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 | 15.60 | 15.74 | -0.04 | -0.25% | 15.50 | 16.01 | 82178 | 12980 | 1.86% |
| 2025-04-02 | 15.73 | 15.78 | 0.06 | 0.38% | 15.61 | 15.92 | 59564 | 9426 | 1.35% |
| 2025-04-01 | 15.77 | 15.72 | -0.05 | -0.32% | 15.68 | 15.99 | 80750 | 12772 | 1.89% |
| 2025-03-31 | 15.86 | 15.77 | -0.39 | -2.41% | 15.40 | 15.91 | 141800 | 22189 | 3.31% |
| 2025-03-28 | 16.53 | 16.16 | -0.37 | -2.24% | 16.15 | 16.65 | 90452 | 14793 | 2.11% |
| 2025-03-27 | 16.38 | 16.53 | 0.12 | 0.73% | 16.10 | 16.64 | 95033 | 15610 | 2.22% |
| 2025-03-26 | 16.50 | 16.41 | 0.01 | 0.06% | 16.39 | 16.72 | 91864 | 15182 | 2.14% |
| 2025-03-25 | 16.58 | 16.40 | -0.27 | -1.62% | 16.29 | 16.75 | 103560 | 17035 | 2.42% |
| 2025-03-24 | 17.09 | 16.67 | -0.41 | -2.40% | 16.14 | 17.18 | 185800 | 30916 | 4.34% |
| 2025-03-21 | 17.80 | 17.08 | -0.82 | -4.58% | 17.07 | 17.86 | 234006 | 40588 | 5.46% |
| 2025-03-20 | 18.26 | 17.90 | -0.30 | -1.65% | 17.90 | 18.34 | 169877 | 30722 | 3.97% |
| 2025-03-19 | 18.75 | 18.20 | -0.86 | -4.51% | 18.12 | 18.83 | 271533 | 49844 | 6.34% |
| 2025-03-18 | 19.16 | 19.06 | -0.04 | -0.21% | 18.82 | 19.30 | 253232 | 48201 | 5.91% |
| 2025-03-17 | 18.60 | 19.10 | 0.42 | 2.25% | 18.60 | 19.85 | 413816 | 79364 | 9.66% |
| 2025-03-14 | 17.80 | 18.68 | 0.89 | 5.00% | 17.67 | 18.80 | 339433 | 62508 | 7.92% |
| 2025-03-13 | 18.30 | 17.79 | -0.59 | -3.21% | 17.56 | 18.30 | 233463 | 41654 | 5.45% |
| 2025-03-12 | 18.34 | 18.38 | 0.06 | 0.33% | 18.30 | 18.78 | 228050 | 42295 | 5.32% |
| 2025-03-11 | 18.20 | 18.32 | -0.28 | -1.51% | 18.02 | 18.49 | 222301 | 40525 | 5.19% |
| 2025-03-10 | 18.94 | 18.60 | -0.49 | -2.57% | 18.30 | 19.00 | 256258 | 47585 | 5.98% |
| 2025-03-07 | 19.68 | 19.09 | -0.71 | -3.59% | 18.88 | 19.68 | 420397 | 81005 | 9.81% |
| 2025-03-06 | 18.50 | 19.80 | 1.74 | 9.63% | 18.34 | 20.37 | 710467 | 138582 | 16.59% |
| 2025-03-05 | 18.02 | 18.06 | 0.06 | 0.33% | 17.55 | 18.23 | 228095 | 40674 | 5.32% |
| 2025-03-04 | 17.74 | 18.00 | 0.09 | 0.50% | 17.60 | 18.43 | 205620 | 37088 | 4.80% |
| 2025-03-03 | 18.50 | 17.91 | -0.68 | -3.66% | 17.67 | 18.78 | 324533 | 59118 | 7.58% |
| 2025-02-28 | 19.90 | 18.59 | -1.67 | -8.24% | 18.57 | 19.94 | 474249 | 90949 | 11.07% |
| 2025-02-27 | 19.21 | 20.26 | 1.21 | 6.35% | 19.12 | 20.68 | 760046 | 151531 | 17.74% |
| 2025-02-26 | 19.10 | 19.05 | 0.13 | 0.69% | 18.70 | 19.14 | 254096 | 48103 | 5.93% |
| 2025-02-25 | 18.65 | 18.92 | -0.13 | -0.68% | 18.50 | 19.47 | 300036 | 56961 | 7.00% |
| 2025-02-24 | 19.23 | 19.05 | -0.17 | -0.88% | 18.76 | 19.29 | 340345 | 64748 | 7.95% |
| 2025-02-21 | 18.85 | 19.22 | 0.66 | 3.56% | 18.31 | 19.31 | 459406 | 86992 | 10.72% |
| 2025-02-20 | 18.55 | 18.56 | -0.06 | -0.32% | 18.30 | 19.16 | 322362 | 60454 | 7.53% |
| 2025-02-19 | 18.17 | 18.62 | 0.56 | 3.10% | 17.85 | 18.90 | 304570 | 56148 | 7.11% |
