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 | 17.82 | 17.41 | -0.59 | -3.28% | 17.34 | 18.06 | 27329 | 4823 | 2.54% |
| 2025-04-02 | 17.00 | 18.00 | 0.85 | 4.96% | 16.92 | 18.37 | 55868 | 9998 | 5.19% |
| 2025-04-01 | 17.40 | 17.15 | -0.13 | -0.75% | 17.09 | 17.68 | 21430 | 3714 | 1.99% |
| 2025-03-31 | 17.72 | 17.28 | -0.52 | -2.92% | 16.75 | 17.75 | 35737 | 6126 | 3.32% |
| 2025-03-28 | 18.25 | 17.80 | -0.27 | -1.49% | 17.57 | 18.34 | 29569 | 5298 | 2.75% |
| 2025-03-27 | 18.32 | 18.07 | -0.27 | -1.47% | 17.93 | 18.38 | 28435 | 5150 | 2.64% |
| 2025-03-26 | 17.99 | 18.34 | 0.29 | 1.61% | 17.90 | 18.67 | 39952 | 7352 | 3.71% |
| 2025-03-25 | 18.20 | 18.05 | -0.13 | -0.72% | 17.55 | 18.28 | 51732 | 9269 | 4.80% |
| 2025-03-24 | 17.70 | 18.18 | 0.55 | 3.12% | 17.56 | 18.68 | 71239 | 12937 | 6.62% |
| 2025-03-21 | 17.77 | 17.63 | -0.27 | -1.51% | 17.45 | 17.90 | 39023 | 6895 | 3.62% |
| 2025-03-20 | 17.70 | 17.90 | 0.11 | 0.62% | 17.50 | 18.47 | 64755 | 11657 | 6.01% |
| 2025-03-19 | 17.60 | 17.79 | 0.43 | 2.48% | 17.21 | 17.99 | 46406 | 8205 | 4.31% |
| 2025-03-18 | 17.40 | 17.36 | 0.05 | 0.29% | 17.10 | 17.50 | 40877 | 7065 | 3.80% |
| 2025-03-17 | 16.65 | 17.31 | 0.65 | 3.90% | 16.65 | 17.68 | 52438 | 9045 | 4.87% |
| 2025-03-14 | 16.41 | 16.66 | 0.23 | 1.40% | 16.16 | 16.83 | 24704 | 4082 | 2.29% |
| 2025-03-13 | 16.55 | 16.43 | -0.15 | -0.90% | 16.11 | 16.69 | 23473 | 3824 | 2.18% |
| 2025-03-12 | 16.76 | 16.58 | -0.18 | -1.07% | 16.56 | 16.97 | 24968 | 4171 | 2.32% |
| 2025-03-11 | 16.61 | 16.76 | -0.01 | -0.06% | 16.60 | 16.98 | 22007 | 3688 | 2.04% |
| 2025-03-10 | 16.56 | 16.77 | 0.29 | 1.76% | 16.38 | 17.12 | 36918 | 6183 | 3.43% |
| 2025-03-07 | 16.41 | 16.48 | 0.06 | 0.37% | 16.26 | 16.57 | 22774 | 3738 | 2.11% |
| 2025-03-06 | 16.31 | 16.42 | 0.12 | 0.74% | 16.31 | 16.56 | 18304 | 3009 | 1.70% |
| 2025-03-05 | 16.40 | 16.30 | -0.15 | -0.91% | 16.13 | 16.45 | 16182 | 2631 | 1.50% |
| 2025-03-04 | 16.02 | 16.45 | 0.19 | 1.17% | 16.02 | 16.46 | 15908 | 2592 | 1.48% |
| 2025-03-03 | 16.35 | 16.26 | -0.04 | -0.25% | 16.08 | 16.60 | 22198 | 3629 | 2.06% |
| 2025-02-28 | 16.94 | 16.30 | -0.74 | -4.34% | 16.27 | 17.17 | 32447 | 5402 | 3.01% |
| 2025-02-27 | 16.82 | 17.04 | 0.22 | 1.31% | 16.19 | 17.13 | 46230 | 7751 | 4.29% |
| 2025-02-26 | 16.53 | 16.82 | 0.22 | 1.33% | 16.53 | 17.26 | 38456 | 6481 | 3.57% |
| 2025-02-25 | 16.70 | 16.60 | -0.33 | -1.95% | 16.55 | 16.89 | 33383 | 5573 | 3.10% |
| 2025-02-24 | 17.19 | 16.93 | 0.02 | 0.12% | 16.61 | 17.29 | 50904 | 8591 | 4.73% |
| 2025-02-21 | 16.76 | 16.91 | 0.15 | 0.89% | 16.57 | 17.58 | 61909 | 10617 | 5.75% |
| 2025-02-20 | 16.60 | 16.76 | 0.06 | 0.36% | 16.35 | 17.17 | 59568 | 10014 | 5.53% |
| 2025-02-19 | 15.92 | 16.70 | 0.50 | 3.09% | 15.52 | 17.11 | 104932 | 17329 | 9.74% |
