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 | 16.82 | 16.86 | -0.15 | -0.88% | 16.58 | 17.35 | 276107 | 46890 | 1.98% |
| 2025-04-02 | 17.37 | 17.01 | -0.25 | -1.45% | 16.91 | 17.38 | 248374 | 42479 | 1.78% |
| 2025-04-01 | 16.90 | 17.26 | 0.47 | 2.80% | 16.89 | 17.74 | 438952 | 76125 | 3.15% |
| 2025-03-31 | 16.81 | 16.79 | -0.15 | -0.89% | 16.39 | 17.09 | 247594 | 41406 | 1.78% |
| 2025-03-28 | 17.12 | 16.94 | -0.27 | -1.57% | 16.77 | 17.48 | 191068 | 32448 | 1.37% |
| 2025-03-27 | 16.94 | 17.21 | 0.21 | 1.24% | 16.46 | 17.30 | 321127 | 54546 | 2.31% |
| 2025-03-26 | 16.85 | 17.00 | -0.02 | -0.12% | 16.84 | 17.25 | 218472 | 37226 | 1.57% |
| 2025-03-25 | 16.67 | 17.02 | 0.37 | 2.22% | 16.58 | 17.48 | 492576 | 84335 | 3.54% |
| 2025-03-24 | 17.19 | 16.65 | -0.37 | -2.17% | 16.35 | 17.28 | 421879 | 70267 | 3.03% |
| 2025-03-21 | 17.15 | 17.02 | -0.13 | -0.76% | 16.94 | 17.60 | 442428 | 76365 | 3.18% |
| 2025-03-20 | 17.05 | 17.15 | 0.08 | 0.47% | 16.96 | 17.39 | 420619 | 72489 | 3.02% |
| 2025-03-19 | 17.27 | 17.07 | -0.20 | -1.16% | 16.92 | 17.34 | 406716 | 69329 | 2.92% |
| 2025-03-18 | 17.50 | 17.27 | -0.25 | -1.43% | 17.18 | 17.73 | 445681 | 77555 | 3.20% |
| 2025-03-17 | 17.68 | 17.52 | -0.08 | -0.45% | 17.41 | 17.76 | 419314 | 73660 | 3.01% |
| 2025-03-14 | 18.05 | 17.60 | -0.30 | -1.68% | 17.13 | 18.10 | 496439 | 86976 | 3.56% |
| 2025-03-13 | 18.10 | 17.90 | -0.36 | -1.97% | 17.52 | 18.26 | 615347 | 109473 | 4.42% |
| 2025-03-12 | 18.49 | 18.26 | -0.23 | -1.24% | 18.10 | 18.70 | 989011 | 181717 | 7.10% |
| 2025-03-11 | 16.73 | 18.49 | 1.43 | 8.38% | 16.66 | 18.76 | 1493622 | 267878 | 10.73% |
| 2025-03-10 | 16.53 | 17.06 | 0.55 | 3.33% | 16.34 | 17.25 | 731309 | 123499 | 5.25% |
| 2025-03-07 | 16.16 | 16.51 | 0.31 | 1.91% | 16.00 | 17.05 | 677796 | 112488 | 4.87% |
| 2025-03-06 | 15.95 | 16.20 | 0.28 | 1.76% | 15.91 | 16.30 | 358553 | 58006 | 2.57% |
| 2025-03-05 | 15.86 | 15.92 | -0.10 | -0.62% | 15.82 | 16.10 | 261622 | 41678 | 1.88% |
| 2025-03-04 | 15.77 | 16.02 | 0.34 | 2.17% | 15.72 | 16.22 | 511483 | 81993 | 3.67% |
| 2025-03-03 | 15.53 | 15.68 | 0.12 | 0.77% | 15.48 | 15.82 | 210574 | 33019 | 1.51% |
| 2025-02-28 | 15.70 | 15.56 | -0.24 | -1.52% | 15.49 | 16.20 | 292638 | 46279 | 2.10% |
| 2025-02-27 | 15.76 | 15.80 | -0.05 | -0.32% | 15.50 | 16.02 | 238147 | 37413 | 1.71% |
| 2025-02-26 | 15.71 | 15.85 | 0.24 | 1.54% | 15.64 | 16.25 | 366383 | 58554 | 2.63% |
| 2025-02-25 | 15.48 | 15.61 | 0.01 | 0.06% | 15.41 | 15.93 | 285644 | 44829 | 2.05% |
| 2025-02-24 | 15.88 | 15.60 | -0.21 | -1.33% | 15.50 | 15.89 | 263035 | 41165 | 1.89% |
| 2025-02-21 | 15.52 | 15.81 | 0.22 | 1.41% | 15.39 | 16.05 | 451381 | 71152 | 3.24% |
| 2025-02-20 | 14.69 | 15.59 | 0.89 | 6.05% | 14.61 | 15.68 | 697635 | 107379 | 5.01% |
| 2025-02-19 | 14.54 | 14.70 | 0.14 | 0.96% | 14.50 | 14.74 | 144784 | 21232 | 1.04% |
