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 | 17.50 | 17.69 | -0.16 | -0.90% | 17.30 | 18.05 | 116355 | 20505 | 3.37% |
| 2025-04-02 | 17.66 | 17.85 | -0.14 | -0.78% | 17.61 | 18.02 | 106791 | 19041 | 3.09% |
| 2025-04-01 | 17.30 | 17.99 | 0.74 | 4.29% | 17.30 | 18.20 | 186982 | 33469 | 5.42% |
| 2025-03-31 | 16.88 | 17.25 | 0.48 | 2.86% | 16.78 | 17.69 | 131541 | 22726 | 3.81% |
| 2025-03-28 | 17.34 | 16.77 | -0.82 | -4.66% | 16.75 | 17.40 | 119972 | 20450 | 3.47% |
| 2025-03-27 | 17.03 | 17.59 | 0.42 | 2.45% | 17.03 | 17.97 | 148985 | 26226 | 4.31% |
| 2025-03-26 | 17.00 | 17.17 | 0.00 | 0.00% | 16.95 | 17.50 | 82749 | 14257 | 2.39% |
| 2025-03-25 | 16.90 | 17.17 | 0.27 | 1.60% | 16.51 | 17.44 | 122129 | 20730 | 3.53% |
| 2025-03-24 | 17.45 | 16.90 | -0.77 | -4.36% | 16.44 | 17.63 | 171699 | 29146 | 4.97% |
| 2025-03-21 | 18.18 | 17.67 | -0.75 | -4.07% | 17.55 | 18.62 | 200939 | 36248 | 5.81% |
| 2025-03-20 | 17.99 | 18.42 | 0.25 | 1.38% | 17.61 | 18.68 | 321728 | 58340 | 9.31% |
| 2025-03-19 | 17.29 | 18.17 | 0.88 | 5.09% | 17.13 | 18.45 | 335535 | 60376 | 9.71% |
| 2025-03-18 | 17.27 | 17.29 | 0.02 | 0.12% | 17.16 | 17.43 | 75364 | 13025 | 2.18% |
| 2025-03-17 | 17.49 | 17.27 | -0.03 | -0.17% | 17.15 | 17.50 | 86628 | 14967 | 2.51% |
| 2025-03-14 | 16.93 | 17.30 | 0.27 | 1.59% | 16.73 | 17.34 | 101805 | 17392 | 2.95% |
| 2025-03-13 | 17.50 | 17.03 | -0.53 | -3.02% | 16.83 | 17.63 | 161611 | 27653 | 4.68% |
| 2025-03-12 | 17.88 | 17.56 | -0.31 | -1.73% | 17.50 | 18.00 | 148805 | 26344 | 4.30% |
| 2025-03-11 | 17.30 | 17.87 | 0.14 | 0.79% | 17.26 | 18.18 | 180116 | 32037 | 5.21% |
| 2025-03-10 | 17.91 | 17.73 | -0.31 | -1.72% | 17.51 | 18.10 | 146517 | 25960 | 4.24% |
| 2025-03-07 | 17.61 | 18.04 | 0.26 | 1.46% | 17.33 | 18.18 | 292132 | 52197 | 8.45% |
| 2025-03-06 | 17.43 | 17.78 | 0.33 | 1.89% | 17.38 | 17.87 | 205859 | 36378 | 5.96% |
| 2025-03-05 | 17.70 | 17.45 | 0.01 | 0.06% | 17.16 | 17.80 | 145121 | 25262 | 4.20% |
| 2025-03-04 | 17.38 | 17.44 | -0.11 | -0.63% | 17.21 | 17.68 | 152911 | 26639 | 4.42% |
| 2025-03-03 | 17.27 | 17.55 | 0.52 | 3.05% | 17.18 | 17.99 | 219000 | 38660 | 6.34% |
| 2025-02-28 | 17.80 | 17.03 | -0.79 | -4.43% | 16.98 | 17.90 | 206491 | 35855 | 5.97% |
| 2025-02-27 | 18.05 | 17.82 | -0.55 | -2.99% | 17.40 | 18.40 | 315234 | 56312 | 9.12% |
| 2025-02-26 | 17.98 | 18.37 | 0.66 | 3.73% | 17.86 | 18.99 | 403783 | 74470 | 11.68% |
| 2025-02-25 | 17.91 | 17.71 | -0.74 | -4.01% | 17.62 | 18.95 | 414268 | 75326 | 11.98% |
| 2025-02-24 | 18.00 | 18.45 | -0.95 | -4.90% | 17.86 | 19.25 | 540358 | 99401 | 15.63% |
| 2025-02-21 | 19.80 | 19.40 | 1.08 | 5.90% | 18.90 | 20.42 | 928767 | 181206 | 26.87% |
| 2025-02-20 | 15.24 | 18.32 | 3.05 | 19.97% | 15.18 | 18.32 | 576774 | 100903 | 16.69% |
| 2025-02-19 | 15.00 | 15.27 | 0.17 | 1.13% | 14.91 | 15.27 | 59253 | 8996 | 1.71% |
