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 | 16.45 | 16.59 | -0.25 | -1.48% | 16.43 | 16.90 | 259962 | 43234 | 3.13% |
| 2025-04-02 | 16.80 | 16.84 | 0.00 | 0.00% | 16.70 | 17.05 | 211284 | 35719 | 2.54% |
| 2025-04-01 | 17.01 | 16.84 | -0.17 | -1.00% | 16.79 | 17.11 | 299070 | 50605 | 3.60% |
| 2025-03-31 | 16.67 | 17.01 | 0.07 | 0.41% | 16.31 | 17.09 | 482638 | 80614 | 5.81% |
| 2025-03-28 | 17.45 | 16.94 | -0.47 | -2.70% | 16.90 | 17.53 | 360356 | 61992 | 4.34% |
| 2025-03-27 | 17.54 | 17.41 | -0.37 | -2.08% | 17.06 | 17.77 | 395095 | 68886 | 4.76% |
| 2025-03-26 | 17.91 | 17.78 | 0.06 | 0.34% | 17.70 | 18.40 | 344949 | 61881 | 4.15% |
| 2025-03-25 | 17.88 | 17.72 | -0.11 | -0.62% | 17.43 | 18.00 | 413186 | 73281 | 4.98% |
| 2025-03-24 | 18.37 | 17.83 | -0.58 | -3.15% | 17.39 | 18.43 | 602229 | 107118 | 7.25% |
| 2025-03-21 | 18.70 | 18.41 | -0.29 | -1.55% | 18.40 | 19.02 | 593507 | 110747 | 7.15% |
| 2025-03-20 | 19.18 | 18.70 | -0.75 | -3.86% | 18.70 | 19.56 | 741845 | 141041 | 8.93% |
| 2025-03-19 | 20.20 | 19.45 | -0.75 | -3.71% | 19.37 | 20.45 | 1014599 | 201413 | 12.22% |
| 2025-03-18 | 19.49 | 20.20 | 0.71 | 3.64% | 19.49 | 21.28 | 1384963 | 283836 | 16.68% |
| 2025-03-17 | 19.13 | 19.49 | 0.43 | 2.26% | 18.66 | 19.90 | 879163 | 170953 | 10.59% |
| 2025-03-14 | 18.90 | 19.06 | -0.26 | -1.35% | 18.01 | 19.23 | 1029882 | 192253 | 12.40% |
| 2025-03-13 | 19.73 | 19.32 | -0.43 | -2.18% | 19.02 | 20.46 | 1078906 | 213209 | 12.99% |
| 2025-03-12 | 19.15 | 19.75 | 0.69 | 3.62% | 19.09 | 20.65 | 1461356 | 289790 | 17.60% |
| 2025-03-11 | 18.59 | 19.06 | -0.14 | -0.73% | 18.52 | 19.25 | 654819 | 123673 | 7.89% |
| 2025-03-10 | 18.81 | 19.20 | 0.39 | 2.07% | 18.81 | 19.25 | 674590 | 128768 | 8.12% |
| 2025-03-07 | 19.41 | 18.81 | -0.94 | -4.76% | 18.58 | 19.83 | 1089827 | 208207 | 13.12% |
| 2025-03-06 | 19.49 | 19.75 | 0.53 | 2.76% | 19.36 | 20.05 | 1315648 | 258694 | 15.84% |
| 2025-03-05 | 19.30 | 19.22 | -0.06 | -0.31% | 18.61 | 19.41 | 980363 | 185340 | 11.81% |
| 2025-03-04 | 19.93 | 19.28 | -0.70 | -3.50% | 18.78 | 20.05 | 1494006 | 287054 | 17.99% |
| 2025-03-03 | 20.90 | 19.98 | -0.83 | -3.99% | 19.51 | 21.88 | 1854166 | 386026 | 22.33% |
| 2025-02-28 | 20.68 | 20.81 | -0.07 | -0.34% | 19.80 | 21.96 | 1912220 | 400983 | 23.03% |
| 2025-02-27 | 21.10 | 20.88 | 0.43 | 2.10% | 20.70 | 22.50 | 2150428 | 462548 | 25.90% |
| 2025-02-26 | 20.49 | 20.45 | 0.24 | 1.19% | 19.83 | 21.14 | 1749295 | 354554 | 21.06% |
| 2025-02-25 | 18.36 | 20.21 | 1.31 | 6.93% | 18.30 | 21.70 | 2357475 | 469330 | 28.39% |
| 2025-02-24 | 19.00 | 18.90 | 0.30 | 1.61% | 18.21 | 19.17 | 2166965 | 406128 | 26.09% |
| 2025-02-21 | 15.55 | 18.60 | 3.10 | 20.00% | 15.55 | 18.60 | 1831151 | 320467 | 22.05% |
| 2025-02-20 | 15.70 | 15.50 | -0.42 | -2.64% | 15.34 | 15.77 | 568274 | 88066 | 6.84% |
| 2025-02-19 | 15.58 | 15.92 | -0.06 | -0.38% | 15.22 | 15.94 | 803869 | 125399 | 9.68% |
