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 | 17.28 | 16.37 | -1.38 | -7.77% | 15.97 | 17.31 | 147073 | 24580 | 11.79% |
| 2025-04-02 | 18.19 | 17.75 | -1.22 | -6.43% | 17.36 | 18.39 | 156028 | 27897 | 12.51% |
| 2025-04-01 | 19.00 | 18.97 | -0.51 | -2.62% | 17.90 | 20.47 | 232556 | 43633 | 18.64% |
| 2025-03-31 | 18.15 | 19.48 | 1.33 | 7.33% | 17.82 | 21.00 | 222992 | 42613 | 17.88% |
| 2025-03-28 | 17.32 | 18.15 | 0.77 | 4.43% | 17.31 | 18.80 | 133792 | 24354 | 10.73% |
| 2025-03-27 | 18.01 | 17.38 | -0.74 | -4.08% | 17.33 | 18.10 | 88250 | 15575 | 7.07% |
| 2025-03-26 | 16.70 | 18.12 | 1.49 | 8.96% | 16.62 | 18.96 | 147312 | 26266 | 11.81% |
| 2025-03-25 | 16.98 | 16.63 | -0.44 | -2.58% | 16.48 | 17.17 | 46162 | 7733 | 3.70% |
| 2025-03-24 | 17.27 | 17.07 | -0.20 | -1.16% | 16.60 | 17.83 | 81509 | 13990 | 6.53% |
| 2025-03-21 | 17.25 | 17.27 | -0.13 | -0.75% | 16.80 | 17.42 | 72570 | 12392 | 5.82% |
| 2025-03-20 | 17.48 | 17.40 | -0.12 | -0.68% | 17.15 | 17.98 | 102228 | 17938 | 8.20% |
| 2025-03-19 | 16.90 | 17.52 | 0.44 | 2.58% | 16.70 | 17.80 | 133688 | 23104 | 10.72% |
| 2025-03-18 | 16.52 | 17.08 | 0.58 | 3.52% | 16.48 | 17.08 | 88564 | 14916 | 7.10% |
| 2025-03-17 | 16.58 | 16.50 | -0.01 | -0.06% | 16.28 | 16.71 | 42313 | 6975 | 3.39% |
| 2025-03-14 | 16.33 | 16.51 | 0.19 | 1.16% | 16.09 | 16.92 | 54589 | 8995 | 4.38% |
| 2025-03-13 | 16.54 | 16.32 | -0.23 | -1.39% | 15.97 | 16.65 | 48092 | 7820 | 3.86% |
| 2025-03-12 | 16.58 | 16.55 | -0.02 | -0.12% | 16.51 | 16.90 | 63766 | 10635 | 5.11% |
| 2025-03-11 | 16.56 | 16.57 | -0.11 | -0.66% | 16.19 | 16.60 | 55042 | 9011 | 4.41% |
| 2025-03-10 | 16.22 | 16.68 | 0.40 | 2.46% | 16.12 | 16.95 | 93914 | 15563 | 7.53% |
| 2025-03-07 | 16.23 | 16.28 | 0.05 | 0.31% | 16.02 | 16.36 | 48813 | 7901 | 3.91% |
| 2025-03-06 | 15.82 | 16.23 | 0.49 | 3.11% | 15.67 | 16.30 | 67282 | 10843 | 5.39% |
| 2025-03-05 | 15.38 | 15.74 | 0.41 | 2.67% | 15.31 | 15.94 | 41188 | 6441 | 3.30% |
| 2025-03-04 | 15.02 | 15.33 | 0.24 | 1.59% | 14.91 | 15.41 | 27170 | 4145 | 2.18% |
| 2025-03-03 | 15.12 | 15.09 | -0.09 | -0.59% | 15.00 | 15.54 | 44154 | 6752 | 3.54% |
| 2025-02-28 | 16.28 | 15.18 | -1.09 | -6.70% | 15.14 | 16.31 | 66724 | 10447 | 5.35% |
| 2025-02-27 | 16.26 | 16.27 | -0.03 | -0.18% | 15.91 | 16.55 | 70601 | 11429 | 5.66% |
| 2025-02-26 | 16.22 | 16.30 | 0.01 | 0.06% | 16.14 | 16.41 | 62906 | 10240 | 5.04% |
| 2025-02-25 | 16.12 | 16.29 | -0.01 | -0.06% | 16.01 | 16.35 | 54522 | 8850 | 4.37% |
| 2025-02-24 | 16.55 | 16.30 | -0.14 | -0.85% | 16.12 | 16.55 | 74627 | 12210 | 5.98% |
| 2025-02-21 | 16.10 | 16.44 | 0.31 | 1.92% | 15.83 | 16.54 | 103090 | 16842 | 8.26% |
| 2025-02-20 | 15.51 | 16.13 | 0.57 | 3.66% | 15.45 | 16.19 | 69504 | 11041 | 5.57% |
| 2025-02-19 | 15.12 | 15.56 | 0.39 | 2.57% | 15.12 | 15.59 | 42084 | 6485 | 3.37% |