| 2025-02-18 | 14.92 | 14.56 | -0.31 | -2.08% | 14.45 | 15.00 | 222726 | 32859 | 1.60% |
| 2025-02-17 | 14.86 | 14.87 | -0.02 | -0.13% | 14.75 | 14.99 | 175442 | 26066 | 1.26% |
| 2025-02-14 | 15.00 | 14.89 | -0.17 | -1.13% | 14.81 | 15.06 | 197096 | 29331 | 1.42% |
| 2025-02-13 | 15.32 | 15.06 | -0.28 | -1.83% | 15.05 | 15.36 | 234453 | 35622 | 1.68% |
| 2025-02-12 | 14.87 | 15.34 | 0.47 | 3.16% | 14.72 | 15.39 | 409074 | 61967 | 2.94% |
| 2025-02-11 | 15.15 | 14.87 | -0.29 | -1.91% | 14.85 | 15.20 | 222171 | 33162 | 1.60% |
| 2025-02-10 | 14.82 | 15.16 | 0.74 | 5.13% | 14.78 | 15.19 | 480950 | 72245 | 3.45% |
| 2025-02-07 | 14.34 | 14.42 | 0.08 | 0.56% | 14.27 | 14.54 | 234418 | 33839 | 1.68% |
| 2025-02-06 | 13.75 | 14.34 | 0.54 | 3.91% | 13.70 | 14.39 | 246548 | 34886 | 1.77% |
| 2025-02-05 | 13.72 | 13.80 | 0.19 | 1.40% | 13.63 | 13.86 | 114301 | 15747 | 0.82% |
| 2025-01-27 | 13.86 | 13.61 | -0.17 | -1.23% | 13.61 | 13.96 | 130289 | 17924 | 0.94% |
| 2025-01-24 | 13.68 | 13.78 | 0.07 | 0.51% | 13.62 | 13.80 | 124972 | 17158 | 0.90% |
| 2025-01-23 | 13.90 | 13.71 | 0.00 | 0.00% | 13.71 | 14.06 | 177123 | 24611 | 1.27% |
| 2025-01-22 | 13.97 | 13.71 | -0.43 | -3.04% | 13.54 | 13.99 | 272054 | 37339 | 1.95% |
| 2025-01-21 | 14.28 | 14.14 | -0.14 | -0.98% | 14.02 | 14.34 | 127199 | 17978 | 0.91% |
| 2025-01-20 | 14.12 | 14.28 | 0.19 | 1.35% | 14.12 | 14.35 | 169865 | 24163 | 1.22% |
| 2025-01-17 | 14.12 | 14.09 | -0.03 | -0.21% | 14.07 | 14.29 | 139761 | 19796 | 1.00% |
| 2025-01-16 | 14.26 | 14.12 | -0.11 | -0.77% | 14.05 | 14.44 | 167463 | 23810 | 1.20% |
| 2025-01-15 | 14.45 | 14.23 | -0.25 | -1.73% | 14.16 | 14.50 | 184708 | 26435 | 1.33% |
| 2025-01-14 | 14.25 | 14.48 | 0.25 | 1.76% | 14.16 | 14.59 | 260932 | 37621 | 1.87% |
| 2025-01-13 | 14.00 | 14.23 | 0.09 | 0.64% | 13.78 | 14.45 | 185412 | 26230 | 1.33% |
| 2025-01-10 | 14.24 | 14.14 | -0.03 | -0.21% | 14.13 | 14.49 | 261346 | 37337 | 1.88% |
| 2025-01-09 | 13.80 | 14.17 | 0.21 | 1.50% | 13.70 | 14.35 | 283339 | 40069 | 2.03% |
| 2025-01-08 | 13.85 | 13.96 | 0.29 | 2.12% | 13.42 | 14.15 | 320238 | 44405 | 2.30% |
| 2025-01-07 | 13.35 | 13.67 | 0.32 | 2.40% | 13.33 | 13.84 | 172104 | 23390 | 1.24% |
| 2025-01-06 | 13.36 | 13.35 | -0.05 | -0.37% | 13.18 | 13.56 | 158202 | 21135 | 1.14% |
| 2025-01-03 | 13.92 | 13.40 | -0.52 | -3.74% | 13.39 | 14.08 | 207348 | 28273 | 1.49% |
| 2025-01-02 | 14.38 | 13.92 | -0.53 | -3.67% | 13.80 | 14.46 | 248411 | 35049 | 1.78% |
| 2024-12-31 | 14.70 | 14.45 | -0.25 | -1.70% | 14.44 | 14.93 | 232248 | 34191 | 1.67% |
| 2024-12-30 | 14.86 | 14.70 | -0.15 | -1.01% | 14.61 | 14.87 | 187390 | 27583 | 1.35% |
| 2024-12-27 | 14.95 | 14.85 | 0.05 | 0.34% | 14.81 | 15.07 | 179768 | 26845 | 1.29% |
| 2024-12-26 | 14.62 | 14.80 | 0.09 | 0.61% | 14.62 | 14.99 | 186804 | 27765 | 1.34% |
| 2024-12-25 | 15.25 | 14.71 | -0.68 | -4.42% | 14.62 | 15.25 | 344058 | 51257 | 2.47% |