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 | 16.05 | 16.10 | -0.31 | -1.89% | 15.96 | 16.56 | 108593 | 17623 | 2.94% |
| 2025-04-02 | 16.40 | 16.41 | 0.05 | 0.31% | 16.33 | 16.80 | 91760 | 15157 | 2.49% |
| 2025-04-01 | 16.54 | 16.36 | -0.04 | -0.24% | 16.36 | 16.83 | 115431 | 19071 | 3.13% |
| 2025-03-31 | 16.53 | 16.40 | -0.21 | -1.26% | 15.96 | 16.56 | 141689 | 22999 | 3.84% |
| 2025-03-28 | 16.65 | 16.61 | 0.01 | 0.06% | 16.54 | 16.84 | 101647 | 16941 | 2.76% |
| 2025-03-27 | 16.72 | 16.60 | -0.13 | -0.78% | 16.55 | 17.06 | 139946 | 23512 | 3.79% |
| 2025-03-26 | 16.70 | 16.73 | 0.05 | 0.30% | 16.63 | 16.98 | 102874 | 17304 | 2.79% |
| 2025-03-25 | 17.06 | 16.68 | -0.37 | -2.17% | 16.61 | 17.14 | 142636 | 23990 | 3.87% |
| 2025-03-24 | 17.30 | 17.05 | -0.26 | -1.50% | 16.53 | 17.41 | 196379 | 33295 | 5.32% |
| 2025-03-21 | 18.15 | 17.31 | -1.12 | -6.08% | 17.30 | 18.28 | 279493 | 49561 | 7.58% |
| 2025-03-20 | 18.18 | 18.43 | 0.17 | 0.93% | 17.95 | 18.80 | 240476 | 44506 | 6.52% |
| 2025-03-19 | 18.39 | 18.26 | -0.42 | -2.25% | 18.15 | 18.83 | 211084 | 38803 | 5.72% |
| 2025-03-18 | 18.89 | 18.68 | -0.05 | -0.27% | 18.66 | 19.50 | 278488 | 52902 | 7.55% |
| 2025-03-17 | 18.89 | 18.73 | 0.08 | 0.43% | 18.59 | 19.05 | 241167 | 45322 | 6.54% |
| 2025-03-14 | 18.30 | 18.65 | 0.51 | 2.81% | 17.88 | 18.78 | 303337 | 55684 | 8.22% |
| 2025-03-13 | 19.38 | 18.14 | -1.26 | -6.49% | 18.00 | 19.40 | 392015 | 72427 | 10.63% |
| 2025-03-12 | 19.18 | 19.40 | 0.35 | 1.84% | 19.06 | 19.97 | 419946 | 82055 | 11.38% |
| 2025-03-11 | 19.20 | 19.05 | -0.75 | -3.79% | 18.67 | 19.50 | 452960 | 86250 | 12.28% |
| 2025-03-10 | 19.77 | 19.80 | -0.07 | -0.35% | 19.28 | 20.39 | 423824 | 84050 | 11.49% |
| 2025-03-07 | 19.50 | 19.87 | -0.11 | -0.55% | 19.05 | 20.70 | 716196 | 142301 | 19.41% |
| 2025-03-06 | 19.95 | 19.98 | 0.15 | 0.76% | 19.71 | 20.47 | 664607 | 133667 | 18.02% |
| 2025-03-05 | 20.60 | 19.83 | -1.46 | -6.86% | 19.41 | 20.75 | 749045 | 149890 | 20.31% |
| 2025-03-04 | 19.15 | 21.29 | 0.81 | 3.96% | 19.15 | 21.48 | 1027584 | 207319 | 27.86% |
| 2025-03-03 | 22.40 | 20.48 | -0.49 | -2.34% | 19.80 | 22.60 | 1194690 | 252397 | 32.39% |
| 2025-02-28 | 19.48 | 20.97 | 1.58 | 8.15% | 18.82 | 23.27 | 1327686 | 278013 | 35.99% |
| 2025-02-27 | 18.18 | 19.39 | 1.54 | 8.63% | 18.18 | 19.98 | 951461 | 181393 | 25.79% |
| 2025-02-26 | 17.55 | 17.85 | 0.16 | 0.90% | 17.14 | 17.92 | 434424 | 75828 | 11.78% |
| 2025-02-25 | 17.20 | 17.69 | -0.03 | -0.17% | 17.06 | 18.14 | 405833 | 71788 | 11.00% |
| 2025-02-24 | 16.74 | 17.72 | 0.95 | 5.66% | 16.58 | 18.28 | 583117 | 102448 | 15.81% |
| 2025-02-21 | 16.29 | 16.77 | 0.60 | 3.71% | 16.10 | 16.80 | 288650 | 47588 | 7.82% |
| 2025-02-20 | 16.11 | 16.17 | -0.07 | -0.43% | 15.83 | 16.25 | 186730 | 30071 | 5.06% |
| 2025-02-19 | 15.78 | 16.24 | 0.59 | 3.77% | 15.75 | 16.32 | 203016 | 32721 | 5.50% |
