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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 16.78 | 16.58 | -1.84 | -9.99% | 16.58 | 17.29 | 66021 | 11021 | 3.17% |
| 2025-04-03 | 18.61 | 18.42 | -0.53 | -2.80% | 18.27 | 19.04 | 64903 | 12083 | 3.12% |
| 2025-04-02 | 18.66 | 18.95 | 0.15 | 0.80% | 18.66 | 19.20 | 58048 | 11047 | 2.79% |
| 2025-04-01 | 18.92 | 18.80 | -0.10 | -0.53% | 18.77 | 19.12 | 53977 | 10218 | 2.59% |
| 2025-03-31 | 18.82 | 18.90 | -0.20 | -1.05% | 18.11 | 18.96 | 97909 | 18130 | 4.70% |
| 2025-03-28 | 19.28 | 19.10 | -0.33 | -1.70% | 18.99 | 19.62 | 58100 | 11157 | 2.79% |
| 2025-03-27 | 19.42 | 19.43 | -0.04 | -0.21% | 19.17 | 19.74 | 71349 | 13901 | 3.43% |
| 2025-03-26 | 19.16 | 19.47 | 0.21 | 1.09% | 19.14 | 20.12 | 88095 | 17302 | 4.23% |
| 2025-03-25 | 19.34 | 19.26 | -0.08 | -0.41% | 18.95 | 19.52 | 84098 | 16214 | 4.04% |
| 2025-03-24 | 19.72 | 19.34 | -0.51 | -2.57% | 18.70 | 19.84 | 138270 | 26562 | 6.64% |
| 2025-03-21 | 21.37 | 19.85 | -1.77 | -8.19% | 19.85 | 21.51 | 213366 | 43527 | 10.25% |
| 2025-03-20 | 21.87 | 21.62 | -0.28 | -1.28% | 21.30 | 22.14 | 144403 | 31184 | 6.94% |
| 2025-03-19 | 21.72 | 21.90 | 0.20 | 0.92% | 21.61 | 22.55 | 222442 | 49082 | 10.69% |
| 2025-03-18 | 20.69 | 21.70 | 1.02 | 4.93% | 20.55 | 21.98 | 229729 | 49235 | 11.04% |
| 2025-03-17 | 20.86 | 20.68 | -0.18 | -0.86% | 20.42 | 20.95 | 89190 | 18394 | 4.28% |
| 2025-03-14 | 20.64 | 20.86 | 0.22 | 1.07% | 19.90 | 20.96 | 135588 | 27722 | 6.51% |
| 2025-03-13 | 22.00 | 20.64 | -1.10 | -5.06% | 20.40 | 22.13 | 191317 | 40188 | 9.19% |
| 2025-03-12 | 21.08 | 21.74 | 0.86 | 4.12% | 20.86 | 22.45 | 245948 | 53309 | 11.81% |
| 2025-03-11 | 20.40 | 20.88 | 0.16 | 0.77% | 20.35 | 20.98 | 121871 | 25168 | 5.85% |
| 2025-03-10 | 20.97 | 20.72 | 0.12 | 0.58% | 20.56 | 21.60 | 148733 | 31151 | 7.14% |
| 2025-03-07 | 20.48 | 20.60 | -0.08 | -0.39% | 20.41 | 21.27 | 154820 | 32225 | 7.44% |
| 2025-03-06 | 20.84 | 20.68 | 0.17 | 0.83% | 20.61 | 21.20 | 162757 | 33972 | 7.82% |
| 2025-03-05 | 20.20 | 20.51 | 0.21 | 1.03% | 20.11 | 20.80 | 134460 | 27434 | 6.46% |
| 2025-03-04 | 19.84 | 20.30 | 0.17 | 0.84% | 19.81 | 20.57 | 194233 | 39371 | 9.33% |
| 2025-03-03 | 21.48 | 20.13 | -0.62 | -2.99% | 19.97 | 21.97 | 343105 | 70980 | 16.48% |
| 2025-02-28 | 22.00 | 20.75 | 0.16 | 0.78% | 20.60 | 22.65 | 471586 | 103626 | 22.65% |
| 2025-02-27 | 21.13 | 20.59 | -0.62 | -2.92% | 20.05 | 21.21 | 208526 | 43052 | 10.02% |
| 2025-02-26 | 20.71 | 21.21 | 0.50 | 2.41% | 20.70 | 21.55 | 253519 | 53645 | 12.18% |
| 2025-02-25 | 20.30 | 20.71 | -0.18 | -0.86% | 20.21 | 21.12 | 202373 | 42021 | 9.72% |
| 2025-02-24 | 21.16 | 20.89 | 0.13 | 0.63% | 20.61 | 21.82 | 304132 | 64287 | 14.61% |
| 2025-02-21 | 20.70 | 20.76 | 0.09 | 0.44% | 20.55 | 21.23 | 265289 | 55339 | 12.74% |
