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 | 18.35 | 18.15 | -0.55 | -2.94% | 17.82 | 18.70 | 85700 | 15647 | 4.26% |
| 2025-04-02 | 18.74 | 18.70 | -0.04 | -0.21% | 18.52 | 19.02 | 73515 | 13824 | 3.66% |
| 2025-04-01 | 18.80 | 18.74 | -0.04 | -0.21% | 18.50 | 19.08 | 89541 | 16833 | 4.45% |
| 2025-03-31 | 18.51 | 18.78 | 0.32 | 1.73% | 17.90 | 18.88 | 117254 | 21639 | 5.83% |
| 2025-03-28 | 19.08 | 18.46 | -0.71 | -3.70% | 18.31 | 19.19 | 115716 | 21557 | 5.76% |
| 2025-03-27 | 19.28 | 19.17 | -0.40 | -2.04% | 18.71 | 19.57 | 137854 | 26368 | 6.86% |
| 2025-03-26 | 19.08 | 19.57 | 0.67 | 3.54% | 18.82 | 19.89 | 235221 | 45594 | 11.70% |
| 2025-03-25 | 19.30 | 18.90 | -0.48 | -2.48% | 18.62 | 19.43 | 128078 | 24279 | 6.37% |
| 2025-03-24 | 19.85 | 19.38 | -0.51 | -2.56% | 18.77 | 19.94 | 212066 | 40892 | 10.55% |
| 2025-03-21 | 20.50 | 19.89 | -1.33 | -6.27% | 19.62 | 20.89 | 380915 | 77157 | 18.95% |
| 2025-03-20 | 17.57 | 21.22 | 3.54 | 20.02% | 17.55 | 21.22 | 409906 | 81686 | 20.39% |
| 2025-03-19 | 17.45 | 17.68 | 0.08 | 0.45% | 17.32 | 17.80 | 75103 | 13186 | 3.74% |
| 2025-03-18 | 16.90 | 17.60 | 0.67 | 3.96% | 16.82 | 17.72 | 93404 | 16203 | 4.65% |
| 2025-03-17 | 16.98 | 16.93 | -0.04 | -0.24% | 16.90 | 17.17 | 38534 | 6548 | 1.92% |
| 2025-03-14 | 16.62 | 16.97 | 0.33 | 1.98% | 16.44 | 16.98 | 41843 | 7013 | 2.08% |
| 2025-03-13 | 16.91 | 16.64 | -0.31 | -1.83% | 16.47 | 16.99 | 54128 | 9011 | 2.69% |
| 2025-03-12 | 16.93 | 16.95 | 0.05 | 0.30% | 16.81 | 17.18 | 53475 | 9099 | 2.66% |
| 2025-03-11 | 16.90 | 16.90 | -0.30 | -1.74% | 16.66 | 17.08 | 66855 | 11268 | 3.33% |
| 2025-03-10 | 17.40 | 17.20 | -0.20 | -1.15% | 17.02 | 17.41 | 59211 | 10170 | 2.95% |
| 2025-03-07 | 17.42 | 17.40 | -0.15 | -0.85% | 17.26 | 17.77 | 67939 | 11874 | 3.38% |
| 2025-03-06 | 17.70 | 17.55 | -0.01 | -0.06% | 17.40 | 17.72 | 81488 | 14318 | 4.05% |
| 2025-03-05 | 17.20 | 17.56 | 0.32 | 1.86% | 17.10 | 17.78 | 80618 | 14100 | 4.01% |
| 2025-03-04 | 16.81 | 17.24 | 0.23 | 1.35% | 16.70 | 17.60 | 67388 | 11630 | 3.35% |
| 2025-03-03 | 17.04 | 17.01 | 0.09 | 0.53% | 16.75 | 17.68 | 83000 | 14303 | 4.13% |
| 2025-02-28 | 18.03 | 16.92 | -1.21 | -6.67% | 16.90 | 18.17 | 110900 | 19346 | 5.52% |
| 2025-02-27 | 18.00 | 18.13 | 0.04 | 0.22% | 17.53 | 18.18 | 128083 | 22923 | 6.37% |
| 2025-02-26 | 17.40 | 18.09 | 0.88 | 5.11% | 17.28 | 18.49 | 187102 | 33558 | 9.31% |
| 2025-02-25 | 17.11 | 17.21 | -0.08 | -0.46% | 16.82 | 17.71 | 113085 | 19491 | 5.63% |
| 2025-02-24 | 17.47 | 17.29 | 0.22 | 1.29% | 17.09 | 17.88 | 134257 | 23318 | 6.68% |
| 2025-02-21 | 16.98 | 17.07 | 0.00 | 0.00% | 16.79 | 17.12 | 93016 | 15767 | 4.63% |
| 2025-02-20 | 16.53 | 17.07 | 0.57 | 3.45% | 16.45 | 17.28 | 152888 | 26054 | 7.61% |
| 2025-02-19 | 16.02 | 16.50 | 0.43 | 2.68% | 15.96 | 16.66 | 78797 | 12933 | 3.92% |
