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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 14.31 | 13.98 | -0.70 | -4.77% | 13.58 | 14.77 | 36614 | 5190 | 3.81% |
| 2025-04-07 | 15.51 | 14.68 | -1.63 | -9.99% | 14.68 | 15.55 | 20208 | 2997 | 2.10% |
| 2025-04-03 | 16.35 | 16.31 | -0.13 | -0.79% | 16.16 | 16.47 | 17563 | 2867 | 1.83% |
| 2025-04-02 | 16.35 | 16.44 | 0.10 | 0.61% | 16.24 | 16.44 | 16387 | 2681 | 1.71% |
| 2025-04-01 | 16.18 | 16.34 | 0.21 | 1.30% | 16.18 | 16.74 | 26111 | 4284 | 2.72% |
| 2025-03-31 | 16.28 | 16.13 | -0.17 | -1.04% | 15.81 | 16.28 | 21199 | 3399 | 2.21% |
| 2025-03-28 | 16.80 | 16.30 | -0.41 | -2.45% | 16.28 | 16.80 | 22295 | 3673 | 2.32% |
| 2025-03-27 | 17.06 | 16.71 | -0.19 | -1.12% | 16.56 | 17.06 | 22442 | 3761 | 2.34% |
| 2025-03-26 | 16.79 | 16.90 | 0.12 | 0.72% | 16.61 | 17.14 | 29929 | 5074 | 3.11% |
| 2025-03-25 | 16.64 | 16.78 | 0.14 | 0.84% | 16.25 | 16.87 | 40886 | 6782 | 4.25% |
| 2025-03-24 | 17.77 | 16.64 | -1.06 | -5.99% | 16.35 | 17.78 | 58062 | 9876 | 6.04% |
| 2025-03-21 | 18.02 | 17.70 | -0.37 | -2.05% | 17.68 | 18.03 | 40845 | 7279 | 4.25% |
| 2025-03-20 | 18.24 | 18.07 | -0.17 | -0.93% | 18.03 | 18.33 | 49974 | 9089 | 5.20% |
| 2025-03-19 | 18.51 | 18.24 | -0.47 | -2.51% | 18.16 | 18.53 | 63081 | 11535 | 6.56% |
| 2025-03-18 | 19.50 | 18.71 | -0.91 | -4.64% | 18.51 | 19.52 | 132871 | 25093 | 13.83% |
| 2025-03-17 | 19.50 | 19.62 | 0.14 | 0.72% | 19.20 | 21.42 | 204712 | 41796 | 21.30% |
| 2025-03-14 | 17.57 | 19.48 | 1.77 | 9.99% | 17.57 | 19.48 | 99000 | 18419 | 10.30% |
| 2025-03-13 | 17.87 | 17.71 | -0.20 | -1.12% | 17.27 | 17.95 | 56524 | 9907 | 5.88% |
| 2025-03-12 | 17.49 | 17.91 | 0.46 | 2.64% | 17.33 | 18.08 | 70294 | 12453 | 7.32% |
| 2025-03-11 | 17.55 | 17.45 | -0.05 | -0.29% | 17.25 | 17.55 | 23372 | 4066 | 2.43% |
| 2025-03-10 | 17.51 | 17.50 | 0.00 | 0.00% | 17.33 | 17.80 | 29394 | 5135 | 3.06% |
| 2025-03-07 | 17.76 | 17.50 | -0.08 | -0.46% | 17.19 | 17.82 | 54236 | 9459 | 5.64% |
| 2025-03-06 | 17.43 | 17.58 | 0.24 | 1.38% | 17.20 | 17.60 | 33683 | 5879 | 3.51% |
| 2025-03-05 | 16.79 | 17.34 | 0.41 | 2.42% | 16.68 | 17.36 | 30297 | 5155 | 3.15% |
| 2025-03-04 | 16.60 | 16.93 | 0.38 | 2.30% | 16.56 | 16.98 | 25355 | 4253 | 2.64% |
| 2025-03-03 | 16.75 | 16.55 | -0.20 | -1.19% | 16.40 | 16.98 | 37942 | 6306 | 3.95% |
| 2025-02-28 | 17.58 | 16.75 | -0.84 | -4.78% | 16.56 | 17.69 | 44448 | 7613 | 4.63% |
| 2025-02-27 | 17.75 | 17.59 | -0.01 | -0.06% | 17.40 | 17.75 | 40967 | 7197 | 4.26% |
| 2025-02-26 | 17.33 | 17.60 | 0.45 | 2.62% | 17.17 | 17.75 | 50955 | 8925 | 5.30% |
| 2025-02-25 | 17.03 | 17.15 | 0.06 | 0.35% | 16.97 | 17.40 | 35783 | 6140 | 3.72% |
| 2025-02-24 | 17.05 | 17.09 | 0.03 | 0.18% | 16.85 | 17.15 | 28874 | 4913 | 3.00% |