| 2025-02-18 | 15.08 | 16.20 | 1.07 | 7.07% | 14.78 | 16.54 | 82395 | 12780 | 7.65% |
| 2025-02-17 | 15.18 | 15.13 | 0.00 | 0.00% | 14.98 | 15.21 | 20429 | 3084 | 1.90% |
| 2025-02-14 | 14.88 | 15.13 | 0.22 | 1.48% | 14.88 | 15.40 | 24897 | 3782 | 2.31% |
| 2025-02-13 | 15.29 | 14.91 | -0.31 | -2.04% | 14.90 | 15.31 | 18866 | 2839 | 1.75% |
| 2025-02-12 | 15.13 | 15.22 | 0.07 | 0.46% | 15.06 | 15.25 | 16078 | 2437 | 1.49% |
| 2025-02-11 | 15.39 | 15.15 | -0.29 | -1.88% | 15.06 | 15.44 | 14531 | 2204 | 1.35% |
| 2025-02-10 | 15.15 | 15.44 | 0.28 | 1.85% | 14.97 | 15.44 | 19320 | 2939 | 1.79% |
| 2025-02-07 | 15.14 | 15.16 | 0.00 | 0.00% | 14.95 | 15.34 | 21791 | 3312 | 2.02% |
| 2025-02-06 | 14.76 | 15.16 | 0.46 | 3.13% | 14.51 | 15.16 | 20677 | 3070 | 1.92% |
| 2025-02-05 | 14.94 | 14.70 | -0.25 | -1.67% | 14.66 | 15.10 | 21649 | 3213 | 2.01% |
| 2025-01-27 | 14.79 | 14.95 | 0.15 | 1.01% | 14.74 | 15.48 | 23963 | 3613 | 2.23% |
| 2025-01-24 | 14.33 | 14.80 | 0.45 | 3.14% | 14.25 | 15.25 | 31715 | 4688 | 2.95% |
| 2025-01-23 | 14.73 | 14.35 | -0.21 | -1.44% | 14.35 | 14.85 | 17702 | 2588 | 1.64% |
| 2025-01-22 | 14.32 | 14.56 | 0.10 | 0.69% | 14.18 | 14.64 | 16537 | 2390 | 1.54% |
| 2025-01-21 | 14.59 | 14.46 | -0.03 | -0.21% | 14.20 | 14.67 | 19300 | 2775 | 1.79% |
| 2025-01-20 | 14.71 | 14.49 | -0.12 | -0.82% | 14.25 | 14.86 | 22383 | 3252 | 2.08% |
| 2025-01-17 | 14.78 | 14.61 | -0.17 | -1.15% | 14.55 | 14.85 | 14292 | 2099 | 1.33% |
| 2025-01-16 | 14.93 | 14.78 | 0.11 | 0.75% | 14.54 | 15.04 | 15113 | 2234 | 1.40% |
| 2025-01-15 | 15.20 | 14.67 | -0.51 | -3.36% | 14.60 | 15.22 | 21588 | 3207 | 2.00% |
| 2025-01-14 | 14.45 | 15.18 | 0.93 | 6.53% | 14.37 | 15.19 | 26487 | 3939 | 2.46% |
| 2025-01-13 | 14.69 | 14.25 | -0.49 | -3.32% | 14.10 | 14.69 | 18609 | 2666 | 1.73% |
| 2025-01-10 | 15.10 | 14.74 | -0.35 | -2.32% | 14.70 | 15.54 | 30626 | 4609 | 2.84% |
| 2025-01-09 | 15.38 | 15.09 | -0.38 | -2.46% | 15.01 | 15.38 | 18202 | 2766 | 1.69% |
| 2025-01-08 | 15.95 | 15.47 | -0.51 | -3.19% | 15.11 | 15.96 | 21831 | 3392 | 2.03% |
| 2025-01-07 | 15.58 | 15.98 | 0.42 | 2.70% | 15.29 | 16.16 | 30459 | 4852 | 2.83% |
| 2025-01-06 | 15.15 | 15.56 | 0.36 | 2.37% | 14.47 | 15.63 | 30276 | 4580 | 2.81% |
| 2025-01-03 | 15.82 | 15.20 | -0.44 | -2.81% | 15.03 | 16.35 | 39266 | 6152 | 3.65% |
| 2025-01-02 | 15.07 | 15.64 | 0.73 | 4.90% | 14.72 | 15.90 | 43256 | 6678 | 5.86% |
| 2024-12-31 | 15.32 | 14.91 | -0.28 | -1.84% | 14.89 | 15.50 | 16556 | 2492 | 2.24% |
| 2024-12-30 | 15.54 | 15.19 | -0.38 | -2.44% | 14.87 | 15.55 | 19615 | 2977 | 2.66% |
| 2024-12-27 | 15.51 | 15.57 | 0.02 | 0.13% | 15.47 | 15.77 | 17448 | 2726 | 2.36% |
| 2024-12-26 | 15.30 | 15.55 | 0.48 | 3.19% | 15.07 | 15.97 | 27811 | 4348 | 3.77% |