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 | 15.61 | 15.77 | 0.00 | 0.00% | 15.57 | 16.12 | 84429 | 13360 | 1.93% |
| 2025-04-02 | 15.91 | 15.77 | -0.14 | -0.88% | 15.72 | 16.04 | 76953 | 12203 | 1.76% |
| 2025-04-01 | 16.05 | 15.91 | -0.09 | -0.56% | 15.90 | 16.23 | 61529 | 9868 | 1.41% |
| 2025-03-31 | 16.15 | 16.00 | -0.14 | -0.87% | 15.72 | 16.15 | 77400 | 12324 | 1.77% |
| 2025-03-28 | 16.23 | 16.14 | -0.04 | -0.25% | 16.08 | 16.32 | 55770 | 9036 | 1.28% |
| 2025-03-27 | 16.34 | 16.18 | -0.19 | -1.16% | 16.00 | 16.43 | 87193 | 14108 | 1.99% |
| 2025-03-26 | 16.47 | 16.37 | -0.11 | -0.67% | 16.35 | 16.60 | 55309 | 9103 | 1.26% |
| 2025-03-25 | 16.55 | 16.48 | -0.10 | -0.60% | 16.34 | 16.65 | 56909 | 9383 | 1.30% |
| 2025-03-24 | 16.95 | 16.58 | -0.34 | -2.01% | 16.23 | 16.99 | 101210 | 16721 | 2.31% |
| 2025-03-21 | 17.24 | 16.92 | -0.41 | -2.37% | 16.88 | 17.36 | 91153 | 15586 | 2.08% |
| 2025-03-20 | 17.46 | 17.33 | -0.16 | -0.91% | 17.31 | 17.56 | 62333 | 10865 | 1.43% |
| 2025-03-19 | 17.76 | 17.49 | -0.30 | -1.69% | 17.41 | 17.76 | 73528 | 12890 | 1.68% |
| 2025-03-18 | 17.77 | 17.79 | -0.05 | -0.28% | 17.66 | 18.04 | 83523 | 14888 | 1.91% |
| 2025-03-17 | 17.68 | 17.84 | 0.24 | 1.36% | 17.48 | 17.89 | 109777 | 19466 | 2.51% |
| 2025-03-14 | 17.44 | 17.60 | 0.17 | 0.98% | 17.21 | 17.67 | 105522 | 18454 | 2.41% |
| 2025-03-13 | 17.87 | 17.43 | -0.50 | -2.79% | 17.22 | 17.89 | 120087 | 21003 | 2.75% |
| 2025-03-12 | 18.15 | 17.93 | -0.09 | -0.50% | 17.87 | 18.29 | 104050 | 18840 | 2.38% |
| 2025-03-11 | 17.80 | 18.02 | -0.04 | -0.22% | 17.73 | 18.06 | 74363 | 13307 | 1.70% |
| 2025-03-10 | 18.24 | 18.06 | -0.29 | -1.58% | 17.90 | 18.38 | 117351 | 21213 | 2.68% |
| 2025-03-07 | 18.53 | 18.35 | -0.15 | -0.81% | 18.22 | 19.10 | 187327 | 35023 | 4.28% |
| 2025-03-06 | 17.86 | 18.50 | 0.81 | 4.58% | 17.80 | 18.84 | 183727 | 33683 | 4.20% |
| 2025-03-05 | 17.56 | 17.69 | 0.05 | 0.28% | 17.33 | 17.79 | 92253 | 16197 | 2.11% |
| 2025-03-04 | 17.23 | 17.64 | 0.34 | 1.97% | 17.13 | 17.72 | 87654 | 15401 | 2.00% |
| 2025-03-03 | 17.20 | 17.30 | 0.25 | 1.47% | 16.94 | 17.73 | 141627 | 24696 | 3.24% |
| 2025-02-28 | 18.07 | 17.05 | -1.17 | -6.42% | 17.00 | 18.17 | 177538 | 30998 | 4.06% |
| 2025-02-27 | 18.66 | 18.22 | -0.43 | -2.31% | 17.89 | 18.79 | 169592 | 31012 | 3.88% |
| 2025-02-26 | 18.75 | 18.65 | -0.01 | -0.05% | 18.42 | 18.79 | 155490 | 28887 | 3.56% |
| 2025-02-25 | 18.50 | 18.66 | -0.18 | -0.96% | 18.35 | 18.99 | 163571 | 30541 | 3.74% |
| 2025-02-24 | 19.00 | 18.84 | -0.14 | -0.74% | 18.70 | 19.35 | 229680 | 43542 | 5.25% |
| 2025-02-21 | 18.53 | 18.98 | 0.50 | 2.71% | 18.30 | 19.00 | 230418 | 43185 | 5.27% |
| 2025-02-20 | 18.65 | 18.48 | -0.25 | -1.33% | 18.26 | 18.74 | 178671 | 33072 | 4.09% |
| 2025-02-19 | 18.42 | 18.73 | 0.31 | 1.68% | 18.24 | 18.78 | 171502 | 31928 | 3.92% |