| 2025-02-18 | 16.50 | 16.07 | -0.44 | -2.67% | 16.02 | 16.86 | 90649 | 14864 | 4.51% |
| 2025-02-17 | 16.10 | 16.51 | 0.34 | 2.10% | 16.01 | 16.78 | 117364 | 19307 | 5.84% |
| 2025-02-14 | 16.82 | 16.17 | -0.80 | -4.71% | 16.07 | 17.00 | 156573 | 25676 | 7.79% |
| 2025-02-13 | 17.28 | 16.97 | 0.36 | 2.17% | 16.95 | 18.50 | 245471 | 43263 | 12.21% |
| 2025-02-12 | 16.58 | 16.61 | -0.05 | -0.30% | 16.31 | 16.70 | 74603 | 12292 | 3.71% |
| 2025-02-11 | 16.74 | 16.66 | -0.05 | -0.30% | 16.46 | 16.75 | 66198 | 10978 | 3.29% |
| 2025-02-10 | 16.63 | 16.71 | 0.02 | 0.12% | 16.36 | 16.76 | 82358 | 13654 | 4.10% |
| 2025-02-07 | 16.81 | 16.69 | -0.05 | -0.30% | 16.37 | 16.85 | 111362 | 18535 | 5.54% |
| 2025-02-06 | 16.10 | 16.74 | 0.55 | 3.40% | 16.00 | 16.74 | 107779 | 17700 | 5.36% |
| 2025-02-05 | 15.98 | 16.19 | 0.43 | 2.73% | 15.63 | 16.45 | 89063 | 14253 | 4.43% |
| 2025-01-27 | 16.46 | 15.76 | -0.70 | -4.25% | 15.73 | 16.60 | 79983 | 12895 | 3.98% |
| 2025-01-24 | 16.31 | 16.46 | -0.17 | -1.02% | 16.30 | 16.73 | 110204 | 18107 | 5.48% |
| 2025-01-23 | 15.38 | 16.63 | 1.37 | 8.98% | 15.38 | 16.80 | 176485 | 28702 | 8.78% |
| 2025-01-22 | 16.02 | 15.26 | -0.92 | -5.69% | 15.15 | 16.03 | 79367 | 12257 | 3.95% |
| 2025-01-21 | 16.09 | 16.18 | 0.08 | 0.50% | 16.00 | 16.36 | 68095 | 11011 | 3.39% |
| 2025-01-20 | 15.85 | 16.10 | 0.28 | 1.77% | 15.72 | 16.15 | 65561 | 10472 | 3.26% |
| 2025-01-17 | 16.10 | 15.82 | -0.40 | -2.47% | 15.78 | 16.29 | 67772 | 10811 | 3.37% |
| 2025-01-16 | 16.06 | 16.22 | 0.20 | 1.25% | 15.68 | 16.31 | 100870 | 16211 | 5.02% |
| 2025-01-15 | 15.97 | 16.02 | -0.11 | -0.68% | 15.85 | 16.63 | 119542 | 19477 | 5.95% |
| 2025-01-14 | 15.37 | 16.13 | 0.53 | 3.40% | 15.37 | 16.14 | 124590 | 19775 | 6.20% |
| 2025-01-13 | 15.52 | 15.60 | 0.09 | 0.58% | 14.90 | 15.81 | 118466 | 18225 | 5.89% |
| 2025-01-10 | 14.57 | 15.51 | 0.94 | 6.45% | 14.54 | 17.10 | 195201 | 31064 | 9.71% |
| 2025-01-09 | 14.44 | 14.57 | -0.02 | -0.14% | 14.44 | 14.73 | 44696 | 6531 | 2.22% |
| 2025-01-08 | 14.85 | 14.59 | -0.41 | -2.73% | 14.21 | 14.96 | 64195 | 9341 | 3.19% |
| 2025-01-07 | 14.70 | 15.00 | 0.27 | 1.83% | 14.70 | 15.05 | 49308 | 7346 | 2.45% |
| 2025-01-06 | 15.01 | 14.73 | -0.35 | -2.32% | 14.52 | 15.15 | 53852 | 7959 | 2.68% |
| 2025-01-03 | 15.23 | 15.08 | -0.06 | -0.40% | 14.68 | 15.58 | 82154 | 12426 | 4.09% |
| 2025-01-02 | 15.65 | 15.14 | -0.54 | -3.44% | 14.91 | 15.82 | 73023 | 11201 | 3.80% |
| 2024-12-31 | 16.19 | 15.68 | -0.47 | -2.91% | 15.45 | 16.45 | 77071 | 12309 | 4.01% |
| 2024-12-30 | 16.90 | 16.15 | -0.64 | -3.81% | 16.00 | 16.95 | 87476 | 14249 | 4.55% |
| 2024-12-27 | 17.40 | 16.79 | -0.76 | -4.33% | 16.73 | 17.45 | 125288 | 21397 | 6.52% |
| 2024-12-26 | 17.68 | 17.55 | -0.12 | -0.68% | 17.21 | 17.84 | 115435 | 20170 | 6.01% |