| 2025-02-21 | 17.16 | 17.06 | -0.19 | -1.10% | 16.80 | 17.19 | 35419 | 6012 | 3.69% |
| 2025-02-20 | 17.26 | 17.25 | -0.06 | -0.35% | 16.92 | 17.41 | 41337 | 7087 | 4.30% |
| 2025-02-19 | 17.59 | 17.31 | -0.10 | -0.57% | 17.10 | 17.59 | 58867 | 10192 | 6.13% |
| 2025-02-18 | 17.20 | 17.41 | 0.28 | 1.63% | 16.94 | 17.97 | 74271 | 13004 | 7.73% |
| 2025-02-17 | 16.79 | 17.13 | 0.46 | 2.76% | 16.78 | 17.16 | 27915 | 4732 | 2.90% |
| 2025-02-14 | 17.05 | 16.67 | -0.24 | -1.42% | 16.60 | 17.05 | 26764 | 4488 | 2.79% |
| 2025-02-13 | 17.09 | 16.91 | -0.14 | -0.82% | 16.91 | 17.36 | 35154 | 6015 | 3.66% |
| 2025-02-12 | 16.97 | 17.05 | 0.09 | 0.53% | 16.88 | 17.14 | 33514 | 5692 | 3.49% |
| 2025-02-11 | 17.24 | 16.96 | 0.20 | 1.19% | 16.78 | 17.29 | 56785 | 9648 | 5.91% |
| 2025-02-10 | 16.50 | 16.76 | 0.26 | 1.58% | 16.33 | 16.76 | 29091 | 4819 | 3.03% |
| 2025-02-07 | 16.40 | 16.50 | 0.31 | 1.91% | 16.19 | 16.66 | 33495 | 5507 | 3.49% |
| 2025-02-06 | 16.00 | 16.19 | 0.22 | 1.38% | 15.70 | 16.19 | 24160 | 3870 | 2.51% |
| 2025-02-05 | 16.01 | 15.97 | 0.03 | 0.19% | 15.53 | 16.15 | 17231 | 2748 | 1.79% |
| 2025-01-27 | 16.18 | 15.94 | -0.14 | -0.87% | 15.87 | 16.34 | 17140 | 2763 | 1.78% |
| 2025-01-24 | 16.05 | 16.08 | 0.05 | 0.31% | 15.73 | 16.29 | 20677 | 3299 | 2.15% |
| 2025-01-23 | 16.35 | 16.03 | -0.11 | -0.68% | 16.03 | 16.56 | 21209 | 3465 | 2.21% |
| 2025-01-22 | 16.39 | 16.14 | -0.25 | -1.53% | 15.98 | 16.39 | 19723 | 3192 | 4.90% |
| 2025-01-21 | 16.76 | 16.39 | -0.40 | -2.38% | 16.16 | 16.85 | 27864 | 4575 | 6.92% |
| 2025-01-20 | 16.34 | 16.79 | 0.56 | 3.45% | 16.09 | 16.90 | 39498 | 6562 | 9.80% |
| 2025-01-17 | 16.45 | 16.23 | -0.24 | -1.46% | 16.01 | 16.58 | 25829 | 4180 | 6.41% |
| 2025-01-16 | 16.88 | 16.47 | 0.05 | 0.30% | 16.28 | 16.90 | 33790 | 5605 | 8.39% |
| 2025-01-15 | 16.46 | 16.42 | 0.14 | 0.86% | 16.35 | 16.78 | 31730 | 5237 | 7.88% |
| 2025-01-14 | 15.66 | 16.28 | 0.84 | 5.44% | 15.58 | 16.29 | 35155 | 5629 | 8.73% |
| 2025-01-13 | 15.34 | 15.44 | -0.07 | -0.45% | 14.84 | 15.58 | 24517 | 3749 | 6.09% |
| 2025-01-10 | 16.28 | 15.51 | -0.76 | -4.67% | 15.51 | 16.36 | 27832 | 4421 | 6.91% |
| 2025-01-09 | 16.11 | 16.27 | 0.16 | 0.99% | 15.95 | 16.47 | 33332 | 5434 | 8.27% |
| 2025-01-08 | 16.00 | 16.11 | -0.06 | -0.37% | 15.55 | 16.26 | 33666 | 5379 | 8.36% |
| 2025-01-07 | 15.80 | 16.17 | 0.38 | 2.41% | 15.61 | 16.24 | 32166 | 5126 | 7.98% |
| 2025-01-06 | 16.07 | 15.79 | -0.28 | -1.74% | 15.21 | 16.15 | 37297 | 5880 | 9.26% |
| 2025-01-03 | 17.40 | 16.07 | -1.03 | -6.02% | 15.99 | 17.48 | 52001 | 8586 | 12.91% |
| 2025-01-02 | 17.11 | 17.10 | 0.05 | 0.29% | 16.93 | 17.75 | 59251 | 10293 | 14.71% |
| 2024-12-31 | 17.40 | 17.05 | -0.15 | -0.87% | 16.93 | 18.32 | 51471 | 8914 | 12.78% |
| 2024-12-30 | 17.57 | 17.20 | -0.18 | -1.04% | 16.75 | 17.61 | 47565 | 8156 | 11.81% |