| 2025-02-18 | 16.41 | 15.65 | -1.15 | -6.85% | 15.61 | 16.74 | 275507 | 44550 | 7.47% |
| 2025-02-17 | 17.18 | 16.80 | 0.11 | 0.66% | 16.61 | 17.97 | 401490 | 68537 | 10.88% |
| 2025-02-14 | 16.18 | 16.69 | 0.67 | 4.18% | 16.06 | 16.80 | 367879 | 60613 | 9.97% |
| 2025-02-13 | 16.16 | 16.02 | -0.20 | -1.23% | 15.79 | 16.28 | 218107 | 34961 | 5.91% |
| 2025-02-12 | 15.99 | 16.22 | 0.08 | 0.50% | 15.99 | 16.28 | 199112 | 32196 | 5.40% |
| 2025-02-11 | 16.25 | 16.14 | -0.32 | -1.94% | 15.92 | 16.60 | 271031 | 43892 | 7.35% |
| 2025-02-10 | 15.90 | 16.46 | 0.87 | 5.58% | 15.76 | 16.55 | 380303 | 61814 | 10.31% |
| 2025-02-07 | 15.47 | 15.59 | 0.07 | 0.45% | 15.29 | 15.96 | 330263 | 51555 | 8.95% |
| 2025-02-06 | 15.02 | 15.52 | 0.31 | 2.04% | 14.69 | 15.61 | 306701 | 46928 | 8.31% |
| 2025-02-05 | 14.43 | 15.21 | 1.33 | 9.58% | 14.23 | 15.94 | 395160 | 59313 | 10.71% |
| 2025-01-27 | 14.60 | 13.88 | -1.04 | -6.97% | 13.75 | 14.77 | 260832 | 36761 | 7.07% |
| 2025-01-24 | 14.39 | 14.92 | 0.53 | 3.68% | 14.34 | 14.94 | 176156 | 25933 | 4.78% |
| 2025-01-23 | 14.68 | 14.39 | -0.11 | -0.76% | 14.39 | 15.09 | 171402 | 25323 | 4.65% |
| 2025-01-22 | 14.77 | 14.50 | -0.34 | -2.29% | 14.41 | 14.77 | 110837 | 16178 | 3.00% |
| 2025-01-21 | 14.78 | 14.84 | 0.15 | 1.02% | 14.42 | 14.94 | 153646 | 22572 | 4.17% |
| 2025-01-20 | 14.64 | 14.69 | 0.20 | 1.38% | 14.43 | 15.00 | 174817 | 25745 | 4.74% |
| 2025-01-17 | 14.33 | 14.49 | 0.11 | 0.76% | 14.18 | 14.70 | 139770 | 20191 | 3.79% |
| 2025-01-16 | 14.51 | 14.38 | -0.01 | -0.07% | 14.20 | 14.76 | 135952 | 19673 | 3.69% |
| 2025-01-15 | 14.58 | 14.39 | -0.21 | -1.44% | 14.33 | 14.67 | 120319 | 17434 | 3.26% |
| 2025-01-14 | 13.99 | 14.60 | 0.80 | 5.80% | 13.86 | 14.60 | 173769 | 24925 | 4.71% |
| 2025-01-13 | 13.48 | 13.80 | 0.03 | 0.22% | 13.18 | 13.92 | 106771 | 14536 | 2.89% |
| 2025-01-10 | 14.35 | 13.77 | -0.61 | -4.24% | 13.77 | 14.68 | 155245 | 22157 | 4.21% |
| 2025-01-09 | 14.44 | 14.38 | -0.12 | -0.83% | 14.29 | 14.63 | 159282 | 23051 | 4.32% |
| 2025-01-08 | 14.20 | 14.50 | 0.41 | 2.91% | 13.80 | 14.69 | 261029 | 37421 | 7.08% |
| 2025-01-07 | 13.60 | 14.09 | 0.59 | 4.37% | 13.52 | 14.10 | 144761 | 19987 | 3.92% |
| 2025-01-06 | 13.52 | 13.50 | -0.23 | -1.68% | 13.13 | 13.92 | 129774 | 17629 | 3.52% |
| 2025-01-03 | 14.99 | 13.73 | -1.06 | -7.17% | 13.67 | 15.02 | 199156 | 28250 | 5.40% |
| 2025-01-02 | 15.69 | 14.79 | -0.97 | -6.15% | 14.56 | 15.75 | 237155 | 35990 | 6.43% |
| 2024-12-31 | 17.00 | 15.76 | -1.24 | -7.29% | 15.70 | 17.19 | 324921 | 53217 | 8.81% |
| 2024-12-30 | 17.02 | 17.00 | -0.16 | -0.93% | 16.09 | 17.16 | 446022 | 74430 | 12.09% |
| 2024-12-27 | 15.49 | 17.16 | 1.61 | 10.35% | 15.44 | 18.66 | 685044 | 120767 | 18.57% |
| 2024-12-26 | 15.30 | 15.55 | 0.30 | 1.97% | 15.28 | 15.74 | 102431 | 15925 | 2.78% |
| 2024-12-25 | 15.81 | 15.25 | -0.68 | -4.27% | 15.08 | 15.90 | 124390 | 19089 | 3.37% |