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 | 17.410 | 16.690 | -1.050 | -5.92% | 16.670 | 17.890 | 36698 | 6270 | 8.23% |
| 2025-04-02 | 18.020 | 17.740 | -0.560 | -3.06% | 17.630 | 18.350 | 34051 | 6077 | 7.64% |
| 2025-04-01 | 17.150 | 18.300 | 1.130 | 6.58% | 17.150 | 18.780 | 49323 | 8952 | 11.06% |
| 2025-03-31 | 17.850 | 17.170 | -0.370 | -2.11% | 16.500 | 17.930 | 33066 | 5674 | 7.42% |
| 2025-03-28 | 17.860 | 17.540 | -0.430 | -2.39% | 17.510 | 18.800 | 35408 | 6432 | 7.94% |
| 2025-03-27 | 18.440 | 17.970 | -0.600 | -3.23% | 17.700 | 18.680 | 36461 | 6637 | 8.18% |
| 2025-03-26 | 19.120 | 18.570 | -0.740 | -3.83% | 18.400 | 19.360 | 43937 | 8268 | 9.86% |
| 2025-03-25 | 19.300 | 19.310 | 0.080 | 0.42% | 18.900 | 19.600 | 44167 | 8521 | 9.91% |
| 2025-03-24 | 19.110 | 19.230 | 0.120 | 0.63% | 18.400 | 19.460 | 51742 | 9799 | 11.61% |
| 2025-03-21 | 20.400 | 19.110 | -2.190 | -10.28% | 18.910 | 20.700 | 74212 | 14757 | 16.65% |
| 2025-03-20 | 21.850 | 21.300 | -1.800 | -7.79% | 20.620 | 22.600 | 111959 | 23848 | 25.12% |
| 2025-03-19 | 24.500 | 23.100 | -5.600 | -19.51% | 21.980 | 25.660 | 130391 | 30786 | 29.25% |
| 2025-03-18 | 29.100 | 28.700 | -0.400 | -1.37% | 27.390 | 35.290 | 120037 | 36649 | 26.93% |
| 2025-03-17 | 22.390 | 29.100 | 6.710 | 29.97% | 22.010 | 29.100 | 102574 | 26513 | 23.01% |
| 2025-03-14 | 21.260 | 22.390 | 0.540 | 2.47% | 20.200 | 22.500 | 70205 | 14895 | 15.75% |
| 2025-03-13 | 21.500 | 21.850 | 0.800 | 3.80% | 21.110 | 23.780 | 83344 | 18541 | 18.70% |
| 2025-03-12 | 20.850 | 21.050 | -0.150 | -0.71% | 20.390 | 21.500 | 49468 | 10325 | 11.10% |
| 2025-03-11 | 20.330 | 21.200 | -0.190 | -0.89% | 20.070 | 22.230 | 63989 | 13379 | 14.35% |
| 2025-03-10 | 22.000 | 21.390 | -0.110 | -0.51% | 20.590 | 23.700 | 82963 | 18456 | 18.61% |
| 2025-03-07 | 19.170 | 21.500 | 1.980 | 10.14% | 18.920 | 24.880 | 88275 | 18362 | 19.80% |
| 2025-03-06 | 18.620 | 19.520 | 0.420 | 2.20% | 18.000 | 19.660 | 84835 | 15883 | 19.03% |
| 2025-03-05 | 19.500 | 19.100 | 0.200 | 1.06% | 17.850 | 19.850 | 105984 | 19947 | 23.78% |
| 2025-03-04 | 19.700 | 18.900 | -1.060 | -5.31% | 17.810 | 20.880 | 117519 | 22631 | 26.36% |
| 2025-03-03 | 18.000 | 19.960 | 0.140 | 0.71% | 17.190 | 21.400 | 140798 | 26658 | 31.59% |
| 2025-02-28 | 16.000 | 19.820 | 4.570 | 29.97% | 15.260 | 19.820 | 151976 | 26414 | 34.09% |
| 2025-02-27 | 17.700 | 15.250 | -0.590 | -3.72% | 14.990 | 17.890 | 126926 | 20676 | 28.47% |
| 2025-02-26 | 12.360 | 15.840 | 3.650 | 29.94% | 12.110 | 15.840 | 84773 | 12653 | 19.02% |
| 2025-02-25 | 12.300 | 12.190 | -0.210 | -1.69% | 11.840 | 12.400 | 17869 | 2164 | 4.01% |
| 2025-02-24 | 12.230 | 12.400 | 0.170 | 1.39% | 12.000 | 13.280 | 28391 | 3613 | 6.37% |
| 2025-02-21 | 11.400 | 12.230 | 0.900 | 7.94% | 11.110 | 12.600 | 32161 | 3796 | 7.21% |
| 2025-02-20 | 11.250 | 11.330 | 0.030 | 0.27% | 11.010 | 11.780 | 22881 | 2628 | 5.13% |
