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 | 18.59 | 18.78 | 0.06 | 0.32% | 18.44 | 18.94 | 266840 | 49896 | 7.29% |
| 2025-04-02 | 18.81 | 18.72 | -0.08 | -0.43% | 18.51 | 19.04 | 287108 | 53830 | 7.84% |
| 2025-04-01 | 17.79 | 18.80 | 1.08 | 6.09% | 17.75 | 19.40 | 496651 | 93437 | 13.54% |
| 2025-03-31 | 18.10 | 17.72 | -0.47 | -2.58% | 17.55 | 18.29 | 280340 | 50163 | 7.64% |
| 2025-03-28 | 17.44 | 18.19 | 0.61 | 3.47% | 17.44 | 18.64 | 443210 | 80559 | 12.08% |
| 2025-03-27 | 17.38 | 17.58 | 0.07 | 0.40% | 17.15 | 17.66 | 161076 | 28098 | 4.39% |
| 2025-03-26 | 17.70 | 17.51 | -0.15 | -0.85% | 17.37 | 17.74 | 155148 | 27154 | 4.23% |
| 2025-03-25 | 17.50 | 17.66 | 0.17 | 0.97% | 17.35 | 17.85 | 200837 | 35380 | 5.48% |
| 2025-03-24 | 17.27 | 17.49 | 0.18 | 1.04% | 17.05 | 17.49 | 168425 | 29103 | 4.59% |
| 2025-03-21 | 17.68 | 17.31 | -0.29 | -1.65% | 17.23 | 17.84 | 192403 | 33560 | 5.25% |
| 2025-03-20 | 17.89 | 17.60 | -0.28 | -1.57% | 17.57 | 17.99 | 244145 | 43334 | 6.66% |
| 2025-03-19 | 17.27 | 17.88 | 0.55 | 3.17% | 17.20 | 18.08 | 371328 | 65939 | 10.12% |
| 2025-03-18 | 17.46 | 17.33 | -0.08 | -0.46% | 17.26 | 17.51 | 164400 | 28507 | 4.48% |
| 2025-03-17 | 16.98 | 17.41 | 0.51 | 3.02% | 16.98 | 17.58 | 314121 | 54501 | 8.56% |
| 2025-03-14 | 16.63 | 16.90 | 0.25 | 1.50% | 16.56 | 16.93 | 180182 | 30323 | 4.91% |
| 2025-03-13 | 17.00 | 16.65 | -0.37 | -2.17% | 16.51 | 17.00 | 217821 | 36373 | 5.94% |
| 2025-03-12 | 17.19 | 17.02 | -0.18 | -1.05% | 17.00 | 17.38 | 201403 | 34395 | 5.49% |
| 2025-03-11 | 17.06 | 17.20 | -0.03 | -0.17% | 16.92 | 17.25 | 152564 | 26020 | 4.16% |
| 2025-03-10 | 16.94 | 17.23 | 0.29 | 1.71% | 16.94 | 17.36 | 203387 | 35016 | 5.55% |
| 2025-03-07 | 17.08 | 16.94 | -0.21 | -1.22% | 16.86 | 17.12 | 178856 | 30348 | 4.88% |
| 2025-03-06 | 17.11 | 17.15 | 0.10 | 0.59% | 16.95 | 17.23 | 180782 | 30938 | 4.93% |
| 2025-03-05 | 17.24 | 17.05 | -0.22 | -1.27% | 16.93 | 17.32 | 173695 | 29625 | 4.74% |
| 2025-03-04 | 17.19 | 17.27 | 0.00 | 0.00% | 16.90 | 17.36 | 200032 | 34235 | 5.45% |
| 2025-03-03 | 17.62 | 17.27 | -0.35 | -1.99% | 17.13 | 17.96 | 362662 | 63608 | 9.89% |
| 2025-02-28 | 17.42 | 17.62 | 0.15 | 0.86% | 17.28 | 18.22 | 435373 | 77571 | 11.87% |
| 2025-02-27 | 17.17 | 17.47 | 0.14 | 0.81% | 17.17 | 17.53 | 319848 | 55444 | 8.72% |
| 2025-02-26 | 16.46 | 17.33 | 0.91 | 5.54% | 16.37 | 17.57 | 457016 | 77813 | 12.46% |
| 2025-02-25 | 16.46 | 16.42 | -0.15 | -0.91% | 16.31 | 16.65 | 178464 | 29452 | 4.87% |
| 2025-02-24 | 16.74 | 16.57 | -0.12 | -0.72% | 16.40 | 16.75 | 220716 | 36499 | 6.02% |
| 2025-02-21 | 16.72 | 16.69 | -0.10 | -0.60% | 16.53 | 17.03 | 267324 | 44607 | 7.29% |
| 2025-02-20 | 16.59 | 16.79 | 0.06 | 0.36% | 16.57 | 17.03 | 282510 | 47526 | 7.70% |
| 2025-02-19 | 16.60 | 16.73 | 0.50 | 3.08% | 16.53 | 16.99 | 308606 | 51597 | 8.41% |
