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 | 17.23 | 17.25 | -0.19 | -1.09% | 17.15 | 17.77 | 124286 | 21675 | 2.42% |
| 2025-04-02 | 17.28 | 17.44 | 0.14 | 0.81% | 17.22 | 17.64 | 99237 | 17359 | 1.93% |
| 2025-04-01 | 17.56 | 17.30 | -0.18 | -1.03% | 17.28 | 17.66 | 116879 | 20414 | 2.27% |
| 2025-03-31 | 17.32 | 17.48 | -0.03 | -0.17% | 16.95 | 17.57 | 153597 | 26459 | 2.99% |
| 2025-03-28 | 17.52 | 17.51 | -0.05 | -0.28% | 17.40 | 17.77 | 113941 | 20029 | 2.22% |
| 2025-03-27 | 16.70 | 17.56 | -0.32 | -1.79% | 16.70 | 17.91 | 174811 | 30789 | 3.40% |
| 2025-03-26 | 17.77 | 17.88 | 0.03 | 0.17% | 17.77 | 18.11 | 116885 | 20990 | 2.27% |
| 2025-03-25 | 18.14 | 17.85 | -0.34 | -1.87% | 17.74 | 18.27 | 146475 | 26278 | 2.85% |
| 2025-03-24 | 18.67 | 18.19 | -0.49 | -2.62% | 17.60 | 18.78 | 241309 | 43798 | 4.69% |
| 2025-03-21 | 19.08 | 18.68 | -0.61 | -3.16% | 18.60 | 19.29 | 222565 | 42060 | 4.33% |
| 2025-03-20 | 19.60 | 19.29 | -0.29 | -1.48% | 19.27 | 19.88 | 199802 | 39085 | 3.88% |
| 2025-03-19 | 19.99 | 19.58 | -0.56 | -2.78% | 19.49 | 19.99 | 219583 | 43238 | 4.27% |
| 2025-03-18 | 20.07 | 20.14 | 0.07 | 0.35% | 19.83 | 20.25 | 238252 | 47756 | 4.63% |
| 2025-03-17 | 19.92 | 20.07 | 0.19 | 0.96% | 19.60 | 20.26 | 260780 | 52135 | 5.07% |
| 2025-03-14 | 19.31 | 19.88 | 0.55 | 2.85% | 19.04 | 19.90 | 290473 | 56877 | 5.65% |
| 2025-03-13 | 20.10 | 19.33 | -0.86 | -4.26% | 19.08 | 20.16 | 379753 | 74143 | 7.38% |
| 2025-03-12 | 20.39 | 20.19 | -0.05 | -0.25% | 20.13 | 20.70 | 339841 | 69556 | 6.61% |
| 2025-03-11 | 19.95 | 20.24 | -0.23 | -1.12% | 19.69 | 20.52 | 288669 | 58206 | 5.61% |
| 2025-03-10 | 20.75 | 20.47 | -0.35 | -1.68% | 20.22 | 20.94 | 331871 | 68111 | 6.45% |
| 2025-03-07 | 21.44 | 20.82 | -0.83 | -3.83% | 20.55 | 21.57 | 596141 | 125943 | 11.59% |
| 2025-03-06 | 21.10 | 21.65 | 0.95 | 4.59% | 20.87 | 21.75 | 700601 | 149711 | 13.62% |
| 2025-03-05 | 20.90 | 20.70 | -0.12 | -0.58% | 20.17 | 21.15 | 518751 | 106998 | 10.08% |
| 2025-03-04 | 20.41 | 20.82 | 0.22 | 1.07% | 20.41 | 21.36 | 536974 | 111697 | 10.44% |
| 2025-03-03 | 21.57 | 20.60 | -0.90 | -4.19% | 20.43 | 22.28 | 710509 | 150344 | 13.81% |
| 2025-02-28 | 23.35 | 21.50 | -2.30 | -9.66% | 21.35 | 23.44 | 890387 | 199044 | 17.31% |
| 2025-02-27 | 22.80 | 23.80 | 0.35 | 1.49% | 22.68 | 24.27 | 1252363 | 293143 | 24.35% |
| 2025-02-26 | 21.30 | 23.45 | 1.94 | 9.02% | 20.42 | 25.22 | 1596940 | 362408 | 31.05% |
| 2025-02-25 | 21.50 | 21.51 | -0.85 | -3.80% | 21.28 | 23.05 | 909651 | 200753 | 17.68% |
| 2025-02-24 | 21.38 | 22.36 | 0.02 | 0.09% | 20.95 | 22.36 | 996288 | 216931 | 19.37% |
| 2025-02-21 | 20.16 | 22.34 | 1.81 | 8.82% | 19.70 | 24.44 | 1447158 | 315068 | 28.13% |
| 2025-02-20 | 19.50 | 20.53 | 0.93 | 4.74% | 19.10 | 20.88 | 971088 | 195878 | 18.88% |
| 2025-02-19 | 18.85 | 19.60 | 0.50 | 2.62% | 18.08 | 19.77 | 858977 | 162572 | 16.70% |