| 2025-02-18 | 15.90 | 15.98 | 0.43 | 2.77% | 15.80 | 16.99 | 1263401 | 206085 | 15.21% |
| 2025-02-17 | 15.86 | 15.55 | -0.32 | -2.02% | 15.40 | 16.07 | 509428 | 79776 | 6.13% |
| 2025-02-14 | 16.10 | 15.87 | -0.09 | -0.56% | 15.69 | 16.66 | 653083 | 105322 | 7.86% |
| 2025-02-13 | 15.90 | 15.96 | 0.03 | 0.19% | 15.83 | 16.50 | 755248 | 122191 | 9.09% |
| 2025-02-12 | 15.06 | 15.93 | 0.83 | 5.50% | 15.00 | 15.95 | 609872 | 94698 | 7.34% |
| 2025-02-11 | 15.54 | 15.10 | -0.43 | -2.77% | 15.02 | 15.60 | 365329 | 55418 | 4.40% |
| 2025-02-10 | 15.39 | 15.53 | 0.14 | 0.91% | 15.20 | 15.57 | 390713 | 60221 | 4.70% |
| 2025-02-07 | 15.05 | 15.39 | 0.43 | 2.87% | 14.97 | 15.67 | 540328 | 82934 | 6.51% |
| 2025-02-06 | 14.38 | 14.96 | 0.56 | 3.89% | 14.21 | 15.05 | 460907 | 68088 | 5.55% |
| 2025-02-05 | 14.10 | 14.40 | 0.42 | 3.00% | 14.04 | 14.53 | 482554 | 69105 | 5.81% |
| 2025-01-27 | 14.67 | 13.98 | -2.30 | -14.13% | 13.97 | 15.17 | 918200 | 132063 | 11.06% |
| 2025-01-24 | 16.20 | 16.28 | -0.05 | -0.31% | 16.15 | 16.44 | 392257 | 63965 | 4.72% |
| 2025-01-23 | 16.88 | 16.33 | -0.36 | -2.16% | 16.32 | 17.19 | 599257 | 100700 | 7.22% |
| 2025-01-22 | 16.26 | 16.69 | 0.23 | 1.40% | 16.16 | 17.24 | 707147 | 118907 | 8.52% |
| 2025-01-21 | 16.96 | 16.46 | -0.34 | -2.02% | 16.19 | 16.97 | 420821 | 69355 | 5.07% |
| 2025-01-20 | 16.50 | 16.80 | 0.50 | 3.07% | 16.49 | 17.25 | 643575 | 108677 | 7.75% |
| 2025-01-17 | 16.28 | 16.30 | -0.03 | -0.18% | 16.00 | 16.68 | 328456 | 53393 | 3.96% |
| 2025-01-16 | 16.37 | 16.33 | 0.12 | 0.74% | 16.18 | 16.96 | 419310 | 69244 | 5.05% |
| 2025-01-15 | 16.50 | 16.21 | -0.39 | -2.35% | 16.16 | 16.64 | 340716 | 55724 | 4.10% |
| 2025-01-14 | 15.75 | 16.60 | 0.92 | 5.87% | 15.66 | 16.66 | 490909 | 79794 | 5.91% |
| 2025-01-13 | 15.48 | 15.68 | -0.12 | -0.76% | 15.18 | 15.88 | 314752 | 48959 | 3.79% |
| 2025-01-10 | 16.65 | 15.80 | -1.00 | -5.95% | 15.80 | 16.93 | 454790 | 74228 | 5.48% |
| 2025-01-09 | 16.56 | 16.80 | 0.01 | 0.06% | 16.53 | 17.11 | 471602 | 79443 | 5.68% |
| 2025-01-08 | 17.02 | 16.79 | -0.50 | -2.89% | 16.19 | 17.18 | 630826 | 105218 | 7.60% |
| 2025-01-07 | 16.18 | 17.29 | 0.97 | 5.94% | 16.16 | 17.37 | 756655 | 128555 | 9.11% |
| 2025-01-06 | 15.90 | 16.32 | 0.47 | 2.97% | 15.50 | 16.49 | 580202 | 93382 | 6.99% |
| 2025-01-03 | 16.60 | 15.85 | -1.05 | -6.21% | 15.80 | 16.88 | 569626 | 92869 | 6.86% |
| 2025-01-02 | 16.00 | 16.90 | 0.76 | 4.71% | 15.58 | 18.43 | 913442 | 155251 | 11.00% |
| 2024-12-31 | 17.09 | 16.14 | -0.96 | -5.61% | 16.10 | 17.14 | 509150 | 83833 | 6.13% |
| 2024-12-30 | 17.55 | 17.10 | -0.43 | -2.45% | 16.88 | 17.58 | 477593 | 81606 | 5.75% |
| 2024-12-27 | 17.72 | 17.53 | -0.33 | -1.85% | 17.51 | 18.08 | 406818 | 72187 | 4.90% |
| 2024-12-26 | 18.05 | 17.86 | -0.15 | -0.83% | 17.83 | 18.40 | 414398 | 74869 | 4.99% |