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 | 16.67 | 16.47 | -0.45 | -2.66% | 16.42 | 16.80 | 540696 | 89695 | 2.57% |
| 2025-04-02 | 16.88 | 16.92 | 0.05 | 0.30% | 16.81 | 17.13 | 383881 | 65111 | 1.82% |
| 2025-04-01 | 17.09 | 16.87 | -0.15 | -0.88% | 16.84 | 17.16 | 445416 | 75536 | 2.12% |
| 2025-03-31 | 16.96 | 17.02 | -0.04 | -0.23% | 16.68 | 17.07 | 577420 | 97392 | 2.74% |
| 2025-03-28 | 17.10 | 17.06 | -0.15 | -0.87% | 17.03 | 17.22 | 382155 | 65382 | 1.82% |
| 2025-03-27 | 17.16 | 17.21 | 0.02 | 0.12% | 17.00 | 17.42 | 593862 | 102418 | 2.82% |
| 2025-03-26 | 17.33 | 17.19 | -0.11 | -0.64% | 17.18 | 17.48 | 552505 | 95533 | 2.63% |
| 2025-03-25 | 17.52 | 17.30 | -0.28 | -1.59% | 17.22 | 17.57 | 568650 | 98687 | 2.70% |
| 2025-03-24 | 17.82 | 17.58 | -0.27 | -1.51% | 17.24 | 17.93 | 878438 | 153931 | 4.18% |
| 2025-03-21 | 18.44 | 17.85 | -0.53 | -2.88% | 17.78 | 18.48 | 1062577 | 191870 | 5.05% |
| 2025-03-20 | 18.80 | 18.38 | -0.52 | -2.75% | 18.37 | 18.90 | 1194042 | 221792 | 5.68% |
| 2025-03-19 | 19.52 | 18.90 | -0.96 | -4.83% | 18.79 | 19.60 | 1855300 | 354809 | 8.82% |
| 2025-03-18 | 19.13 | 19.86 | 0.72 | 3.76% | 19.03 | 20.44 | 2508001 | 495012 | 11.92% |
| 2025-03-17 | 19.04 | 19.14 | 0.12 | 0.63% | 18.89 | 19.77 | 1873042 | 359328 | 8.91% |
| 2025-03-14 | 19.49 | 19.02 | -0.20 | -1.04% | 18.93 | 19.79 | 2098321 | 403682 | 9.98% |
| 2025-03-13 | 19.20 | 19.22 | 0.41 | 2.18% | 19.19 | 20.50 | 2748414 | 540604 | 13.07% |
| 2025-03-12 | 18.90 | 18.81 | 0.16 | 0.86% | 18.66 | 19.49 | 2146775 | 407874 | 10.21% |
| 2025-03-11 | 18.75 | 18.65 | -0.26 | -1.37% | 18.30 | 18.88 | 1612795 | 298629 | 7.67% |
| 2025-03-10 | 19.23 | 18.91 | -0.46 | -2.37% | 18.25 | 19.55 | 2980566 | 559548 | 14.17% |
| 2025-03-07 | 18.80 | 19.37 | 1.19 | 6.55% | 18.68 | 20.00 | 4657140 | 902833 | 22.14% |
| 2025-03-06 | 16.83 | 18.18 | 1.65 | 9.98% | 16.83 | 18.18 | 1187040 | 211360 | 5.64% |
| 2025-03-05 | 16.57 | 16.53 | -0.08 | -0.48% | 16.45 | 16.72 | 297146 | 49141 | 1.41% |
| 2025-03-04 | 16.28 | 16.61 | 0.23 | 1.40% | 16.21 | 16.67 | 375172 | 61890 | 1.78% |
| 2025-03-03 | 16.53 | 16.38 | -0.06 | -0.36% | 16.28 | 16.76 | 454240 | 75079 | 2.16% |
| 2025-02-28 | 17.05 | 16.44 | -0.72 | -4.20% | 16.35 | 17.15 | 602306 | 100811 | 2.86% |
| 2025-02-27 | 17.57 | 17.16 | -0.43 | -2.44% | 16.95 | 17.68 | 731923 | 126044 | 3.48% |
| 2025-02-26 | 17.70 | 17.59 | -0.15 | -0.85% | 17.46 | 17.99 | 523250 | 91962 | 2.49% |
| 2025-02-25 | 17.50 | 17.74 | -0.18 | -1.00% | 17.36 | 18.14 | 788648 | 139316 | 3.75% |
| 2025-02-24 | 17.84 | 17.92 | 0.22 | 1.24% | 17.43 | 18.18 | 955975 | 170020 | 4.55% |
| 2025-02-21 | 17.26 | 17.70 | 0.46 | 2.67% | 17.26 | 17.79 | 866345 | 152494 | 4.12% |
| 2025-02-20 | 17.50 | 17.24 | -0.25 | -1.43% | 17.08 | 17.63 | 643182 | 110994 | 3.06% |
