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 | 16.83 | 16.83 | -0.18 | -1.06% | 16.60 | 17.31 | 120642 | 20427 | 2.89% |
| 2025-04-02 | 16.91 | 17.01 | 0.02 | 0.12% | 16.81 | 17.17 | 114197 | 19401 | 2.73% |
| 2025-04-01 | 16.90 | 16.99 | 0.13 | 0.77% | 16.82 | 17.30 | 116373 | 19817 | 2.79% |
| 2025-03-31 | 16.78 | 16.86 | -0.01 | -0.06% | 16.46 | 16.95 | 123777 | 20688 | 2.96% |
| 2025-03-28 | 17.57 | 16.87 | -0.73 | -4.15% | 16.86 | 17.68 | 162500 | 27930 | 3.89% |
| 2025-03-27 | 17.87 | 17.60 | -0.32 | -1.79% | 17.25 | 17.94 | 163516 | 28819 | 3.91% |
| 2025-03-26 | 17.88 | 17.92 | -0.09 | -0.50% | 17.77 | 18.28 | 142405 | 25655 | 3.41% |
| 2025-03-25 | 18.19 | 18.01 | -0.24 | -1.32% | 17.86 | 18.69 | 229314 | 41877 | 5.49% |
| 2025-03-24 | 19.36 | 18.25 | -0.99 | -5.15% | 17.50 | 19.52 | 415703 | 76441 | 9.95% |
| 2025-03-21 | 18.86 | 19.24 | 0.19 | 1.00% | 18.80 | 19.60 | 341410 | 65838 | 8.17% |
| 2025-03-20 | 18.87 | 19.05 | 0.09 | 0.47% | 18.77 | 19.34 | 200029 | 38349 | 4.79% |
| 2025-03-19 | 19.01 | 18.96 | -0.17 | -0.89% | 18.86 | 19.16 | 138530 | 26300 | 3.32% |
| 2025-03-18 | 19.35 | 19.13 | -0.25 | -1.29% | 18.99 | 19.46 | 200634 | 38483 | 4.80% |
| 2025-03-17 | 19.24 | 19.38 | 0.05 | 0.26% | 18.90 | 19.69 | 310471 | 60071 | 7.43% |
| 2025-03-14 | 18.51 | 19.33 | 0.82 | 4.43% | 18.15 | 19.45 | 423831 | 81202 | 10.15% |
| 2025-03-13 | 18.97 | 18.51 | -0.41 | -2.17% | 18.00 | 19.12 | 200621 | 37133 | 4.80% |
| 2025-03-12 | 19.30 | 18.92 | -0.26 | -1.36% | 18.88 | 19.32 | 198167 | 37746 | 4.74% |
| 2025-03-11 | 18.65 | 19.18 | 0.19 | 1.00% | 18.61 | 19.43 | 235204 | 44870 | 5.63% |
| 2025-03-10 | 19.07 | 18.99 | -0.08 | -0.42% | 18.88 | 19.27 | 204328 | 38944 | 4.89% |
| 2025-03-07 | 19.32 | 19.07 | -0.25 | -1.29% | 18.90 | 19.62 | 316571 | 60885 | 7.58% |
| 2025-03-06 | 18.89 | 19.32 | 0.30 | 1.58% | 18.81 | 19.57 | 475768 | 91511 | 11.39% |
| 2025-03-05 | 17.87 | 19.02 | 1.10 | 6.14% | 17.85 | 19.34 | 506046 | 95273 | 12.11% |
| 2025-03-04 | 17.12 | 17.92 | 0.59 | 3.40% | 17.12 | 18.05 | 180497 | 32084 | 4.32% |
| 2025-03-03 | 17.40 | 17.33 | 0.12 | 0.70% | 17.18 | 17.87 | 168941 | 29638 | 4.04% |
| 2025-02-28 | 18.38 | 17.21 | -1.21 | -6.57% | 17.15 | 18.38 | 217210 | 38430 | 5.20% |
| 2025-02-27 | 18.85 | 18.42 | -0.40 | -2.13% | 17.99 | 18.89 | 282660 | 51996 | 6.77% |
| 2025-02-26 | 18.83 | 18.82 | 0.02 | 0.11% | 18.55 | 19.13 | 286790 | 53828 | 6.87% |
| 2025-02-25 | 18.51 | 18.80 | -0.03 | -0.16% | 18.50 | 19.48 | 455064 | 86337 | 10.89% |
| 2025-02-24 | 18.13 | 18.83 | 0.80 | 4.44% | 17.90 | 19.30 | 532991 | 99085 | 12.76% |
| 2025-02-21 | 17.89 | 18.03 | -0.07 | -0.39% | 17.69 | 18.07 | 298711 | 53487 | 7.15% |
| 2025-02-20 | 17.10 | 18.10 | 0.96 | 5.60% | 16.95 | 18.26 | 439118 | 78427 | 10.51% |
| 2025-02-19 | 16.74 | 17.14 | 0.36 | 2.15% | 16.74 | 17.18 | 105994 | 18098 | 2.54% |