| 2025-02-18 | 18.87 | 18.42 | -0.66 | -3.46% | 18.31 | 19.49 | 292732 | 55259 | 6.70% |
| 2025-02-17 | 19.68 | 19.08 | -0.11 | -0.57% | 18.80 | 19.80 | 440657 | 84855 | 10.08% |
| 2025-02-14 | 18.00 | 19.19 | 1.17 | 6.49% | 17.80 | 19.68 | 456369 | 85665 | 10.44% |
| 2025-02-13 | 18.29 | 18.02 | -0.17 | -0.93% | 17.84 | 18.30 | 177129 | 32007 | 4.05% |
| 2025-02-12 | 17.90 | 18.19 | 0.26 | 1.45% | 17.85 | 18.34 | 156860 | 28462 | 3.59% |
| 2025-02-11 | 18.18 | 17.93 | -0.43 | -2.34% | 17.76 | 18.19 | 190656 | 34208 | 4.36% |
| 2025-02-10 | 17.92 | 18.36 | 0.36 | 2.00% | 17.78 | 18.38 | 275228 | 49981 | 6.29% |
| 2025-02-07 | 17.67 | 18.00 | 0.88 | 5.14% | 17.49 | 18.24 | 325618 | 58287 | 7.45% |
| 2025-02-06 | 16.91 | 17.12 | 0.29 | 1.72% | 16.55 | 17.14 | 136453 | 23124 | 3.12% |
| 2025-02-05 | 16.28 | 16.83 | 0.94 | 5.92% | 16.18 | 17.08 | 187683 | 31383 | 4.29% |
| 2025-01-27 | 16.21 | 15.89 | -0.59 | -3.58% | 15.65 | 16.31 | 122643 | 19628 | 2.81% |
| 2025-01-24 | 16.05 | 16.48 | 0.48 | 3.00% | 16.00 | 16.50 | 94264 | 15382 | 2.16% |
| 2025-01-23 | 16.15 | 16.00 | 0.02 | 0.13% | 16.00 | 16.50 | 87659 | 14248 | 2.00% |
| 2025-01-22 | 15.87 | 15.98 | 0.01 | 0.06% | 15.79 | 16.09 | 52448 | 8362 | 1.20% |
| 2025-01-21 | 16.08 | 15.97 | -0.05 | -0.31% | 15.73 | 16.19 | 56540 | 8990 | 1.29% |
| 2025-01-20 | 16.09 | 16.02 | 0.08 | 0.50% | 15.92 | 16.23 | 57094 | 9157 | 1.31% |
| 2025-01-17 | 15.81 | 15.94 | 0.04 | 0.25% | 15.74 | 16.04 | 51482 | 8192 | 1.18% |
| 2025-01-16 | 15.96 | 15.90 | 0.10 | 0.63% | 15.82 | 16.30 | 80257 | 12861 | 1.84% |
| 2025-01-15 | 16.04 | 15.80 | -0.23 | -1.43% | 15.77 | 16.09 | 74951 | 11890 | 1.71% |
| 2025-01-14 | 15.48 | 16.03 | 0.69 | 4.50% | 15.43 | 16.08 | 109584 | 17344 | 2.51% |
| 2025-01-13 | 14.92 | 15.34 | 0.28 | 1.86% | 14.70 | 15.44 | 71521 | 10847 | 1.64% |
| 2025-01-10 | 15.56 | 15.06 | -0.52 | -3.34% | 15.04 | 15.78 | 66455 | 10231 | 1.52% |
| 2025-01-09 | 15.52 | 15.58 | 0.00 | 0.00% | 15.40 | 15.78 | 62825 | 9836 | 1.44% |
| 2025-01-08 | 15.88 | 15.58 | -0.34 | -2.14% | 15.10 | 15.95 | 96677 | 14970 | 2.21% |
| 2025-01-07 | 15.72 | 15.92 | 0.22 | 1.40% | 15.66 | 15.94 | 57816 | 9145 | 1.32% |
| 2025-01-06 | 15.69 | 15.70 | 0.04 | 0.26% | 15.45 | 15.80 | 62707 | 9803 | 1.43% |
| 2025-01-03 | 16.22 | 15.66 | -0.50 | -3.09% | 15.57 | 16.35 | 99528 | 15813 | 2.28% |
| 2025-01-02 | 16.99 | 16.16 | -0.82 | -4.83% | 15.96 | 17.05 | 115701 | 19083 | 2.65% |
| 2024-12-31 | 17.83 | 16.98 | -0.81 | -4.55% | 16.98 | 17.89 | 112848 | 19496 | 2.58% |
| 2024-12-30 | 17.55 | 17.79 | 0.22 | 1.25% | 17.28 | 17.87 | 79879 | 14130 | 1.83% |
| 2024-12-27 | 17.66 | 17.57 | -0.09 | -0.51% | 17.55 | 18.00 | 83658 | 14885 | 1.91% |
| 2024-12-26 | 17.55 | 17.66 | 0.13 | 0.74% | 17.53 | 17.85 | 72042 | 12754 | 1.65% |
| 2024-12-25 | 17.79 | 17.53 | -0.27 | -1.52% | 17.23 | 17.79 | 96567 | 16833 | 2.21% |