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 | 16.30 | 16.48 | 0.12 | 0.73% | 16.16 | 16.75 | 61196 | 10064 | 3.54% |
| 2025-04-02 | 16.95 | 16.36 | -0.09 | -0.55% | 16.35 | 17.75 | 85044 | 14311 | 4.93% |
| 2025-04-01 | 16.53 | 16.45 | 0.12 | 0.73% | 16.35 | 16.79 | 54738 | 9051 | 3.17% |
| 2025-03-31 | 16.66 | 16.33 | -0.57 | -3.37% | 15.95 | 16.82 | 80498 | 13070 | 4.66% |
| 2025-03-28 | 17.33 | 16.90 | -0.53 | -3.04% | 16.90 | 17.73 | 80980 | 13873 | 4.69% |
| 2025-03-27 | 17.90 | 17.43 | -0.59 | -3.27% | 17.01 | 17.98 | 121104 | 21034 | 7.01% |
| 2025-03-26 | 18.29 | 18.02 | -0.47 | -2.54% | 17.94 | 18.86 | 143926 | 26261 | 8.34% |
| 2025-03-25 | 18.77 | 18.49 | -0.47 | -2.48% | 18.39 | 19.63 | 156473 | 29679 | 9.06% |
| 2025-03-24 | 19.88 | 18.96 | -1.10 | -5.48% | 17.88 | 20.06 | 217014 | 41389 | 12.57% |
| 2025-03-21 | 20.20 | 20.06 | -0.14 | -0.69% | 19.71 | 21.51 | 368180 | 76218 | 21.33% |
| 2025-03-20 | 18.80 | 20.20 | 1.40 | 7.45% | 18.50 | 20.25 | 249599 | 48645 | 14.46% |
| 2025-03-19 | 19.22 | 18.80 | -0.82 | -4.18% | 18.62 | 19.60 | 164536 | 31103 | 9.53% |
| 2025-03-18 | 19.51 | 19.62 | -0.13 | -0.66% | 19.30 | 20.28 | 222990 | 44020 | 12.92% |
| 2025-03-17 | 19.49 | 19.75 | 0.35 | 1.80% | 19.04 | 20.48 | 281119 | 56074 | 16.28% |
| 2025-03-14 | 19.07 | 19.40 | 0.23 | 1.20% | 18.42 | 19.65 | 259278 | 49170 | 15.02% |
| 2025-03-13 | 18.06 | 19.17 | 1.17 | 6.50% | 18.06 | 19.28 | 263573 | 49396 | 15.27% |
| 2025-03-12 | 17.95 | 18.00 | 0.05 | 0.28% | 17.77 | 18.17 | 80119 | 14416 | 4.64% |
| 2025-03-11 | 17.86 | 17.95 | -0.46 | -2.50% | 17.45 | 18.20 | 117207 | 20871 | 6.79% |
| 2025-03-10 | 17.86 | 18.41 | 0.82 | 4.66% | 17.60 | 18.99 | 183394 | 33895 | 10.62% |
| 2025-03-07 | 17.52 | 17.59 | 0.07 | 0.40% | 17.30 | 17.86 | 60607 | 10675 | 3.51% |
| 2025-03-06 | 17.36 | 17.52 | 0.18 | 1.04% | 17.31 | 17.72 | 46699 | 8196 | 2.70% |
| 2025-03-05 | 17.18 | 17.34 | 0.17 | 0.99% | 16.91 | 17.36 | 40413 | 6933 | 2.34% |
| 2025-03-04 | 16.53 | 17.17 | 0.49 | 2.94% | 16.43 | 17.19 | 41314 | 7002 | 2.39% |
| 2025-03-03 | 16.88 | 16.68 | -0.01 | -0.06% | 16.56 | 17.13 | 41599 | 7016 | 2.41% |
| 2025-02-28 | 17.65 | 16.69 | -1.08 | -6.08% | 16.62 | 17.70 | 55470 | 9491 | 3.21% |
| 2025-02-27 | 17.88 | 17.77 | -0.20 | -1.11% | 17.33 | 18.02 | 62663 | 11073 | 3.63% |
| 2025-02-26 | 17.82 | 17.97 | 0.34 | 1.93% | 17.52 | 18.05 | 74691 | 13307 | 4.33% |
| 2025-02-25 | 17.57 | 17.63 | -0.04 | -0.23% | 17.38 | 18.00 | 64100 | 11379 | 3.71% |
| 2025-02-24 | 17.78 | 17.67 | -0.10 | -0.56% | 17.21 | 17.95 | 79574 | 13951 | 4.61% |
| 2025-02-21 | 17.89 | 17.77 | -0.18 | -1.00% | 17.59 | 18.08 | 91213 | 16232 | 5.28% |
| 2025-02-20 | 17.47 | 17.95 | 0.48 | 2.75% | 17.38 | 18.12 | 85373 | 15226 | 4.94% |
| 2025-02-19 | 16.41 | 17.47 | 1.04 | 6.33% | 16.41 | 17.66 | 80706 | 13858 | 4.67% |