| 2025-02-20 | 20.94 | 20.67 | -0.38 | -1.81% | 20.50 | 21.24 | 370626 | 77403 | 17.80% |
| 2025-02-19 | 19.39 | 21.05 | 1.91 | 9.98% | 19.26 | 21.05 | 389421 | 79255 | 18.71% |
| 2025-02-18 | 19.40 | 19.14 | -0.42 | -2.15% | 18.95 | 19.62 | 184024 | 35460 | 8.84% |
| 2025-02-17 | 19.04 | 19.56 | 0.43 | 2.25% | 19.04 | 19.90 | 297364 | 58041 | 14.28% |
| 2025-02-14 | 18.26 | 19.13 | 0.88 | 4.82% | 17.87 | 20.08 | 324421 | 61963 | 15.58% |
| 2025-02-13 | 18.74 | 18.25 | -0.49 | -2.61% | 18.25 | 18.99 | 177788 | 32970 | 8.54% |
| 2025-02-12 | 17.80 | 18.74 | 0.94 | 5.28% | 17.67 | 19.58 | 279229 | 52154 | 13.41% |
| 2025-02-11 | 17.85 | 17.80 | -0.10 | -0.56% | 17.65 | 18.08 | 112083 | 19958 | 5.38% |
| 2025-02-10 | 18.05 | 17.90 | -0.23 | -1.27% | 17.68 | 18.12 | 143583 | 25612 | 6.90% |
| 2025-02-07 | 18.12 | 18.13 | -0.09 | -0.49% | 17.80 | 18.28 | 185712 | 33616 | 8.92% |
| 2025-02-06 | 17.62 | 18.22 | 0.52 | 2.94% | 17.62 | 18.33 | 228611 | 41289 | 10.98% |
| 2025-02-05 | 17.33 | 17.70 | 0.57 | 3.33% | 17.22 | 17.93 | 153700 | 27077 | 7.38% |
| 2025-01-27 | 17.77 | 17.13 | -0.64 | -3.60% | 17.11 | 17.77 | 120023 | 20848 | 5.77% |
| 2025-01-24 | 17.28 | 17.77 | 0.52 | 3.01% | 17.28 | 17.81 | 214235 | 37722 | 10.29% |
| 2025-01-23 | 17.49 | 17.25 | 0.01 | 0.06% | 17.24 | 17.80 | 192951 | 33689 | 9.27% |
| 2025-01-22 | 17.73 | 17.24 | -0.11 | -0.63% | 17.10 | 17.80 | 182237 | 31715 | 8.75% |
| 2025-01-21 | 17.30 | 17.35 | 0.04 | 0.23% | 17.05 | 17.53 | 238822 | 41262 | 11.47% |
| 2025-01-20 | 16.28 | 17.31 | 1.10 | 6.79% | 16.28 | 17.83 | 373869 | 64986 | 17.96% |
| 2025-01-17 | 16.06 | 16.21 | 0.03 | 0.19% | 16.06 | 16.50 | 74746 | 12163 | 3.59% |
| 2025-01-16 | 16.54 | 16.18 | -0.19 | -1.16% | 15.94 | 16.65 | 102888 | 16762 | 4.94% |
| 2025-01-15 | 16.65 | 16.37 | -0.37 | -2.21% | 16.32 | 16.71 | 111636 | 18409 | 5.36% |
| 2025-01-14 | 15.87 | 16.74 | 0.90 | 5.68% | 15.70 | 16.74 | 165659 | 27134 | 7.96% |
| 2025-01-13 | 15.65 | 15.84 | -0.46 | -2.82% | 15.51 | 16.21 | 184458 | 29245 | 8.86% |
| 2025-01-10 | 15.75 | 16.30 | 0.70 | 4.49% | 15.50 | 17.16 | 287749 | 47710 | 13.82% |
| 2025-01-09 | 15.15 | 15.60 | 0.35 | 2.30% | 15.09 | 15.79 | 94847 | 14689 | 4.56% |
| 2025-01-08 | 15.23 | 15.25 | -0.09 | -0.59% | 14.70 | 15.40 | 87145 | 13132 | 4.19% |
| 2025-01-07 | 14.88 | 15.34 | 0.53 | 3.58% | 14.83 | 15.35 | 84716 | 12768 | 4.07% |
| 2025-01-06 | 14.77 | 14.81 | -0.17 | -1.13% | 14.29 | 15.15 | 72518 | 10721 | 3.48% |
| 2025-01-03 | 16.10 | 14.98 | -1.08 | -6.72% | 14.96 | 16.38 | 133798 | 20625 | 6.43% |
| 2025-01-02 | 16.49 | 16.06 | -0.56 | -3.37% | 15.87 | 16.80 | 108238 | 17628 | 5.20% |
| 2024-12-31 | 17.06 | 16.62 | -0.80 | -4.59% | 16.55 | 17.26 | 132647 | 22375 | 6.37% |
| 2024-12-30 | 17.08 | 17.42 | 0.35 | 2.05% | 16.87 | 17.63 | 169960 | 29485 | 8.16% |