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 | 18.76 | 18.84 | -0.12 | -0.63% | 18.50 | 19.68 | 246120 | 46967 | 4.92% |
| 2025-04-02 | 18.63 | 18.96 | 0.36 | 1.94% | 18.29 | 19.45 | 264442 | 49983 | 5.28% |
| 2025-04-01 | 17.80 | 18.60 | 1.00 | 5.68% | 17.71 | 19.39 | 240765 | 45049 | 4.81% |
| 2025-03-31 | 18.70 | 17.60 | -1.61 | -8.38% | 17.50 | 19.34 | 284150 | 51804 | 5.68% |
| 2025-03-28 | 19.27 | 19.21 | -0.22 | -1.13% | 18.90 | 19.86 | 250761 | 48722 | 5.01% |
| 2025-03-27 | 18.76 | 19.43 | 0.94 | 5.08% | 18.20 | 19.88 | 503870 | 96869 | 10.07% |
| 2025-03-26 | 16.79 | 18.49 | 1.53 | 9.02% | 16.78 | 18.88 | 414665 | 75713 | 8.28% |
| 2025-03-25 | 16.43 | 16.96 | 0.48 | 2.91% | 16.21 | 17.50 | 146379 | 24519 | 2.92% |
| 2025-03-24 | 16.69 | 16.48 | -0.25 | -1.49% | 16.15 | 16.88 | 59196 | 9739 | 1.18% |
| 2025-03-21 | 17.14 | 16.73 | -0.41 | -2.39% | 16.68 | 17.30 | 56268 | 9516 | 1.12% |
| 2025-03-20 | 17.30 | 17.14 | -0.22 | -1.27% | 17.12 | 17.48 | 53302 | 9178 | 1.06% |
| 2025-03-19 | 17.32 | 17.36 | -0.24 | -1.36% | 17.23 | 17.66 | 97333 | 16917 | 1.94% |
| 2025-03-18 | 17.78 | 17.60 | 0.51 | 2.98% | 17.50 | 18.28 | 208023 | 37235 | 4.16% |
| 2025-03-17 | 16.82 | 17.09 | 0.25 | 1.48% | 16.75 | 17.46 | 114612 | 19600 | 2.29% |
| 2025-03-14 | 16.13 | 16.84 | 0.66 | 4.08% | 16.06 | 16.90 | 129621 | 21511 | 2.59% |
| 2025-03-13 | 16.41 | 16.18 | -0.21 | -1.28% | 15.99 | 16.55 | 63671 | 10275 | 1.27% |
| 2025-03-12 | 16.76 | 16.39 | -0.14 | -0.85% | 16.39 | 17.05 | 89629 | 14906 | 1.79% |
| 2025-03-11 | 16.55 | 16.53 | -0.22 | -1.31% | 16.40 | 16.65 | 58930 | 9723 | 1.18% |
| 2025-03-10 | 17.06 | 16.75 | -0.12 | -0.71% | 16.64 | 17.39 | 73650 | 12446 | 1.47% |
| 2025-03-07 | 17.28 | 16.87 | -0.52 | -2.99% | 16.77 | 17.55 | 81715 | 13926 | 1.63% |
| 2025-03-06 | 16.78 | 17.39 | 0.73 | 4.38% | 16.74 | 17.83 | 130074 | 22730 | 2.60% |
| 2025-03-05 | 17.04 | 16.66 | -0.38 | -2.23% | 16.50 | 17.08 | 74326 | 12384 | 1.49% |
| 2025-03-04 | 16.84 | 17.04 | 0.15 | 0.89% | 16.77 | 17.16 | 54598 | 9274 | 1.09% |
| 2025-03-03 | 16.72 | 16.89 | 0.21 | 1.26% | 16.65 | 17.35 | 90842 | 15500 | 1.82% |
| 2025-02-28 | 17.70 | 16.68 | -1.20 | -6.71% | 16.61 | 17.94 | 122654 | 20959 | 2.45% |
| 2025-02-27 | 17.98 | 17.88 | -0.04 | -0.22% | 17.50 | 18.08 | 88845 | 15828 | 1.78% |
| 2025-02-26 | 17.55 | 17.92 | 0.46 | 2.63% | 17.36 | 18.15 | 119933 | 21296 | 2.40% |
| 2025-02-25 | 17.66 | 17.46 | -0.50 | -2.78% | 17.36 | 17.80 | 104229 | 18291 | 2.08% |
| 2025-02-24 | 18.18 | 17.96 | -0.32 | -1.75% | 17.73 | 18.32 | 120412 | 21626 | 2.41% |
| 2025-02-21 | 18.05 | 18.28 | 0.15 | 0.83% | 17.60 | 18.35 | 176709 | 31881 | 3.53% |
| 2025-02-20 | 16.90 | 18.13 | 1.32 | 7.85% | 16.78 | 18.42 | 257289 | 45707 | 5.14% |
| 2025-02-19 | 16.66 | 16.81 | 0.06 | 0.36% | 16.51 | 16.99 | 66770 | 11194 | 1.33% |
