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 | 18.79 | 18.24 | -0.21 | -1.14% | 18.21 | 19.00 | 300832 | 55705 | 1.21% |
| 2025-04-02 | 18.75 | 18.45 | -0.32 | -1.70% | 18.31 | 18.80 | 258602 | 48000 | 1.04% |
| 2025-04-01 | 19.28 | 18.77 | -0.43 | -2.24% | 18.70 | 19.61 | 459862 | 87811 | 1.85% |
| 2025-03-31 | 18.60 | 19.20 | 0.50 | 2.67% | 18.50 | 19.33 | 512847 | 97697 | 2.06% |
| 2025-03-28 | 18.49 | 18.70 | 0.60 | 3.31% | 18.26 | 18.73 | 342905 | 63607 | 1.38% |
| 2025-03-27 | 18.00 | 18.10 | -0.02 | -0.11% | 17.77 | 18.22 | 155327 | 27953 | 0.62% |
| 2025-03-26 | 18.49 | 18.12 | -0.29 | -1.58% | 17.99 | 18.59 | 233796 | 42641 | 0.94% |
| 2025-03-25 | 18.30 | 18.41 | 0.08 | 0.44% | 18.12 | 18.60 | 182611 | 33513 | 0.73% |
| 2025-03-24 | 18.10 | 18.33 | 0.26 | 1.44% | 17.94 | 18.46 | 261099 | 47680 | 1.05% |
| 2025-03-21 | 18.75 | 18.07 | -0.68 | -3.63% | 17.96 | 18.75 | 390677 | 71336 | 1.57% |
| 2025-03-20 | 19.10 | 18.75 | -0.19 | -1.00% | 18.68 | 19.28 | 355158 | 67254 | 1.43% |
| 2025-03-19 | 18.71 | 18.94 | 0.48 | 2.60% | 18.53 | 19.03 | 412892 | 77971 | 1.66% |
| 2025-03-18 | 17.79 | 18.46 | 0.83 | 4.71% | 17.70 | 18.65 | 412382 | 75393 | 1.66% |
| 2025-03-17 | 17.80 | 17.63 | -0.26 | -1.45% | 17.55 | 18.08 | 247870 | 43892 | 1.00% |
| 2025-03-14 | 17.96 | 17.89 | 0.53 | 3.05% | 17.83 | 18.30 | 430082 | 77566 | 1.73% |
| 2025-03-13 | 17.20 | 17.36 | 0.24 | 1.40% | 17.12 | 17.49 | 215322 | 37359 | 0.87% |
| 2025-03-12 | 16.95 | 17.12 | 0.18 | 1.06% | 16.82 | 17.21 | 181145 | 30891 | 0.73% |
| 2025-03-11 | 16.64 | 16.94 | 0.06 | 0.36% | 16.46 | 16.94 | 174840 | 29206 | 0.70% |
| 2025-03-10 | 16.81 | 16.88 | 0.15 | 0.90% | 16.71 | 17.06 | 180019 | 30440 | 0.72% |
| 2025-03-07 | 16.71 | 16.73 | -0.03 | -0.18% | 16.65 | 16.89 | 165851 | 27799 | 0.67% |
| 2025-03-06 | 16.89 | 16.76 | -0.14 | -0.83% | 16.71 | 17.05 | 215638 | 36312 | 0.87% |
| 2025-03-05 | 16.61 | 16.90 | 0.26 | 1.56% | 16.58 | 16.93 | 159447 | 26799 | 0.64% |
| 2025-03-04 | 16.19 | 16.64 | 0.58 | 3.61% | 16.12 | 16.79 | 269382 | 44425 | 1.08% |
| 2025-03-03 | 16.16 | 16.06 | -0.06 | -0.37% | 16.00 | 16.36 | 206499 | 33380 | 0.83% |
| 2025-02-28 | 16.03 | 16.12 | -0.08 | -0.49% | 16.00 | 16.41 | 247691 | 40181 | 1.00% |
| 2025-02-27 | 16.33 | 16.20 | -0.11 | -0.67% | 16.11 | 16.39 | 207973 | 33750 | 0.84% |
| 2025-02-26 | 16.69 | 16.31 | -0.29 | -1.75% | 16.22 | 16.69 | 238198 | 38972 | 0.96% |
| 2025-02-25 | 16.96 | 16.60 | -0.30 | -1.78% | 16.57 | 17.25 | 222989 | 37586 | 0.90% |
| 2025-02-24 | 16.76 | 16.90 | -0.09 | -0.53% | 16.74 | 17.08 | 209895 | 35527 | 0.84% |
| 2025-02-21 | 17.46 | 16.99 | -0.45 | -2.58% | 16.93 | 17.50 | 215137 | 36879 | 0.87% |
| 2025-02-20 | 17.49 | 17.44 | 0.05 | 0.29% | 17.30 | 17.56 | 161965 | 28253 | 0.65% |
| 2025-02-19 | 17.62 | 17.39 | -0.05 | -0.29% | 17.31 | 17.75 | 207414 | 36278 | 0.83% |
