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 | 15.81 | 16.02 | -0.14 | -0.87% | 15.81 | 16.20 | 53577 | 8577 | 1.48% |
| 2025-04-02 | 16.34 | 16.16 | -0.04 | -0.25% | 16.12 | 16.42 | 59943 | 9736 | 1.66% |
| 2025-04-01 | 16.18 | 16.20 | 0.11 | 0.68% | 16.11 | 16.45 | 75170 | 12224 | 2.08% |
| 2025-03-31 | 16.04 | 16.09 | -0.31 | -1.89% | 15.72 | 16.16 | 113539 | 18090 | 3.14% |
| 2025-03-28 | 17.00 | 16.40 | -0.68 | -3.98% | 16.33 | 17.11 | 140705 | 23433 | 3.89% |
| 2025-03-27 | 16.69 | 17.08 | 0.39 | 2.34% | 16.49 | 17.52 | 169565 | 28888 | 4.69% |
| 2025-03-26 | 16.74 | 16.69 | 0.05 | 0.30% | 16.60 | 16.86 | 72794 | 12159 | 2.01% |
| 2025-03-25 | 16.84 | 16.64 | -0.06 | -0.36% | 16.35 | 16.88 | 89214 | 14803 | 2.47% |
| 2025-03-24 | 17.00 | 16.70 | -0.40 | -2.34% | 16.28 | 17.18 | 136396 | 22698 | 3.77% |
| 2025-03-21 | 17.60 | 17.10 | -0.60 | -3.39% | 16.95 | 17.66 | 156747 | 27027 | 4.34% |
| 2025-03-20 | 17.95 | 17.70 | -0.38 | -2.10% | 17.66 | 18.07 | 134413 | 24031 | 3.72% |
| 2025-03-19 | 18.59 | 18.08 | -0.51 | -2.74% | 18.04 | 18.60 | 160862 | 29379 | 4.45% |
| 2025-03-18 | 18.51 | 18.59 | 0.21 | 1.14% | 18.25 | 18.73 | 207148 | 38359 | 5.73% |
| 2025-03-17 | 17.92 | 18.38 | 0.46 | 2.57% | 17.72 | 18.49 | 191642 | 34892 | 5.30% |
| 2025-03-14 | 17.57 | 17.92 | 0.18 | 1.01% | 17.30 | 17.96 | 186268 | 32949 | 5.15% |
| 2025-03-13 | 18.31 | 17.74 | -0.68 | -3.69% | 17.50 | 18.50 | 261512 | 46842 | 7.23% |
| 2025-03-12 | 18.74 | 18.42 | -0.34 | -1.81% | 18.38 | 18.80 | 240679 | 44653 | 6.66% |
| 2025-03-11 | 18.40 | 18.76 | -0.04 | -0.21% | 18.28 | 18.88 | 266309 | 49685 | 7.37% |
| 2025-03-10 | 17.91 | 18.80 | 0.90 | 5.03% | 17.91 | 18.82 | 369080 | 68291 | 10.21% |
| 2025-03-07 | 18.44 | 17.90 | -0.72 | -3.87% | 17.70 | 18.50 | 346591 | 62679 | 9.59% |
| 2025-03-06 | 18.26 | 18.62 | 0.30 | 1.64% | 18.26 | 18.75 | 305913 | 56843 | 8.46% |
| 2025-03-05 | 18.63 | 18.32 | -0.48 | -2.55% | 18.09 | 19.14 | 343720 | 63284 | 9.51% |
| 2025-03-04 | 19.44 | 18.80 | -1.58 | -7.75% | 18.40 | 19.45 | 524796 | 98577 | 14.52% |
| 2025-03-03 | 20.12 | 20.38 | 0.75 | 3.82% | 19.80 | 21.43 | 692010 | 141922 | 19.14% |
| 2025-02-28 | 20.53 | 19.63 | 0.06 | 0.31% | 19.56 | 21.40 | 946716 | 192166 | 26.19% |
| 2025-02-27 | 18.15 | 19.57 | 1.78 | 10.01% | 18.09 | 19.57 | 348411 | 66251 | 9.64% |
| 2025-02-26 | 17.49 | 17.79 | 0.56 | 3.25% | 17.47 | 18.09 | 375694 | 66703 | 10.39% |
| 2025-02-25 | 17.05 | 17.23 | -0.16 | -0.92% | 17.05 | 17.53 | 231196 | 40047 | 6.39% |
| 2025-02-24 | 17.70 | 17.39 | 0.12 | 0.69% | 17.18 | 17.76 | 355985 | 61969 | 9.85% |
| 2025-02-21 | 16.90 | 17.27 | 0.29 | 1.71% | 16.78 | 17.43 | 322281 | 55367 | 8.91% |
| 2025-02-20 | 16.78 | 16.98 | 0.17 | 1.01% | 16.60 | 16.98 | 221143 | 37229 | 6.12% |
| 2025-02-19 | 16.46 | 16.81 | 0.29 | 1.76% | 16.39 | 16.89 | 230618 | 38471 | 6.38% |