| 2025-02-18 | 15.75 | 15.17 | -0.61 | -3.87% | 15.10 | 15.89 | 52963 | 8188 | 4.25% |
| 2025-02-17 | 15.69 | 15.78 | 0.21 | 1.35% | 15.42 | 15.86 | 44540 | 6971 | 3.57% |
| 2025-02-14 | 15.99 | 15.57 | -0.31 | -1.95% | 15.45 | 16.07 | 67705 | 10619 | 5.43% |
| 2025-02-13 | 15.98 | 15.88 | -0.17 | -1.06% | 15.80 | 16.48 | 103794 | 16758 | 8.32% |
| 2025-02-12 | 15.91 | 16.05 | -0.13 | -0.80% | 15.51 | 16.10 | 88728 | 14075 | 7.11% |
| 2025-02-11 | 15.49 | 16.18 | 0.84 | 5.48% | 15.48 | 16.30 | 118650 | 18886 | 9.51% |
| 2025-02-10 | 15.19 | 15.34 | 0.17 | 1.12% | 15.08 | 15.34 | 39008 | 5923 | 3.13% |
| 2025-02-07 | 15.14 | 15.17 | 0.03 | 0.20% | 14.92 | 15.41 | 57572 | 8769 | 4.62% |
| 2025-02-06 | 14.77 | 15.14 | 0.36 | 2.44% | 14.63 | 15.20 | 40847 | 6133 | 3.27% |
| 2025-02-05 | 14.58 | 14.78 | 0.29 | 2.00% | 14.57 | 14.87 | 30172 | 4449 | 2.42% |
| 2025-01-27 | 14.76 | 14.49 | -0.26 | -1.76% | 14.41 | 14.93 | 29650 | 4338 | 2.38% |
| 2025-01-24 | 14.52 | 14.75 | 0.23 | 1.58% | 14.41 | 14.79 | 30216 | 4408 | 2.42% |
| 2025-01-23 | 14.67 | 14.52 | 0.03 | 0.21% | 14.52 | 15.01 | 33684 | 4987 | 2.70% |
| 2025-01-22 | 14.54 | 14.49 | -0.16 | -1.09% | 14.43 | 14.75 | 27040 | 3940 | 2.17% |
| 2025-01-21 | 14.80 | 14.65 | -0.07 | -0.48% | 14.50 | 14.86 | 29970 | 4384 | 2.40% |
| 2025-01-20 | 14.54 | 14.72 | 0.20 | 1.38% | 14.36 | 14.82 | 34782 | 5099 | 2.79% |
| 2025-01-17 | 14.95 | 14.82 | -0.08 | -0.54% | 14.63 | 15.00 | 31231 | 4616 | 2.50% |
| 2025-01-16 | 15.18 | 14.90 | -0.01 | -0.07% | 14.66 | 15.25 | 35726 | 5347 | 2.86% |
| 2025-01-15 | 15.00 | 14.91 | -0.08 | -0.53% | 14.86 | 15.22 | 40964 | 6158 | 3.28% |
| 2025-01-14 | 14.19 | 14.99 | 0.99 | 7.07% | 14.19 | 15.00 | 52825 | 7780 | 4.23% |
| 2025-01-13 | 13.80 | 14.00 | -0.09 | -0.64% | 13.42 | 14.36 | 41092 | 5713 | 3.29% |
| 2025-01-10 | 14.76 | 14.09 | -0.71 | -4.80% | 14.08 | 14.99 | 53712 | 7837 | 4.31% |
| 2025-01-09 | 14.17 | 14.80 | 0.50 | 3.50% | 14.00 | 14.98 | 59742 | 8763 | 4.79% |
| 2025-01-08 | 14.57 | 14.30 | -0.30 | -2.05% | 13.68 | 14.59 | 60778 | 8606 | 4.87% |
| 2025-01-07 | 14.32 | 14.60 | 0.35 | 2.46% | 13.85 | 14.60 | 56739 | 8101 | 4.55% |
| 2025-01-06 | 14.74 | 14.25 | -0.60 | -4.04% | 13.98 | 14.83 | 58756 | 8444 | 4.71% |
| 2025-01-03 | 15.83 | 14.85 | -1.15 | -7.19% | 14.84 | 16.11 | 89494 | 13721 | 7.17% |
| 2025-01-02 | 16.70 | 16.00 | -0.82 | -4.88% | 15.70 | 17.21 | 115095 | 18979 | 9.23% |
| 2024-12-31 | 16.00 | 16.82 | 0.87 | 5.45% | 15.80 | 17.44 | 150782 | 25136 | 12.09% |
| 2024-12-30 | 16.18 | 15.95 | -0.19 | -1.18% | 15.52 | 16.26 | 49064 | 7849 | 3.93% |
| 2024-12-27 | 16.30 | 16.14 | -0.11 | -0.68% | 16.12 | 16.70 | 74932 | 12309 | 6.01% |
| 2024-12-26 | 15.90 | 16.25 | 0.63 | 4.03% | 15.51 | 16.45 | 85758 | 13880 | 6.88% |