| 2025-02-19 | 10.330 | 11.300 | 0.980 | 9.50% | 10.230 | 11.300 | 33560 | 3631 | 7.53% |
| 2025-02-18 | 10.940 | 10.320 | -0.660 | -6.01% | 10.320 | 11.000 | 18940 | 2020 | 4.25% |
| 2025-02-17 | 11.120 | 10.980 | -0.140 | -1.26% | 10.660 | 11.380 | 23101 | 2528 | 5.18% |
| 2025-02-14 | 10.230 | 11.120 | 0.530 | 5.00% | 10.230 | 11.700 | 31062 | 3426 | 6.97% |
| 2025-02-13 | 11.070 | 10.590 | -0.480 | -4.34% | 10.300 | 11.990 | 35340 | 3948 | 7.93% |
| 2025-02-12 | 9.880 | 11.070 | 1.380 | 14.24% | 9.880 | 11.570 | 42767 | 4709 | 9.59% |
| 2025-02-11 | 9.460 | 9.690 | 0.340 | 3.64% | 9.370 | 9.940 | 15867 | 1539 | 3.56% |
| 2025-02-10 | 9.100 | 9.350 | 0.340 | 3.77% | 8.980 | 9.360 | 9409 | 865 | 2.11% |
| 2025-02-07 | 8.500 | 9.010 | 0.500 | 5.88% | 8.500 | 9.340 | 12551 | 1124 | 2.82% |
| 2025-02-06 | 8.200 | 8.510 | 0.330 | 4.03% | 8.100 | 8.570 | 7311 | 609 | 1.64% |
| 2025-02-05 | 8.300 | 8.180 | -0.040 | -0.49% | 8.130 | 8.330 | 3049 | 250 | 0.68% |
| 2025-01-27 | 8.580 | 8.220 | -0.330 | -3.86% | 8.210 | 8.610 | 3541 | 298 | 0.79% |
| 2025-01-24 | 8.600 | 8.550 | -0.120 | -1.38% | 8.410 | 8.670 | 4717 | 403 | 1.06% |
| 2025-01-23 | 8.830 | 8.670 | -0.030 | -0.34% | 8.660 | 9.110 | 4686 | 414 | 1.05% |
| 2025-01-22 | 9.000 | 8.700 | -0.250 | -2.79% | 8.690 | 9.010 | 3201 | 283 | 0.72% |
| 2025-01-21 | 9.080 | 8.950 | -0.090 | -1.00% | 8.840 | 9.150 | 4685 | 421 | 1.05% |
| 2025-01-20 | 9.380 | 9.040 | -0.200 | -2.16% | 8.950 | 9.400 | 5648 | 515 | 1.27% |
| 2025-01-17 | 9.240 | 9.240 | 0.010 | 0.11% | 9.000 | 9.460 | 8019 | 742 | 1.80% |
| 2025-01-16 | 9.300 | 9.230 | -0.040 | -0.43% | 8.980 | 9.440 | 13956 | 1285 | 3.13% |
| 2025-01-15 | 9.000 | 9.270 | 0.370 | 4.16% | 8.900 | 9.770 | 18043 | 1687 | 4.05% |
| 2025-01-14 | 8.320 | 8.900 | 0.610 | 7.36% | 8.310 | 9.070 | 8029 | 705 | 1.80% |
| 2025-01-13 | 8.400 | 8.290 | -0.280 | -3.27% | 8.060 | 8.560 | 4540 | 378 | 1.02% |
| 2025-01-10 | 9.060 | 8.570 | -0.430 | -4.78% | 8.550 | 9.190 | 5774 | 512 | 1.30% |
| 2025-01-09 | 8.790 | 9.000 | 0.190 | 2.16% | 8.750 | 9.210 | 9137 | 820 | 2.05% |
| 2025-01-08 | 8.750 | 8.810 | 0.020 | 0.23% | 8.400 | 8.850 | 9057 | 783 | 2.03% |
| 2025-01-07 | 8.750 | 8.790 | 0.040 | 0.46% | 8.280 | 8.820 | 8211 | 707 | 1.84% |
| 2025-01-06 | 8.870 | 8.750 | 0.120 | 1.39% | 8.530 | 8.890 | 5545 | 482 | 1.24% |
| 2025-01-03 | 8.700 | 8.630 | 0.000 | 0.00% | 8.510 | 8.940 | 6057 | 528 | 1.36% |
| 2025-01-02 | 8.650 | 8.630 | -0.010 | -0.12% | 8.410 | 8.900 | 5046 | 436 | 1.13% |
| 2024-12-31 | 8.650 | 8.640 | 0.000 | 0.00% | 8.610 | 9.140 | 5325 | 471 | 1.19% |
| 2024-12-30 | 9.230 | 8.640 | -0.600 | -6.49% | 8.600 | 9.240 | 7419 | 655 | 1.66% |
| 2024-12-27 | 9.150 | 9.240 | 0.110 | 1.20% | 8.950 | 9.450 | 6157 | 570 | 1.38% |
| 2024-12-26 | 9.100 | 9.130 | 0.100 | 1.11% | 9.040 | 9.470 | 9283 | 859 | 2.08% |