2.57% |
| 2025-01-10 | 14.330 | 13.500 | -0.880 | -6.12% | 13.410 | 14.680 | 26711 | 3799 | 3.24% |
| 2025-01-09 | 13.900 | 14.380 | 0.420 | 3.01% | 13.730 | 14.640 | 31630 | 4545 | 3.84% |
| 2025-01-08 | 14.100 | 13.960 | -0.040 | -0.29% | 13.340 | 14.100 | 21708 | 2983 | 2.63% |
| 2025-01-07 | 13.370 | 14.000 | 0.800 | 6.06% | 13.240 | 14.000 | 23423 | 3179 | 2.84% |
| 2025-01-06 | 13.440 | 13.200 | -0.300 | -2.22% | 13.110 | 13.660 | 18011 | 2415 | 2.18% |
| 2025-01-03 | 13.660 | 13.500 | -0.160 | -1.17% | 13.470 | 13.990 | 24013 | 3299 | 2.91% |
| 2025-01-02 | 14.230 | 13.660 | -0.580 | -4.07% | 13.440 | 14.390 | 24538 | 3392 | 2.98% |
| 2024-12-31 | 14.780 | 14.240 | -0.010 | -0.07% | 13.950 | 14.780 | 22636 | 3255 | 2.75% |
| 2024-12-30 | 15.490 | 14.250 | -1.130 | -7.35% | 14.230 | 15.490 | 24279 | 3568 | 2.94% |
| 2024-12-27 | 15.700 | 15.380 | -0.070 | -0.45% | 15.230 | 15.980 | 17831 | 2780 | 2.16% |
| 2024-12-26 | 15.510 | 15.450 | -0.150 | -0.96% | 15.450 | 16.140 | 22065 | 3472 | 2.68% |
| 2024-12-25 | 16.470 | 15.600 | -0.900 | -5.45% | 15.410 | 16.470 | 31598 | 4994 | 3.83% |
| 2024-12-24 | 16.860 | 16.500 | -0.100 | -0.60% | 16.240 | 17.280 | 26476 | 4414 | 3.21% |