| 2025-02-18 | 17.40 | 16.78 | -0.69 | -3.95% | 16.70 | 17.52 | 144179 | 24648 | 3.45% |
| 2025-02-17 | 17.30 | 17.47 | 0.17 | 0.98% | 17.25 | 17.75 | 128431 | 22469 | 3.07% |
| 2025-02-14 | 17.28 | 17.30 | -0.08 | -0.46% | 17.05 | 17.42 | 135771 | 23415 | 3.25% |
| 2025-02-13 | 17.80 | 17.38 | -0.44 | -2.47% | 17.36 | 17.85 | 138193 | 24263 | 3.31% |
| 2025-02-12 | 17.65 | 17.82 | 0.05 | 0.28% | 17.55 | 17.88 | 140006 | 24853 | 3.35% |
| 2025-02-11 | 17.73 | 17.77 | 0.04 | 0.23% | 17.43 | 17.99 | 153622 | 27173 | 3.68% |
| 2025-02-10 | 17.61 | 17.73 | 0.16 | 0.91% | 17.45 | 17.82 | 146092 | 25835 | 3.50% |
| 2025-02-07 | 17.61 | 17.57 | -0.10 | -0.57% | 17.28 | 17.82 | 217666 | 38382 | 5.21% |
| 2025-02-06 | 16.88 | 17.67 | 0.78 | 4.62% | 16.76 | 17.68 | 215505 | 37510 | 5.16% |
| 2025-02-05 | 16.66 | 16.89 | 0.35 | 2.12% | 16.60 | 17.08 | 127915 | 21571 | 3.06% |
| 2025-01-27 | 16.86 | 16.54 | -0.32 | -1.90% | 16.51 | 17.05 | 116086 | 19398 | 2.78% |
| 2025-01-24 | 16.70 | 16.86 | 0.14 | 0.84% | 16.61 | 16.91 | 145419 | 24421 | 3.48% |
| 2025-01-23 | 17.11 | 16.72 | -0.14 | -0.83% | 16.70 | 17.32 | 177927 | 30326 | 4.26% |
| 2025-01-22 | 17.05 | 16.86 | -0.26 | -1.52% | 16.74 | 17.24 | 171537 | 29157 | 4.11% |
| 2025-01-21 | 16.95 | 17.12 | 0.26 | 1.54% | 16.58 | 17.16 | 214788 | 36429 | 5.14% |
| 2025-01-20 | 16.86 | 16.86 | 0.29 | 1.75% | 16.54 | 16.93 | 166470 | 27964 | 3.98% |
| 2025-01-17 | 16.38 | 16.57 | -0.01 | -0.06% | 16.31 | 16.90 | 177699 | 29458 | 4.25% |
| 2025-01-16 | 16.50 | 16.58 | 0.37 | 2.28% | 16.30 | 16.76 | 211305 | 34997 | 5.06% |
| 2025-01-15 | 16.50 | 16.21 | 0.08 | 0.50% | 16.16 | 16.80 | 272036 | 44901 | 6.51% |
| 2025-01-14 | 15.21 | 16.13 | 0.92 | 6.05% | 15.16 | 16.14 | 171876 | 27130 | 4.11% |
| 2025-01-13 | 14.69 | 15.21 | 0.33 | 2.22% | 14.42 | 15.25 | 125945 | 18835 | 3.01% |
| 2025-01-10 | 15.47 | 14.88 | -0.63 | -4.06% | 14.88 | 15.74 | 123608 | 18972 | 2.96% |
| 2025-01-09 | 15.32 | 15.51 | 0.19 | 1.24% | 15.24 | 15.69 | 137103 | 21276 | 3.28% |
| 2025-01-08 | 15.22 | 15.32 | 0.02 | 0.13% | 14.60 | 15.44 | 146861 | 22127 | 3.52% |
| 2025-01-07 | 14.80 | 15.30 | 0.65 | 4.44% | 14.72 | 15.30 | 142587 | 21436 | 3.41% |
| 2025-01-06 | 14.89 | 14.65 | -0.22 | -1.48% | 14.43 | 15.06 | 133070 | 19629 | 3.19% |
| 2025-01-03 | 15.77 | 14.87 | -0.87 | -5.53% | 14.71 | 15.95 | 171925 | 26176 | 4.12% |
| 2025-01-02 | 16.23 | 15.74 | -0.49 | -3.02% | 15.53 | 16.41 | 138447 | 22075 | 3.31% |
| 2024-12-31 | 17.07 | 16.23 | -0.81 | -4.75% | 16.18 | 17.14 | 139050 | 23013 | 3.33% |
| 2024-12-30 | 17.08 | 17.04 | -0.08 | -0.47% | 16.63 | 17.35 | 105876 | 18065 | 2.53% |
| 2024-12-27 | 17.29 | 17.12 | -0.05 | -0.29% | 17.00 | 17.55 | 135926 | 23556 | 3.25% |
| 2024-12-26 | 17.15 | 17.17 | 0.22 | 1.30% | 17.04 | 17.38 | 93410 | 16107 | 2.24% |