| 2025-02-18 | 17.23 | 16.75 | -0.51 | -2.95% | 16.69 | 17.26 | 81125 | 13753 | 1.62% |
| 2025-02-17 | 17.58 | 17.26 | -0.04 | -0.23% | 17.16 | 17.89 | 112173 | 19616 | 2.24% |
| 2025-02-14 | 16.97 | 17.30 | 0.46 | 2.73% | 16.82 | 17.53 | 122048 | 21112 | 2.44% |
| 2025-02-13 | 17.02 | 16.84 | -0.19 | -1.12% | 16.84 | 17.09 | 64640 | 10950 | 1.29% |
| 2025-02-12 | 17.05 | 17.03 | -0.02 | -0.12% | 16.80 | 17.08 | 60781 | 10298 | 1.21% |
| 2025-02-11 | 17.48 | 17.05 | -0.43 | -2.46% | 16.85 | 17.48 | 90652 | 15432 | 1.81% |
| 2025-02-10 | 17.25 | 17.48 | 0.23 | 1.33% | 17.17 | 17.56 | 110817 | 19242 | 2.21% |
| 2025-02-07 | 16.51 | 17.25 | 0.71 | 4.29% | 16.44 | 17.39 | 157536 | 27032 | 3.15% |
| 2025-02-06 | 15.96 | 16.54 | 0.45 | 2.80% | 15.78 | 16.64 | 92960 | 15187 | 1.86% |
| 2025-02-05 | 15.95 | 16.09 | 0.33 | 2.09% | 15.86 | 16.18 | 61927 | 9942 | 1.24% |
| 2025-01-27 | 15.97 | 15.76 | -0.21 | -1.31% | 15.76 | 16.23 | 49641 | 7931 | 0.99% |
| 2025-01-24 | 15.91 | 15.97 | 0.11 | 0.69% | 15.72 | 16.12 | 65138 | 10387 | 1.30% |
| 2025-01-23 | 15.88 | 15.86 | 0.26 | 1.67% | 15.68 | 16.29 | 106905 | 17135 | 2.14% |
| 2025-01-22 | 15.72 | 15.60 | -0.23 | -1.45% | 15.49 | 15.79 | 46738 | 7291 | 0.93% |
| 2025-01-21 | 16.11 | 15.83 | -0.10 | -0.63% | 15.75 | 16.51 | 89916 | 14410 | 1.80% |
| 2025-01-20 | 15.79 | 15.93 | 0.34 | 2.18% | 15.66 | 16.37 | 111185 | 17825 | 2.22% |
| 2025-01-17 | 15.23 | 15.59 | 0.31 | 2.03% | 15.15 | 15.96 | 97176 | 15165 | 1.94% |
| 2025-01-16 | 15.25 | 15.28 | 0.08 | 0.53% | 15.08 | 15.63 | 79440 | 12212 | 1.59% |
| 2025-01-15 | 15.33 | 15.20 | -0.18 | -1.17% | 15.06 | 15.36 | 58777 | 8914 | 1.17% |
| 2025-01-14 | 14.96 | 15.38 | 0.51 | 3.43% | 14.90 | 15.40 | 69531 | 10574 | 1.39% |
| 2025-01-13 | 14.51 | 14.87 | 0.12 | 0.81% | 14.45 | 14.94 | 52382 | 7735 | 1.05% |
| 2025-01-10 | 15.23 | 14.75 | -0.48 | -3.15% | 14.74 | 15.40 | 56432 | 8491 | 1.13% |
| 2025-01-09 | 15.11 | 15.23 | -0.07 | -0.46% | 15.03 | 15.47 | 58018 | 8869 | 1.16% |
| 2025-01-08 | 15.23 | 15.30 | -0.02 | -0.13% | 14.72 | 15.38 | 95606 | 14423 | 1.91% |
| 2025-01-07 | 15.71 | 15.32 | -0.21 | -1.35% | 14.98 | 15.73 | 104548 | 15906 | 2.09% |
| 2025-01-06 | 15.74 | 15.53 | 0.25 | 1.64% | 15.30 | 16.13 | 138880 | 21794 | 2.77% |
| 2025-01-03 | 15.30 | 15.28 | 0.01 | 0.07% | 15.09 | 15.58 | 105291 | 16150 | 2.10% |
| 2025-01-02 | 15.74 | 15.27 | -0.50 | -3.17% | 15.10 | 15.96 | 86950 | 13534 | 1.74% |
| 2024-12-31 | 16.39 | 15.77 | -0.59 | -3.61% | 15.75 | 16.44 | 73833 | 11821 | 1.48% |
| 2024-12-30 | 16.30 | 16.36 | 0.01 | 0.06% | 16.11 | 16.47 | 65256 | 10645 | 1.30% |
| 2024-12-27 | 16.46 | 16.35 | -0.13 | -0.79% | 16.32 | 16.78 | 72256 | 11949 | 1.44% |
| 2024-12-26 | 16.62 | 16.48 | -0.28 | -1.67% | 16.48 | 16.75 | 66420 | 11041 | 1.33% |
| 2024-12-25 | 16.90 | 16.76 | 0.11 | 0.66% | 16.38 | 17.08 | 99555 | 16597 | 1.99% |