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 | 18.06 | 18.25 | 0.10 | 0.55% | 17.98 | 18.32 | 137943 | 25094 | 1.43% |
| 2025-04-02 | 18.27 | 18.15 | -0.02 | -0.11% | 18.11 | 18.50 | 147518 | 26948 | 1.53% |
| 2025-04-01 | 18.00 | 18.17 | 0.33 | 1.85% | 17.87 | 18.30 | 185188 | 33610 | 1.92% |
| 2025-03-31 | 17.78 | 17.84 | -0.02 | -0.11% | 17.64 | 17.95 | 108616 | 19349 | 1.12% |
| 2025-03-28 | 18.21 | 17.86 | -0.43 | -2.35% | 17.58 | 18.28 | 219386 | 39256 | 2.27% |
| 2025-03-27 | 18.06 | 18.29 | 0.22 | 1.22% | 18.01 | 18.42 | 195683 | 35616 | 2.03% |
| 2025-03-26 | 17.83 | 18.07 | 0.12 | 0.67% | 17.76 | 18.15 | 113846 | 20496 | 1.18% |
| 2025-03-25 | 17.82 | 17.95 | 0.07 | 0.39% | 17.79 | 18.11 | 143522 | 25745 | 1.49% |
| 2025-03-24 | 17.64 | 17.88 | 0.02 | 0.11% | 17.46 | 17.98 | 200156 | 35440 | 2.07% |
| 2025-03-21 | 17.78 | 17.86 | 0.29 | 1.65% | 17.45 | 18.13 | 223627 | 39637 | 2.31% |
| 2025-03-20 | 17.62 | 17.57 | -0.06 | -0.34% | 17.46 | 17.79 | 122487 | 21560 | 1.27% |
| 2025-03-19 | 17.29 | 17.63 | 0.34 | 1.97% | 17.29 | 17.82 | 159018 | 27910 | 1.65% |
| 2025-03-18 | 17.25 | 17.29 | 0.08 | 0.46% | 17.05 | 17.36 | 91174 | 15717 | 0.94% |
| 2025-03-17 | 17.39 | 17.21 | -0.10 | -0.58% | 17.21 | 17.63 | 115502 | 20114 | 1.20% |
| 2025-03-14 | 17.29 | 17.31 | 0.12 | 0.70% | 17.17 | 17.45 | 128717 | 22254 | 1.33% |
| 2025-03-13 | 17.50 | 17.19 | -0.33 | -1.88% | 17.02 | 17.52 | 151622 | 26056 | 1.57% |
| 2025-03-12 | 17.37 | 17.52 | 0.07 | 0.40% | 17.30 | 17.70 | 192389 | 33635 | 1.99% |
| 2025-03-11 | 18.00 | 17.45 | -0.89 | -4.85% | 17.40 | 18.10 | 414929 | 73066 | 4.30% |
| 2025-03-10 | 17.42 | 18.34 | 1.12 | 6.50% | 17.42 | 18.57 | 353784 | 64430 | 3.66% |
| 2025-03-07 | 17.37 | 17.22 | -0.23 | -1.32% | 17.00 | 17.54 | 275739 | 47484 | 2.85% |
| 2025-03-06 | 17.13 | 17.45 | 0.32 | 1.87% | 16.92 | 17.49 | 322845 | 55561 | 3.34% |
| 2025-03-05 | 16.20 | 17.13 | 0.92 | 5.68% | 16.17 | 17.35 | 348330 | 58179 | 3.61% |
| 2025-03-04 | 16.06 | 16.21 | 0.13 | 0.81% | 15.93 | 16.24 | 101238 | 16303 | 1.05% |
| 2025-03-03 | 15.80 | 16.08 | 0.24 | 1.52% | 15.76 | 16.33 | 149382 | 24052 | 1.55% |
| 2025-02-28 | 16.03 | 15.84 | -0.29 | -1.80% | 15.76 | 16.17 | 168897 | 26931 | 1.75% |
| 2025-02-27 | 15.97 | 16.13 | 0.10 | 0.62% | 15.80 | 16.14 | 158429 | 25350 | 1.64% |
| 2025-02-26 | 15.91 | 16.03 | 0.12 | 0.75% | 15.78 | 16.07 | 117845 | 18753 | 1.22% |
| 2025-02-25 | 15.90 | 15.91 | -0.11 | -0.69% | 15.85 | 16.20 | 139071 | 22274 | 1.44% |
| 2025-02-24 | 15.58 | 16.02 | 0.42 | 2.69% | 15.56 | 16.18 | 214512 | 34294 | 2.22% |
| 2025-02-21 | 15.82 | 15.60 | -0.22 | -1.39% | 15.36 | 15.90 | 175757 | 27361 | 1.82% |
| 2025-02-20 | 15.85 | 15.82 | -0.06 | -0.38% | 15.73 | 16.06 | 137179 | 21722 | 1.42% |
| 2025-02-19 | 15.98 | 15.88 | -0.16 | -1.00% | 15.75 | 16.06 | 165213 | 26272 | 1.71% |