| 2025-02-18 | 16.81 | 16.23 | -0.66 | -3.91% | 16.15 | 16.86 | 294154 | 48513 | 8.02% |
| 2025-02-17 | 17.05 | 16.89 | -0.03 | -0.18% | 16.70 | 17.10 | 325168 | 54858 | 8.87% |
| 2025-02-14 | 16.93 | 16.92 | 0.04 | 0.24% | 16.73 | 17.38 | 480679 | 81633 | 13.11% |
| 2025-02-13 | 15.86 | 16.88 | 1.09 | 6.90% | 15.86 | 17.30 | 668763 | 112276 | 18.23% |
| 2025-02-12 | 15.81 | 15.79 | -0.10 | -0.63% | 15.58 | 15.87 | 246046 | 38675 | 6.71% |
| 2025-02-11 | 16.28 | 15.89 | -0.40 | -2.46% | 15.79 | 16.30 | 265030 | 42194 | 7.23% |
| 2025-02-10 | 16.10 | 16.29 | 0.20 | 1.24% | 15.75 | 16.32 | 313491 | 50415 | 8.55% |
| 2025-02-07 | 15.70 | 16.09 | 0.36 | 2.29% | 15.59 | 16.30 | 316398 | 50689 | 8.63% |
| 2025-02-06 | 15.53 | 15.73 | 0.15 | 0.96% | 15.38 | 15.73 | 203573 | 31687 | 5.55% |
| 2025-02-05 | 15.58 | 15.58 | 0.05 | 0.32% | 15.46 | 15.69 | 178146 | 27766 | 4.86% |
| 2025-01-27 | 15.81 | 15.53 | -0.08 | -0.51% | 15.53 | 15.99 | 184451 | 28977 | 5.03% |
| 2025-01-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.20 | 15.64 | 201038 | 31006 | 5.48% |
| 2025-01-23 | 15.58 | 15.46 | 0.09 | 0.59% | 15.43 | 15.77 | 268670 | 41899 | 7.33% |
| 2025-01-22 | 15.50 | 15.37 | -0.23 | -1.47% | 15.30 | 15.65 | 183731 | 28320 | 5.01% |
| 2025-01-21 | 16.05 | 15.60 | -0.44 | -2.74% | 15.42 | 16.13 | 337759 | 52780 | 9.21% |
| 2025-01-20 | 15.43 | 16.04 | 0.78 | 5.11% | 15.42 | 16.49 | 533672 | 85865 | 14.55% |
| 2025-01-17 | 15.33 | 15.26 | -0.24 | -1.55% | 15.02 | 15.42 | 280945 | 42746 | 7.66% |
| 2025-01-16 | 15.65 | 15.50 | -0.23 | -1.46% | 15.11 | 15.87 | 490620 | 76098 | 13.38% |
| 2025-01-15 | 17.28 | 15.73 | -1.72 | -9.86% | 15.60 | 17.36 | 599646 | 97846 | 16.35% |
| 2025-01-14 | 17.20 | 17.45 | 0.34 | 1.99% | 16.96 | 17.50 | 278999 | 48184 | 7.61% |
| 2025-01-13 | 16.96 | 17.11 | -0.08 | -0.47% | 16.90 | 17.48 | 249069 | 42828 | 6.79% |
| 2025-01-10 | 16.62 | 17.19 | 0.43 | 2.57% | 16.28 | 17.80 | 412513 | 70453 | 11.25% |
| 2025-01-09 | 16.47 | 16.76 | 0.07 | 0.42% | 16.32 | 16.93 | 215582 | 35907 | 5.88% |
| 2025-01-08 | 16.30 | 16.69 | 0.27 | 1.64% | 16.26 | 16.94 | 293127 | 48705 | 7.99% |
| 2025-01-07 | 16.70 | 16.42 | -0.28 | -1.68% | 16.25 | 16.78 | 213414 | 35121 | 5.82% |
| 2025-01-06 | 16.80 | 16.70 | -0.27 | -1.59% | 16.35 | 17.23 | 302818 | 50770 | 8.26% |
| 2025-01-03 | 17.05 | 16.97 | -0.18 | -1.05% | 16.66 | 17.64 | 288055 | 49616 | 7.85% |
| 2025-01-02 | 17.95 | 17.15 | -0.80 | -4.46% | 16.95 | 18.09 | 327266 | 56739 | 9.09% |
| 2024-12-31 | 18.98 | 17.95 | -2.02 | -10.12% | 17.91 | 19.18 | 432170 | 79114 | 12.00% |
| 2024-12-30 | 22.30 | 19.97 | -2.66 | -11.75% | 18.18 | 22.30 | 594122 | 116011 | 16.49% |
| 2024-12-27 | 22.66 | 22.63 | -0.03 | -0.13% | 22.46 | 22.94 | 36911 | 8380 | 1.02% |
| 2024-12-26 | 22.82 | 22.66 | -0.16 | -0.70% | 22.52 | 23.07 | 38169 | 8675 | 1.06% |
| 2024-12-25 | 23.29 | 22.82 | -0.37 | -1.60% | 22.61 | 23.30 | 35183 | 8052 | 0.98% |