| 2025-02-18 | 16.97 | 16.52 | -0.45 | -2.65% | 16.47 | 17.33 | 349811 | 59362 | 9.68% |
| 2025-02-17 | 16.95 | 16.97 | 0.07 | 0.41% | 16.72 | 17.16 | 264575 | 44705 | 7.32% |
| 2025-02-14 | 17.31 | 16.90 | -0.68 | -3.87% | 16.81 | 17.88 | 405445 | 69714 | 11.21% |
| 2025-02-13 | 17.40 | 17.58 | 0.25 | 1.44% | 17.17 | 18.18 | 545372 | 96912 | 15.09% |
| 2025-02-12 | 16.95 | 17.33 | 0.40 | 2.36% | 16.68 | 17.42 | 400930 | 68334 | 11.09% |
| 2025-02-11 | 16.75 | 16.93 | 0.19 | 1.14% | 16.43 | 17.22 | 460157 | 77910 | 12.73% |
| 2025-02-10 | 16.60 | 16.74 | 0.07 | 0.42% | 16.48 | 16.76 | 205311 | 34090 | 5.68% |
| 2025-02-07 | 16.50 | 16.67 | 0.17 | 1.03% | 16.28 | 16.85 | 294126 | 48711 | 8.14% |
| 2025-02-06 | 15.48 | 16.50 | 1.08 | 7.00% | 15.31 | 16.60 | 336286 | 54309 | 9.30% |
| 2025-02-05 | 15.41 | 15.42 | 0.02 | 0.13% | 15.31 | 15.70 | 146286 | 22689 | 4.05% |
| 2025-01-27 | 16.00 | 15.40 | -0.56 | -3.51% | 15.40 | 16.11 | 170660 | 26812 | 4.72% |
| 2025-01-24 | 15.39 | 15.96 | 0.36 | 2.31% | 15.39 | 15.96 | 200325 | 31494 | 5.54% |
| 2025-01-23 | 16.24 | 15.60 | -0.46 | -2.86% | 15.60 | 16.48 | 253049 | 40610 | 7.00% |
| 2025-01-22 | 16.05 | 16.06 | -0.11 | -0.68% | 15.73 | 16.40 | 229388 | 36836 | 6.34% |
| 2025-01-21 | 16.46 | 16.17 | -0.24 | -1.46% | 15.96 | 16.64 | 261274 | 42387 | 7.23% |
| 2025-01-20 | 16.35 | 16.41 | 0.30 | 1.86% | 15.90 | 16.96 | 395982 | 65123 | 10.95% |
| 2025-01-17 | 15.87 | 16.11 | 0.15 | 0.94% | 15.71 | 16.50 | 347996 | 56406 | 9.63% |
| 2025-01-16 | 16.04 | 15.96 | 0.03 | 0.19% | 15.80 | 16.48 | 208196 | 33520 | 5.76% |
| 2025-01-15 | 16.29 | 15.93 | -0.14 | -0.87% | 15.83 | 16.35 | 237851 | 38085 | 6.58% |
| 2025-01-14 | 15.18 | 16.07 | 1.02 | 6.78% | 15.06 | 16.07 | 268661 | 42100 | 7.43% |
| 2025-01-13 | 15.29 | 15.05 | -0.41 | -2.65% | 14.76 | 15.37 | 210584 | 31683 | 5.82% |
| 2025-01-10 | 16.24 | 15.46 | -0.77 | -4.74% | 15.40 | 16.40 | 290239 | 46423 | 8.03% |
| 2025-01-09 | 15.69 | 16.23 | 0.43 | 2.72% | 15.69 | 16.55 | 375543 | 60716 | 10.39% |
| 2025-01-08 | 15.63 | 15.80 | 0.04 | 0.25% | 14.99 | 15.93 | 290575 | 45078 | 8.04% |
| 2025-01-07 | 15.39 | 15.76 | 0.38 | 2.47% | 15.30 | 15.79 | 226013 | 35210 | 6.25% |
| 2025-01-06 | 15.82 | 15.38 | -0.57 | -3.57% | 15.27 | 15.98 | 242048 | 37770 | 6.70% |
| 2025-01-03 | 16.32 | 15.95 | -0.41 | -2.51% | 15.71 | 16.79 | 331419 | 53560 | 9.17% |
| 2025-01-02 | 16.48 | 16.36 | -0.16 | -0.97% | 16.08 | 17.03 | 281526 | 46534 | 7.79% |
| 2024-12-31 | 17.63 | 16.52 | -1.01 | -5.76% | 16.50 | 17.66 | 348600 | 58808 | 9.64% |
| 2024-12-30 | 17.82 | 17.53 | -0.57 | -3.15% | 17.37 | 18.15 | 292068 | 51434 | 8.08% |
| 2024-12-27 | 17.80 | 18.10 | 0.38 | 2.14% | 17.80 | 18.90 | 448137 | 82406 | 12.40% |
| 2024-12-26 | 17.94 | 17.72 | 0.05 | 0.28% | 17.60 | 18.20 | 305826 | 54485 | 8.46% |