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 | 16.20 | 16.28 | -0.12 | -0.73% | 16.13 | 16.59 | 46917 | 7677 | 0.91% |
| 2025-04-02 | 16.56 | 16.40 | -0.20 | -1.20% | 16.37 | 16.64 | 52090 | 8583 | 1.01% |
| 2025-04-01 | 16.59 | 16.60 | -0.01 | -0.06% | 16.46 | 17.04 | 59782 | 9990 | 1.16% |
| 2025-03-31 | 16.56 | 16.61 | -0.19 | -1.13% | 16.29 | 16.75 | 51846 | 8555 | 1.01% |
| 2025-03-28 | 17.35 | 16.80 | -0.52 | -3.00% | 16.80 | 17.43 | 62935 | 10717 | 1.22% |
| 2025-03-27 | 16.99 | 17.32 | 0.33 | 1.94% | 16.65 | 17.67 | 97518 | 16827 | 1.89% |
| 2025-03-26 | 16.86 | 16.99 | -0.02 | -0.12% | 16.86 | 17.14 | 49136 | 8361 | 0.95% |
| 2025-03-25 | 17.00 | 17.01 | -0.05 | -0.29% | 16.83 | 17.23 | 61226 | 10417 | 1.19% |
| 2025-03-24 | 17.81 | 17.06 | -0.76 | -4.26% | 16.69 | 17.87 | 107803 | 18446 | 2.09% |
| 2025-03-21 | 18.42 | 17.82 | -0.70 | -3.78% | 17.79 | 18.59 | 95299 | 17257 | 1.85% |
| 2025-03-20 | 18.69 | 18.52 | -0.27 | -1.44% | 18.47 | 18.82 | 67117 | 12501 | 1.30% |
| 2025-03-19 | 19.17 | 18.79 | -0.49 | -2.54% | 18.70 | 19.24 | 79089 | 14969 | 1.53% |
| 2025-03-18 | 19.30 | 19.28 | -0.06 | -0.31% | 19.10 | 19.65 | 80009 | 15433 | 1.55% |
| 2025-03-17 | 19.56 | 19.34 | -0.21 | -1.07% | 19.23 | 19.76 | 104499 | 20349 | 2.03% |
| 2025-03-14 | 19.28 | 19.55 | 0.01 | 0.05% | 19.16 | 19.64 | 113853 | 22144 | 2.21% |
| 2025-03-13 | 19.00 | 19.54 | 0.51 | 2.68% | 18.27 | 19.62 | 180219 | 34170 | 3.50% |
| 2025-03-12 | 18.89 | 19.03 | 0.15 | 0.79% | 18.80 | 19.33 | 113008 | 21528 | 2.19% |
| 2025-03-11 | 19.01 | 18.88 | -0.52 | -2.68% | 18.67 | 19.10 | 134513 | 25341 | 2.61% |
| 2025-03-10 | 19.78 | 19.40 | 0.44 | 2.32% | 19.40 | 20.16 | 212697 | 42059 | 4.13% |
| 2025-03-07 | 19.49 | 18.96 | -0.72 | -3.66% | 18.82 | 19.55 | 156603 | 29861 | 3.04% |
| 2025-03-06 | 19.52 | 19.68 | 0.12 | 0.61% | 19.52 | 19.93 | 172096 | 34012 | 3.34% |
| 2025-03-05 | 19.90 | 19.56 | -0.48 | -2.40% | 19.22 | 20.10 | 173777 | 34033 | 3.37% |
| 2025-03-04 | 19.42 | 20.04 | 0.25 | 1.26% | 19.31 | 20.29 | 242815 | 48475 | 4.71% |
| 2025-03-03 | 18.60 | 19.79 | 1.11 | 5.94% | 18.00 | 19.87 | 275600 | 53461 | 5.35% |
| 2025-02-28 | 19.35 | 18.68 | -1.17 | -5.89% | 18.50 | 19.50 | 203896 | 38741 | 3.96% |
| 2025-02-27 | 18.90 | 19.85 | 1.25 | 6.72% | 18.57 | 20.14 | 329497 | 63603 | 6.39% |
| 2025-02-26 | 18.70 | 18.60 | -0.13 | -0.69% | 18.33 | 18.81 | 117147 | 21705 | 2.27% |
| 2025-02-25 | 18.26 | 18.73 | 0.06 | 0.32% | 18.20 | 19.15 | 157081 | 29492 | 3.05% |
| 2025-02-24 | 19.20 | 18.67 | -0.56 | -2.91% | 18.33 | 19.20 | 163878 | 30519 | 3.18% |
| 2025-02-21 | 18.90 | 19.23 | 0.28 | 1.48% | 18.40 | 19.30 | 190809 | 36075 | 3.70% |
| 2025-02-20 | 18.99 | 18.95 | -0.14 | -0.73% | 18.83 | 19.66 | 157517 | 30197 | 3.06% |
| 2025-02-19 | 18.84 | 19.09 | 0.32 | 1.70% | 18.61 | 19.30 | 169883 | 32322 | 3.30% |