| 2025-02-18 | 19.80 | 19.10 | 0.53 | 2.85% | 18.81 | 21.55 | 1043537 | 210762 | 20.29% |
| 2025-02-17 | 18.90 | 18.57 | 0.47 | 2.60% | 18.30 | 19.77 | 717211 | 135407 | 13.94% |
| 2025-02-14 | 17.60 | 18.10 | 0.93 | 5.42% | 17.30 | 18.17 | 529395 | 94462 | 10.29% |
| 2025-02-13 | 17.39 | 17.17 | -0.27 | -1.55% | 16.92 | 17.44 | 213743 | 36712 | 4.16% |
| 2025-02-12 | 17.09 | 17.44 | 0.38 | 2.23% | 17.09 | 17.48 | 236078 | 40975 | 4.59% |
| 2025-02-11 | 17.18 | 17.06 | -0.30 | -1.73% | 16.86 | 17.30 | 236382 | 40289 | 4.60% |
| 2025-02-10 | 17.09 | 17.36 | 0.75 | 4.52% | 16.77 | 17.42 | 342565 | 58979 | 6.66% |
| 2025-02-07 | 16.28 | 16.61 | 0.32 | 1.96% | 16.21 | 16.94 | 285279 | 47400 | 5.55% |
| 2025-02-06 | 15.78 | 16.29 | 0.49 | 3.10% | 15.58 | 16.32 | 200688 | 32215 | 3.90% |
| 2025-02-05 | 15.28 | 15.80 | 0.90 | 6.04% | 15.09 | 15.93 | 240730 | 37743 | 4.68% |
| 2025-01-27 | 15.51 | 14.90 | -1.09 | -6.82% | 14.90 | 15.69 | 235411 | 35797 | 4.58% |
| 2025-01-24 | 15.43 | 15.99 | 0.50 | 3.23% | 15.43 | 16.07 | 156610 | 24834 | 3.04% |
| 2025-01-23 | 15.70 | 15.49 | 0.07 | 0.45% | 15.48 | 16.08 | 128702 | 20348 | 2.50% |
| 2025-01-22 | 15.51 | 15.42 | -0.19 | -1.22% | 15.35 | 15.64 | 71966 | 11128 | 1.40% |
| 2025-01-21 | 15.75 | 15.61 | -0.02 | -0.13% | 15.38 | 15.83 | 85299 | 13262 | 1.66% |
| 2025-01-20 | 15.71 | 15.63 | 0.13 | 0.84% | 15.54 | 15.82 | 86530 | 13583 | 1.68% |
| 2025-01-17 | 15.51 | 15.50 | -0.10 | -0.64% | 15.43 | 15.74 | 80830 | 12578 | 1.57% |
| 2025-01-16 | 15.80 | 15.60 | 0.01 | 0.06% | 15.50 | 16.07 | 107367 | 16929 | 2.09% |
| 2025-01-15 | 15.70 | 15.59 | -0.16 | -1.02% | 15.56 | 15.84 | 108947 | 17090 | 2.12% |
| 2025-01-14 | 15.03 | 15.75 | 0.82 | 5.49% | 14.93 | 15.75 | 160256 | 24791 | 3.12% |
| 2025-01-13 | 14.25 | 14.93 | 0.35 | 2.40% | 14.11 | 15.00 | 124984 | 18340 | 2.43% |
| 2025-01-10 | 15.28 | 14.58 | -0.53 | -3.51% | 14.55 | 15.35 | 140505 | 21129 | 2.73% |
| 2025-01-09 | 14.80 | 15.11 | 0.21 | 1.41% | 14.68 | 15.26 | 120575 | 18151 | 2.34% |
| 2025-01-08 | 15.07 | 14.90 | -0.25 | -1.65% | 14.37 | 15.15 | 145240 | 21442 | 2.82% |
| 2025-01-07 | 14.85 | 15.15 | 0.37 | 2.50% | 14.78 | 15.15 | 109817 | 16478 | 2.13% |
| 2025-01-06 | 15.05 | 14.78 | -0.44 | -2.89% | 14.60 | 15.28 | 154210 | 23037 | 3.00% |
| 2025-01-03 | 16.50 | 15.22 | -1.28 | -7.76% | 15.14 | 16.62 | 226609 | 35713 | 4.41% |
| 2025-01-02 | 17.14 | 16.50 | -0.80 | -4.62% | 16.20 | 17.44 | 189507 | 31971 | 3.68% |
| 2024-12-31 | 17.65 | 17.30 | -0.24 | -1.37% | 17.24 | 17.94 | 189031 | 33245 | 3.67% |
| 2024-12-30 | 17.44 | 17.54 | 0.17 | 0.98% | 17.02 | 17.67 | 120699 | 21065 | 2.35% |
| 2024-12-27 | 17.28 | 17.37 | 0.09 | 0.52% | 17.18 | 17.92 | 167570 | 29424 | 3.26% |
| 2024-12-26 | 17.22 | 17.28 | 0.18 | 1.05% | 17.21 | 17.46 | 105357 | 18294 | 2.05% |