| 2025-02-18 | 17.10 | 16.43 | -0.75 | -4.37% | 16.35 | 17.26 | 62355 | 10467 | 3.61% |
| 2025-02-17 | 17.05 | 17.18 | 0.08 | 0.47% | 16.80 | 17.39 | 58738 | 10064 | 3.40% |
| 2025-02-14 | 17.26 | 17.10 | -0.19 | -1.10% | 16.99 | 17.41 | 48488 | 8335 | 2.81% |
| 2025-02-13 | 17.95 | 17.29 | -0.70 | -3.89% | 17.20 | 18.00 | 70039 | 12264 | 4.06% |
| 2025-02-12 | 17.85 | 17.99 | 0.14 | 0.78% | 17.65 | 18.07 | 44704 | 7999 | 2.59% |
| 2025-02-11 | 18.30 | 17.85 | -0.43 | -2.35% | 17.72 | 18.30 | 49710 | 8889 | 2.88% |
| 2025-02-10 | 17.84 | 18.28 | 0.55 | 3.10% | 17.60 | 18.48 | 74490 | 13463 | 4.31% |
| 2025-02-07 | 17.95 | 17.73 | -0.22 | -1.23% | 17.40 | 18.20 | 89359 | 15988 | 5.18% |
| 2025-02-06 | 16.85 | 17.95 | 0.99 | 5.84% | 16.81 | 18.33 | 98738 | 17551 | 5.72% |
| 2025-02-05 | 16.52 | 16.96 | 0.50 | 3.04% | 16.50 | 17.13 | 45265 | 7649 | 2.62% |
| 2025-01-27 | 17.38 | 16.46 | -1.12 | -6.37% | 16.46 | 17.50 | 74774 | 12612 | 4.33% |
| 2025-01-24 | 17.27 | 17.58 | 0.32 | 1.85% | 17.21 | 17.80 | 55268 | 9663 | 3.20% |
| 2025-01-23 | 17.62 | 17.26 | -0.14 | -0.80% | 17.24 | 18.09 | 81526 | 14422 | 4.72% |
| 2025-01-22 | 17.89 | 17.40 | -0.43 | -2.41% | 17.21 | 17.89 | 61630 | 10739 | 3.57% |
| 2025-01-21 | 17.70 | 17.83 | 0.17 | 0.96% | 17.13 | 18.23 | 111140 | 19645 | 6.44% |
| 2025-01-20 | 18.04 | 17.66 | -0.37 | -2.05% | 17.45 | 18.44 | 87531 | 15499 | 5.07% |
| 2025-01-17 | 18.83 | 18.03 | -0.81 | -4.30% | 17.55 | 18.99 | 140786 | 25629 | 8.15% |
| 2025-01-16 | 19.30 | 18.84 | 0.12 | 0.64% | 18.36 | 20.50 | 161414 | 31153 | 9.35% |
| 2025-01-15 | 19.39 | 18.72 | -0.70 | -3.60% | 18.29 | 19.43 | 144144 | 26950 | 8.35% |
| 2025-01-14 | 18.01 | 19.42 | 1.07 | 5.83% | 17.80 | 19.95 | 283571 | 54110 | 16.42% |
| 2025-01-13 | 16.29 | 18.35 | 1.37 | 8.07% | 16.29 | 18.62 | 281183 | 49280 | 16.29% |
| 2025-01-10 | 16.02 | 16.98 | 1.29 | 8.22% | 15.79 | 18.78 | 262768 | 45777 | 15.22% |
| 2025-01-09 | 15.00 | 15.69 | 0.69 | 4.60% | 14.86 | 15.90 | 88574 | 13780 | 5.13% |
| 2025-01-08 | 15.15 | 15.00 | 0.00 | 0.00% | 14.37 | 15.24 | 61947 | 9228 | 3.59% |
| 2025-01-07 | 14.56 | 15.00 | 0.53 | 3.66% | 14.47 | 15.00 | 60055 | 8840 | 3.48% |
| 2025-01-06 | 14.75 | 14.47 | -1.04 | -6.71% | 14.21 | 15.00 | 98844 | 14401 | 5.73% |
| 2025-01-03 | 15.70 | 15.51 | -0.16 | -1.02% | 15.28 | 16.90 | 99452 | 15923 | 5.76% |
| 2025-01-02 | 16.18 | 15.67 | -0.50 | -3.09% | 15.47 | 16.37 | 51206 | 8146 | 2.97% |
| 2024-12-31 | 16.94 | 16.17 | -0.77 | -4.55% | 16.15 | 17.19 | 56200 | 9265 | 3.26% |
| 2024-12-30 | 17.02 | 16.94 | -0.23 | -1.34% | 16.51 | 17.35 | 49328 | 8354 | 2.86% |
| 2024-12-27 | 17.24 | 17.17 | -0.07 | -0.41% | 17.09 | 17.66 | 65124 | 11292 | 3.77% |
| 2024-12-26 | 17.00 | 17.24 | 0.43 | 2.56% | 16.82 | 17.47 | 69986 | 12036 | 4.05% |