| 2025-02-18 | 17.39 | 17.44 | 0.10 | 0.58% | 17.17 | 17.53 | 152186 | 26458 | 0.61% |
| 2025-02-17 | 17.30 | 17.34 | -0.48 | -2.69% | 17.08 | 17.41 | 312955 | 54049 | 1.26% |
| 2025-02-14 | 17.83 | 17.82 | 0.09 | 0.51% | 17.52 | 18.02 | 251460 | 44513 | 1.01% |
| 2025-02-13 | 17.87 | 17.73 | -0.06 | -0.34% | 17.70 | 18.05 | 165309 | 29529 | 0.66% |
| 2025-02-12 | 17.90 | 17.79 | -0.38 | -2.09% | 17.64 | 18.10 | 259700 | 46252 | 1.04% |
| 2025-02-11 | 17.99 | 18.17 | 0.48 | 2.71% | 17.95 | 18.54 | 423782 | 77135 | 1.70% |
| 2025-02-10 | 17.72 | 17.69 | 0.06 | 0.34% | 17.30 | 18.00 | 306313 | 53803 | 1.23% |
| 2025-02-07 | 17.33 | 17.63 | 0.28 | 1.61% | 17.25 | 17.75 | 274878 | 48222 | 1.11% |
| 2025-02-06 | 17.38 | 17.35 | -0.10 | -0.57% | 17.24 | 17.68 | 239056 | 41574 | 0.96% |
| 2025-02-05 | 17.25 | 17.45 | 0.76 | 4.55% | 17.20 | 17.72 | 445074 | 77718 | 1.79% |
| 2025-01-27 | 16.52 | 16.69 | 0.06 | 0.36% | 16.52 | 16.93 | 176808 | 29590 | 0.71% |
| 2025-01-24 | 16.35 | 16.63 | 0.29 | 1.77% | 16.18 | 16.70 | 283176 | 46683 | 1.14% |
| 2025-01-23 | 16.56 | 16.34 | -0.22 | -1.33% | 16.21 | 16.70 | 292059 | 47906 | 1.17% |
| 2025-01-22 | 16.15 | 16.56 | 0.56 | 3.50% | 16.14 | 16.78 | 375062 | 61755 | 1.51% |
| 2025-01-21 | 16.15 | 16.00 | -0.24 | -1.48% | 15.83 | 16.22 | 245685 | 39348 | 0.99% |
| 2025-01-20 | 16.52 | 16.24 | -0.34 | -2.05% | 16.07 | 16.52 | 258895 | 42027 | 1.04% |
| 2025-01-17 | 16.60 | 16.58 | 0.00 | 0.00% | 16.39 | 16.80 | 189619 | 31485 | 0.76% |
| 2025-01-16 | 16.86 | 16.58 | -0.03 | -0.18% | 16.46 | 16.91 | 289409 | 48173 | 1.16% |
| 2025-01-15 | 16.78 | 16.61 | -0.17 | -1.01% | 16.48 | 16.89 | 204475 | 34037 | 0.82% |
| 2025-01-14 | 16.76 | 16.78 | -0.22 | -1.29% | 16.60 | 16.84 | 260108 | 43563 | 1.05% |
| 2025-01-13 | 16.60 | 17.00 | 0.32 | 1.92% | 16.50 | 17.20 | 269013 | 45715 | 1.08% |
| 2025-01-10 | 16.56 | 16.68 | 0.17 | 1.03% | 16.33 | 16.79 | 207678 | 34482 | 0.84% |
| 2025-01-09 | 16.70 | 16.51 | -0.09 | -0.54% | 16.46 | 16.75 | 162233 | 26910 | 0.65% |
| 2025-01-08 | 16.66 | 16.60 | -0.12 | -0.72% | 16.46 | 16.84 | 217146 | 36099 | 0.87% |
| 2025-01-07 | 16.29 | 16.72 | 0.40 | 2.45% | 16.23 | 16.75 | 210995 | 35017 | 0.85% |
| 2025-01-06 | 16.21 | 16.32 | 0.00 | 0.00% | 15.98 | 16.60 | 298839 | 48884 | 1.20% |
| 2025-01-03 | 16.08 | 16.32 | 0.32 | 2.00% | 16.08 | 16.67 | 466460 | 76855 | 1.88% |
| 2025-01-02 | 15.45 | 16.00 | 0.63 | 4.10% | 15.35 | 16.22 | 537256 | 85486 | 2.16% |
| 2024-12-31 | 15.33 | 15.37 | 0.02 | 0.13% | 15.22 | 15.53 | 236763 | 36440 | 0.95% |
| 2024-12-30 | 15.43 | 15.35 | -0.07 | -0.45% | 15.32 | 15.58 | 225383 | 34799 | 0.91% |
| 2024-12-27 | 15.56 | 15.42 | -0.13 | -0.84% | 15.40 | 15.66 | 166624 | 25851 | 0.67% |
| 2024-12-26 | 15.36 | 15.55 | 0.20 | 1.30% | 15.29 | 15.70 | 256066 | 39883 | 1.03% |
| 2024-12-25 | 15.80 | 15.35 | -0.41 | -2.60% | 15.29 | 15.80 | 212046 | 32760 | 0.85% |