| 2025-02-18 | 20.21 | 18.77 | -1.93 | -9.32% | 18.68 | 20.35 | 288844 | 56295 | 5.61% |
| 2025-02-17 | 21.24 | 20.70 | 0.65 | 3.24% | 20.30 | 21.44 | 426738 | 89051 | 8.28% |
| 2025-02-14 | 18.50 | 20.05 | 1.64 | 8.91% | 18.42 | 20.83 | 383264 | 75275 | 7.44% |
| 2025-02-13 | 19.08 | 18.41 | -1.05 | -5.40% | 18.33 | 19.09 | 218373 | 40639 | 4.24% |
| 2025-02-12 | 19.44 | 19.46 | -0.45 | -2.26% | 19.00 | 19.80 | 229895 | 44399 | 4.46% |
| 2025-02-11 | 19.09 | 19.91 | 0.91 | 4.79% | 18.50 | 20.47 | 322830 | 63557 | 6.26% |
| 2025-02-10 | 18.28 | 19.00 | 1.06 | 5.91% | 18.10 | 19.36 | 244430 | 45785 | 4.74% |
| 2025-02-07 | 17.53 | 17.94 | 0.53 | 3.04% | 17.53 | 18.30 | 156928 | 28095 | 3.05% |
| 2025-02-06 | 16.72 | 17.41 | 0.57 | 3.38% | 16.54 | 17.48 | 100530 | 17295 | 1.95% |
| 2025-02-05 | 16.70 | 16.84 | 0.47 | 2.87% | 16.54 | 17.14 | 82255 | 13870 | 1.60% |
| 2025-01-27 | 17.00 | 16.37 | -0.59 | -3.48% | 16.36 | 17.10 | 63998 | 10633 | 1.24% |
| 2025-01-24 | 16.76 | 16.96 | 0.13 | 0.77% | 16.63 | 17.01 | 68520 | 11573 | 1.33% |
| 2025-01-23 | 17.12 | 16.83 | -0.14 | -0.82% | 16.60 | 17.67 | 109545 | 18989 | 2.13% |
| 2025-01-22 | 17.18 | 16.97 | -0.34 | -1.96% | 16.87 | 17.43 | 71091 | 12180 | 1.38% |
| 2025-01-21 | 17.38 | 17.31 | -0.01 | -0.06% | 17.08 | 17.53 | 77670 | 13426 | 1.51% |
| 2025-01-20 | 17.80 | 17.32 | -0.32 | -1.81% | 17.20 | 17.95 | 114662 | 19939 | 2.23% |
| 2025-01-17 | 17.42 | 17.64 | 0.06 | 0.34% | 17.19 | 17.88 | 122701 | 21503 | 2.38% |
| 2025-01-16 | 17.61 | 17.58 | 0.09 | 0.51% | 17.41 | 18.34 | 170273 | 30380 | 3.30% |
| 2025-01-15 | 17.55 | 17.49 | -0.04 | -0.23% | 17.42 | 18.78 | 238632 | 42934 | 4.63% |
| 2025-01-14 | 16.60 | 17.53 | 0.93 | 5.60% | 16.45 | 17.56 | 160106 | 27403 | 3.11% |
| 2025-01-13 | 15.94 | 16.60 | 0.50 | 3.11% | 15.53 | 17.09 | 136803 | 22372 | 2.65% |
| 2025-01-10 | 16.66 | 16.10 | -0.70 | -4.17% | 16.10 | 17.01 | 73359 | 12152 | 1.42% |
| 2025-01-09 | 16.58 | 16.80 | 0.18 | 1.08% | 16.49 | 17.09 | 91673 | 15471 | 1.78% |
| 2025-01-08 | 16.75 | 16.62 | -0.28 | -1.66% | 15.99 | 16.90 | 113002 | 18628 | 2.19% |
| 2025-01-07 | 16.56 | 16.90 | 0.18 | 1.08% | 16.25 | 16.92 | 149481 | 24773 | 2.90% |
| 2025-01-06 | 15.73 | 16.72 | 0.87 | 5.49% | 15.33 | 18.10 | 263364 | 44473 | 5.11% |
| 2025-01-03 | 17.00 | 15.85 | -1.08 | -6.38% | 15.78 | 17.09 | 102018 | 16639 | 1.98% |
| 2025-01-02 | 17.45 | 16.93 | -0.58 | -3.31% | 16.70 | 17.58 | 91241 | 15674 | 1.77% |
| 2024-12-31 | 18.43 | 17.51 | -0.91 | -4.94% | 17.50 | 18.56 | 79035 | 14155 | 1.53% |
| 2024-12-30 | 18.52 | 18.42 | -0.23 | -1.23% | 18.01 | 18.65 | 70958 | 13044 | 1.38% |
| 2024-12-27 | 18.41 | 18.65 | 0.22 | 1.19% | 18.33 | 18.90 | 72225 | 13510 | 1.40% |
| 2024-12-26 | 18.40 | 18.43 | -0.09 | -0.49% | 18.32 | 18.77 | 61131 | 11316 | 1.19% |
| 2024-12-25 | 18.94 | 18.52 | -0.34 | -1.80% | 18.11 | 19.00 | 77989 | 14396 | 1.51% |