| 2025-02-19 | 17.41 | 17.49 | 0.16 | 0.92% | 17.25 | 17.64 | 628812 | 109691 | 2.99% |
| 2025-02-18 | 17.40 | 17.33 | -0.20 | -1.14% | 17.19 | 18.05 | 895923 | 157643 | 4.26% |
| 2025-02-17 | 17.56 | 17.53 | 0.26 | 1.51% | 17.29 | 17.65 | 897790 | 157057 | 4.27% |
| 2025-02-14 | 16.64 | 17.27 | 0.51 | 3.04% | 16.56 | 17.66 | 889905 | 152604 | 4.23% |
| 2025-02-13 | 17.12 | 16.76 | -0.32 | -1.87% | 16.66 | 17.14 | 586728 | 98670 | 2.79% |
| 2025-02-12 | 16.79 | 17.08 | 0.30 | 1.79% | 16.72 | 17.20 | 649991 | 110605 | 3.09% |
| 2025-02-11 | 16.30 | 16.78 | 0.38 | 2.32% | 16.22 | 16.95 | 780557 | 130249 | 3.71% |
| 2025-02-10 | 16.34 | 16.40 | 0.10 | 0.61% | 16.24 | 16.44 | 468322 | 76596 | 2.23% |
| 2025-02-07 | 16.10 | 16.30 | 0.23 | 1.43% | 16.06 | 16.50 | 718150 | 116682 | 3.41% |
| 2025-02-06 | 15.62 | 16.07 | 0.37 | 2.36% | 15.51 | 16.10 | 517761 | 82427 | 2.46% |
| 2025-02-05 | 15.51 | 15.70 | 0.55 | 3.63% | 15.39 | 15.79 | 530450 | 82970 | 2.52% |
| 2025-01-27 | 15.36 | 15.15 | -0.34 | -2.19% | 15.15 | 15.43 | 302325 | 46188 | 1.44% |
| 2025-01-24 | 15.18 | 15.49 | 0.31 | 2.04% | 15.14 | 15.52 | 303520 | 46727 | 1.44% |
| 2025-01-23 | 15.30 | 15.18 | 0.01 | 0.07% | 15.18 | 15.51 | 302469 | 46421 | 1.44% |
| 2025-01-22 | 15.04 | 15.17 | 0.02 | 0.13% | 15.04 | 15.28 | 235961 | 35780 | 1.12% |
| 2025-01-21 | 15.20 | 15.15 | 0.04 | 0.26% | 14.97 | 15.22 | 222706 | 33616 | 1.06% |
| 2025-01-20 | 15.20 | 15.11 | 0.05 | 0.33% | 15.04 | 15.25 | 218296 | 33067 | 1.04% |
| 2025-01-17 | 14.91 | 15.06 | 0.08 | 0.53% | 14.88 | 15.18 | 253110 | 38071 | 1.20% |
| 2025-01-16 | 14.94 | 14.98 | 0.10 | 0.67% | 14.84 | 15.15 | 263779 | 39525 | 1.25% |
| 2025-01-15 | 15.00 | 14.88 | -0.21 | -1.39% | 14.86 | 15.08 | 245015 | 36569 | 1.16% |
| 2025-01-14 | 14.61 | 15.09 | 0.54 | 3.71% | 14.52 | 15.10 | 401030 | 59691 | 1.91% |
| 2025-01-13 | 14.24 | 14.55 | 0.19 | 1.32% | 14.20 | 14.72 | 253990 | 36882 | 1.21% |
| 2025-01-10 | 14.58 | 14.36 | -0.25 | -1.71% | 14.36 | 14.83 | 292204 | 42634 | 1.39% |
| 2025-01-09 | 14.61 | 14.61 | -0.04 | -0.27% | 14.51 | 14.75 | 247636 | 36216 | 1.18% |
| 2025-01-08 | 14.89 | 14.65 | -0.33 | -2.20% | 14.36 | 14.92 | 437614 | 63976 | 2.08% |
| 2025-01-07 | 14.86 | 14.98 | 0.12 | 0.81% | 14.78 | 14.98 | 272896 | 40635 | 1.30% |
| 2025-01-06 | 14.95 | 14.86 | -0.07 | -0.47% | 14.74 | 15.09 | 271118 | 40363 | 1.29% |
| 2025-01-03 | 15.41 | 14.93 | -0.47 | -3.05% | 14.93 | 15.51 | 378904 | 57625 | 1.80% |
| 2025-01-02 | 15.92 | 15.40 | -0.60 | -3.75% | 15.26 | 16.00 | 497376 | 77706 | 2.37% |
| 2024-12-31 | 16.79 | 16.00 | -0.75 | -4.48% | 15.98 | 16.84 | 728143 | 118149 | 3.47% |
| 2024-12-30 | 16.63 | 16.75 | 0.05 | 0.30% | 16.53 | 16.94 | 338841 | 56772 | 1.61% |
| 2024-12-27 | 17.00 | 16.70 | -0.32 | -1.88% | 16.64 | 17.02 | 478079 | 80497 | 2.28% |
| 2024-12-26 | 16.36 | 17.02 | 0.60 | 3.65% | 16.30 | 17.09 | 762504 | 128804 | 3.63% |