| 2025-02-18 | 19.13 | 18.06 | -1.29 | -6.67% | 18.03 | 19.59 | 410519 | 76796 | 9.58% |
| 2025-02-17 | 20.33 | 19.35 | 0.37 | 1.95% | 19.21 | 20.38 | 672121 | 132369 | 15.69% |
| 2025-02-14 | 18.59 | 18.98 | 0.41 | 2.21% | 18.02 | 19.09 | 435750 | 81661 | 10.17% |
| 2025-02-13 | 18.51 | 18.57 | 0.07 | 0.38% | 18.05 | 18.94 | 360202 | 66563 | 8.41% |
| 2025-02-12 | 18.21 | 18.50 | 0.10 | 0.54% | 18.10 | 18.67 | 287877 | 53236 | 6.72% |
| 2025-02-11 | 18.90 | 18.40 | -0.65 | -3.41% | 18.18 | 18.90 | 373903 | 68918 | 8.73% |
| 2025-02-10 | 18.77 | 19.05 | 0.55 | 2.97% | 18.48 | 19.08 | 474166 | 89477 | 11.07% |
| 2025-02-07 | 17.61 | 18.50 | 0.76 | 4.28% | 17.47 | 18.84 | 595998 | 108875 | 13.91% |
| 2025-02-06 | 17.47 | 17.74 | 0.60 | 3.50% | 16.89 | 17.81 | 387895 | 67778 | 9.06% |
| 2025-02-05 | 16.50 | 17.14 | 1.15 | 7.19% | 16.47 | 17.45 | 420190 | 71943 | 9.81% |
| 2025-01-27 | 16.82 | 15.99 | -1.05 | -6.16% | 15.92 | 17.13 | 293909 | 47936 | 6.86% |
| 2025-01-24 | 15.98 | 17.04 | 1.12 | 7.04% | 15.94 | 17.09 | 366493 | 61318 | 8.56% |
| 2025-01-23 | 16.33 | 15.92 | -0.12 | -0.75% | 15.92 | 16.79 | 170288 | 27946 | 3.98% |
| 2025-01-22 | 16.19 | 16.04 | -0.22 | -1.35% | 15.89 | 16.25 | 102283 | 16403 | 2.39% |
| 2025-01-21 | 16.61 | 16.26 | -0.23 | -1.39% | 16.10 | 16.75 | 114018 | 18612 | 2.66% |
| 2025-01-20 | 16.70 | 16.49 | 0.00 | 0.00% | 16.41 | 16.85 | 126880 | 21081 | 2.96% |
| 2025-01-17 | 16.44 | 16.49 | -0.12 | -0.72% | 16.38 | 16.73 | 125718 | 20800 | 2.93% |
| 2025-01-16 | 16.65 | 16.61 | 0.15 | 0.91% | 16.41 | 17.22 | 220259 | 36936 | 5.14% |
| 2025-01-15 | 16.80 | 16.46 | -0.27 | -1.61% | 16.41 | 16.87 | 178585 | 29683 | 4.17% |
| 2025-01-14 | 15.64 | 16.73 | 1.23 | 7.94% | 15.53 | 16.73 | 256480 | 41875 | 5.99% |
| 2025-01-13 | 15.15 | 15.50 | 0.23 | 1.51% | 14.80 | 15.58 | 135722 | 20731 | 3.17% |
| 2025-01-10 | 15.83 | 15.27 | -0.63 | -3.96% | 15.24 | 16.20 | 140866 | 22181 | 3.29% |
| 2025-01-09 | 15.70 | 15.90 | 0.10 | 0.63% | 15.68 | 16.07 | 131344 | 20929 | 3.07% |
| 2025-01-08 | 15.77 | 15.80 | -0.02 | -0.13% | 15.17 | 15.95 | 164031 | 25678 | 3.83% |
| 2025-01-07 | 15.31 | 15.82 | 0.60 | 3.94% | 15.27 | 15.84 | 154892 | 24151 | 3.62% |
| 2025-01-06 | 15.49 | 15.22 | -0.28 | -1.81% | 15.00 | 15.59 | 163413 | 25040 | 3.81% |
| 2025-01-03 | 16.87 | 15.50 | -1.32 | -7.85% | 15.47 | 16.99 | 224845 | 35960 | 5.25% |
| 2025-01-02 | 17.27 | 16.82 | -0.54 | -3.11% | 16.50 | 17.51 | 183865 | 31291 | 4.43% |
| 2024-12-31 | 18.34 | 17.36 | -0.89 | -4.88% | 17.36 | 18.53 | 167660 | 29826 | 4.04% |
| 2024-12-30 | 18.22 | 18.25 | 0.03 | 0.16% | 17.78 | 18.36 | 125999 | 22885 | 3.04% |
| 2024-12-27 | 18.07 | 18.22 | 0.15 | 0.83% | 17.88 | 18.69 | 188394 | 34593 | 4.54% |
| 2024-12-26 | 18.48 | 18.07 | -0.36 | -1.95% | 17.98 | 18.73 | 217396 | 39880 | 5.24% |