| 2025-02-18 | 16.19 | 16.04 | -0.18 | -1.11% | 16.00 | 16.34 | 184162 | 29729 | 1.91% |
| 2025-02-17 | 16.37 | 16.22 | -0.07 | -0.43% | 16.10 | 16.53 | 259372 | 42303 | 2.68% |
| 2025-02-14 | 16.03 | 16.29 | 0.28 | 1.75% | 16.02 | 16.58 | 275265 | 44814 | 2.85% |
| 2025-02-13 | 15.77 | 16.01 | 0.36 | 2.30% | 15.53 | 16.25 | 295203 | 47268 | 3.06% |
| 2025-02-12 | 14.97 | 15.65 | 0.62 | 4.13% | 14.93 | 16.38 | 315560 | 49509 | 3.27% |
| 2025-02-11 | 15.22 | 15.03 | -0.17 | -1.12% | 14.98 | 15.25 | 102368 | 15435 | 1.06% |
| 2025-02-10 | 15.05 | 15.20 | 0.16 | 1.06% | 15.05 | 15.40 | 142773 | 21771 | 1.48% |
| 2025-02-07 | 14.91 | 15.04 | 0.09 | 0.60% | 14.89 | 15.18 | 164590 | 24720 | 1.70% |
| 2025-02-06 | 14.86 | 14.95 | 0.04 | 0.27% | 14.66 | 14.97 | 118841 | 17650 | 1.23% |
| 2025-02-05 | 14.86 | 14.91 | 0.10 | 0.68% | 14.82 | 15.10 | 95185 | 14212 | 0.99% |
| 2025-01-27 | 14.89 | 14.81 | -0.04 | -0.27% | 14.75 | 15.09 | 73071 | 10854 | 0.76% |
| 2025-01-24 | 14.92 | 14.85 | 0.03 | 0.20% | 14.75 | 14.98 | 104841 | 15584 | 1.09% |
| 2025-01-23 | 15.15 | 14.82 | -0.24 | -1.59% | 14.81 | 15.45 | 148035 | 22436 | 1.53% |
| 2025-01-22 | 14.74 | 15.06 | 0.29 | 1.96% | 14.67 | 15.15 | 133390 | 19949 | 1.38% |
| 2025-01-21 | 14.80 | 14.77 | 0.02 | 0.14% | 14.65 | 14.85 | 62244 | 9174 | 0.64% |
| 2025-01-20 | 14.86 | 14.75 | -0.06 | -0.41% | 14.71 | 15.12 | 96968 | 14484 | 1.00% |
| 2025-01-17 | 14.80 | 14.81 | 0.00 | 0.00% | 14.66 | 14.90 | 68496 | 10140 | 0.71% |
| 2025-01-16 | 15.14 | 14.81 | -0.24 | -1.59% | 14.75 | 15.27 | 105476 | 15818 | 1.09% |
| 2025-01-15 | 15.15 | 15.05 | -0.13 | -0.86% | 15.02 | 15.29 | 100834 | 15254 | 1.04% |
| 2025-01-14 | 14.48 | 15.18 | 0.78 | 5.42% | 14.39 | 15.20 | 187803 | 28002 | 1.94% |
| 2025-01-13 | 14.45 | 14.40 | -0.22 | -1.50% | 14.21 | 14.58 | 107689 | 15505 | 1.11% |
| 2025-01-10 | 14.89 | 14.62 | -0.21 | -1.42% | 14.60 | 15.08 | 112212 | 16594 | 1.16% |
| 2025-01-09 | 14.90 | 14.83 | -0.21 | -1.40% | 14.50 | 15.05 | 113228 | 16861 | 1.17% |
| 2025-01-08 | 15.11 | 15.04 | -0.15 | -0.99% | 14.62 | 15.27 | 159498 | 23803 | 1.65% |
| 2025-01-07 | 15.34 | 15.19 | -0.28 | -1.81% | 14.96 | 15.38 | 145495 | 22029 | 1.51% |
| 2025-01-06 | 15.43 | 15.47 | 0.30 | 1.98% | 15.16 | 15.57 | 151467 | 23275 | 1.57% |
| 2025-01-03 | 15.39 | 15.17 | -0.28 | -1.81% | 15.16 | 15.64 | 140776 | 21629 | 1.46% |
| 2025-01-02 | 15.68 | 15.45 | -0.25 | -1.59% | 15.19 | 15.84 | 169338 | 26322 | 1.75% |
| 2024-12-31 | 15.80 | 15.70 | -0.30 | -1.88% | 15.53 | 16.13 | 230379 | 36341 | 2.38% |
| 2024-12-30 | 15.12 | 16.00 | 0.83 | 5.47% | 14.63 | 16.07 | 308587 | 47372 | 3.19% |
| 2024-12-27 | 15.21 | 15.17 | -0.06 | -0.39% | 15.02 | 15.39 | 96947 | 14761 | 1.00% |
| 2024-12-26 | 15.19 | 15.23 | -0.02 | -0.13% | 15.06 | 15.38 | 105371 | 16009 | 1.09% |
| 2024-12-25 | 15.55 | 15.25 | -0.19 | -1.23% | 15.10 | 15.59 | 114159 | 17400 | 1.18% |