| 2025-02-18 | 15.20 | 15.10 | -0.08 | -0.53% | 15.06 | 15.52 | 84521 | 12947 | 2.45% |
| 2025-02-17 | 15.24 | 15.18 | -0.06 | -0.39% | 15.05 | 15.37 | 61855 | 9385 | 1.79% |
| 2025-02-14 | 15.23 | 15.24 | -0.06 | -0.39% | 15.15 | 15.47 | 63030 | 9644 | 1.82% |
| 2025-02-13 | 15.70 | 15.30 | -0.31 | -1.99% | 15.26 | 15.70 | 88610 | 13707 | 2.56% |
| 2025-02-12 | 15.23 | 15.61 | 0.30 | 1.96% | 15.18 | 15.61 | 110095 | 17026 | 3.19% |
| 2025-02-11 | 15.02 | 15.31 | 0.27 | 1.80% | 14.80 | 15.40 | 102860 | 15565 | 2.98% |
| 2025-02-10 | 15.15 | 15.04 | -0.05 | -0.33% | 14.87 | 15.22 | 71432 | 10704 | 2.07% |
| 2025-02-07 | 15.02 | 15.09 | 0.17 | 1.14% | 14.85 | 15.21 | 105898 | 15958 | 3.06% |
| 2025-02-06 | 14.54 | 14.92 | 0.34 | 2.33% | 14.42 | 14.92 | 77958 | 11511 | 2.26% |
| 2025-02-05 | 14.60 | 14.58 | 0.47 | 3.33% | 14.33 | 14.64 | 71789 | 10420 | 2.08% |
| 2025-01-27 | 14.34 | 14.11 | -0.15 | -1.05% | 14.10 | 14.46 | 35582 | 5076 | 1.03% |
| 2025-01-24 | 14.24 | 14.26 | 0.03 | 0.21% | 14.16 | 14.34 | 47117 | 6717 | 1.36% |
| 2025-01-23 | 14.39 | 14.23 | -0.03 | -0.21% | 14.22 | 14.58 | 54203 | 7826 | 1.57% |
| 2025-01-22 | 14.40 | 14.26 | -0.16 | -1.11% | 14.15 | 14.43 | 32507 | 4647 | 0.94% |
| 2025-01-21 | 14.63 | 14.42 | -0.13 | -0.89% | 14.20 | 14.64 | 45230 | 6495 | 1.31% |
| 2025-01-20 | 14.44 | 14.55 | 0.19 | 1.32% | 14.31 | 14.65 | 59005 | 8580 | 1.71% |
| 2025-01-17 | 14.25 | 14.36 | 0.01 | 0.07% | 14.23 | 14.48 | 44942 | 6456 | 1.30% |
| 2025-01-16 | 14.47 | 14.35 | -0.08 | -0.55% | 14.19 | 14.63 | 65841 | 9498 | 1.90% |
| 2025-01-15 | 14.22 | 14.43 | 0.18 | 1.26% | 14.11 | 14.70 | 101754 | 14737 | 2.94% |
| 2025-01-14 | 13.69 | 14.25 | 0.56 | 4.09% | 13.69 | 14.27 | 62761 | 8842 | 1.82% |
| 2025-01-13 | 13.51 | 13.69 | 0.00 | 0.00% | 13.27 | 13.76 | 45586 | 6182 | 1.32% |
| 2025-01-10 | 14.11 | 13.69 | -0.43 | -3.05% | 13.69 | 14.20 | 43076 | 6005 | 1.25% |
| 2025-01-09 | 13.73 | 14.12 | 0.30 | 2.17% | 13.70 | 14.22 | 62060 | 8735 | 1.80% |
| 2025-01-08 | 13.91 | 13.82 | -0.18 | -1.29% | 13.40 | 13.95 | 51902 | 7116 | 1.50% |
| 2025-01-07 | 13.76 | 14.00 | 0.24 | 1.74% | 13.60 | 14.00 | 42868 | 5919 | 1.24% |
| 2025-01-06 | 13.83 | 13.76 | -0.06 | -0.43% | 13.48 | 14.05 | 50153 | 6910 | 1.45% |
| 2025-01-03 | 14.28 | 13.82 | -0.36 | -2.54% | 13.75 | 14.37 | 62065 | 8729 | 1.80% |
| 2025-01-02 | 14.68 | 14.18 | -0.46 | -3.14% | 14.02 | 14.73 | 65481 | 9408 | 1.89% |
| 2024-12-31 | 15.11 | 14.64 | -0.44 | -2.92% | 14.60 | 15.19 | 59592 | 8826 | 1.72% |
| 2024-12-30 | 15.17 | 15.08 | -0.18 | -1.18% | 14.95 | 15.25 | 39947 | 6032 | 1.16% |
| 2024-12-27 | 15.24 | 15.26 | 0.02 | 0.13% | 15.19 | 15.47 | 56800 | 8710 | 1.64% |
| 2024-12-26 | 15.01 | 15.24 | 0.26 | 1.74% | 14.96 | 15.48 | 61414 | 9372 | 1.78% |
| 2024-12-25 | 15.39 | 14.98 | -0.39 | -2.54% | 14.85 | 15.39 | 60157 | 9044 | 1.74% |