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 | 16.20 | 16.51 | 0.05 | 0.30% | 16.20 | 16.78 | 65063 | 10772 | 1.50% |
| 2025-04-02 | 16.86 | 16.46 | -0.25 | -1.50% | 16.36 | 16.90 | 62292 | 10356 | 1.43% |
| 2025-04-01 | 17.38 | 16.71 | -0.32 | -1.88% | 16.66 | 17.48 | 66821 | 11345 | 1.54% |
| 2025-03-31 | 17.57 | 17.03 | -0.55 | -3.13% | 16.67 | 17.57 | 96550 | 16384 | 2.22% |
| 2025-03-28 | 17.55 | 17.58 | 0.08 | 0.46% | 17.14 | 17.89 | 104559 | 18237 | 2.40% |
| 2025-03-27 | 17.15 | 17.50 | 0.32 | 1.86% | 16.86 | 17.63 | 99414 | 17207 | 2.29% |
| 2025-03-26 | 17.46 | 17.18 | -0.35 | -2.00% | 16.46 | 17.62 | 163490 | 27688 | 3.76% |
| 2025-03-25 | 17.97 | 17.53 | -0.29 | -1.63% | 17.45 | 18.14 | 98556 | 17539 | 2.27% |
| 2025-03-24 | 18.00 | 17.82 | 0.02 | 0.11% | 17.33 | 18.26 | 142941 | 25539 | 3.29% |
| 2025-03-21 | 17.92 | 17.80 | 0.07 | 0.39% | 17.66 | 18.40 | 182526 | 32907 | 4.20% |
| 2025-03-20 | 17.86 | 17.73 | -0.04 | -0.23% | 17.55 | 18.09 | 133068 | 23633 | 3.06% |
| 2025-03-19 | 18.37 | 17.77 | -0.45 | -2.47% | 17.42 | 18.46 | 220575 | 39396 | 5.07% |
| 2025-03-18 | 20.60 | 18.22 | -2.51 | -12.11% | 17.62 | 20.60 | 462520 | 86994 | 10.64% |
| 2025-03-17 | 19.28 | 20.73 | 1.65 | 8.65% | 19.23 | 20.73 | 257908 | 51862 | 5.93% |
| 2025-03-14 | 18.45 | 19.08 | 0.58 | 3.14% | 18.35 | 19.40 | 176191 | 33296 | 4.05% |
| 2025-03-13 | 18.72 | 18.50 | -0.07 | -0.38% | 17.97 | 18.98 | 99686 | 18343 | 2.29% |
| 2025-03-12 | 18.54 | 18.57 | 0.06 | 0.32% | 18.40 | 18.73 | 78832 | 14626 | 1.81% |
| 2025-03-11 | 18.18 | 18.51 | 0.29 | 1.59% | 17.95 | 18.67 | 148353 | 27288 | 3.41% |
| 2025-03-10 | 17.59 | 18.22 | 0.62 | 3.52% | 17.25 | 18.31 | 130219 | 23348 | 2.99% |
| 2025-03-07 | 17.68 | 17.60 | -0.08 | -0.45% | 17.49 | 17.94 | 83811 | 14819 | 1.93% |
| 2025-03-06 | 17.97 | 17.68 | -0.20 | -1.12% | 17.63 | 18.00 | 93141 | 16552 | 2.14% |
| 2025-03-05 | 18.00 | 17.88 | -0.13 | -0.72% | 17.45 | 18.65 | 98365 | 17524 | 2.26% |
| 2025-03-04 | 17.75 | 18.01 | 0.33 | 1.87% | 17.52 | 18.18 | 68626 | 12264 | 1.58% |
| 2025-03-03 | 17.71 | 17.68 | -0.03 | -0.17% | 17.46 | 18.01 | 72552 | 12853 | 1.67% |
| 2025-02-28 | 18.20 | 17.71 | -0.42 | -2.32% | 17.59 | 18.48 | 110174 | 19854 | 2.53% |
| 2025-02-27 | 18.41 | 18.13 | -0.27 | -1.47% | 17.74 | 18.41 | 121734 | 22020 | 2.80% |
| 2025-02-26 | 18.10 | 18.40 | 0.39 | 2.17% | 18.00 | 18.75 | 137207 | 25214 | 3.15% |
| 2025-02-25 | 17.20 | 18.01 | 0.50 | 2.86% | 17.20 | 18.20 | 148047 | 26446 | 3.40% |
| 2025-02-24 | 17.52 | 17.51 | -0.01 | -0.06% | 17.17 | 17.82 | 87503 | 15329 | 2.01% |
| 2025-02-21 | 17.02 | 17.52 | 0.52 | 3.06% | 17.02 | 18.00 | 145156 | 25447 | 3.34% |
| 2025-02-20 | 17.10 | 17.00 | -0.10 | -0.58% | 16.62 | 17.59 | 107855 | 18416 | 2.48% |
| 2025-02-19 | 16.82 | 17.10 | 0.32 | 1.91% | 16.82 | 17.35 | 89616 | 15329 | 2.06% |
| 2025-02-18 | 17.99 | 16.78 | -0.98 | -5.52% | 16.60 | 17.99 | 147493 | 25332 | 3.39% |
| 2025-02-17 | 16.46 | 17.76 | 1.31 | 7.96% | 16.42 | 17.80 | 179694 | 31329 | 4.13% |
| 2025-02-14 | 16.60 | 16.45 | 0.00 | 0.00% | 16.20 | 16.72 | 88353 | 14527 | 2.03% |
| 2025-02-13 | 17.10 | 16.45 | -0.57 | -3.35% | 16.43 | 17.11 | 108854 | 18253 | 2.50% |
| 2025-02-12 | 16.82 | 17.02 | 0.30 | 1.79% | 16.56 | 17.10 | 116910 | 19694 | 2.69% |
| 2025-02-11 | 16.35 | 16.72 | 0.59 | 3.66% | 15.86 | 16.93 | 189350 | 31268 | 4.35% |
| 2025-02-10 | 15.20 | 16.13 | 1.10 | 7.32% | 15.17 | 16.20 | 200112 | 31640 | 4.60% |
| 2025-02-07 | 14.25 | 15.03 | 0.76 | 5.33% | 14.13 | 15.08 | 118602 | 17528 | 2.73% |
| 2025-02-06 | 14.39 | 14.27 | -0.18 | -1.25% | 14.00 | 14.40 | 74426 | 10561 | 1.71% |
| 2025-02-05 | 14.42 | 14.45 | 0.08 | 0.56% | 14.31 | 14.65 | 50553 | 7307 | 1.16% |
| 2025-01-27 | 14.66 | 14.37 | -0.19 | -1.30% | 14.06 | 14.74 | 54346 | 7811 | 1.25% |
| 2025-01-24 | 14.71 | 14.56 | -0.16 | -1.09% | 14.15 | 14.82 | 87236 | 12576 | 2.01% |
| 2025-01-23 | 15.08 | 14.72 | -0.14 | -0.94% | 14.68 | 15.43 | 86362 | 12957 | 1.99% |
| 2025-01-22 | 14.90 | 14.86 | -0.10 | -0.67% | 14.71 | 15.07 | 52711 | 7839 | 1.21% |
| 2025-01-21 | 15.41 | 14.96 | -0.37 | -2.41% | 14.65 | 15.61 | 102472 | 15382 | 2.36% |
| 2025-01-20 | 15.60 | 15.33 | -0.22 | -1.41% | 15.24 | 15.75 | 86220 | 13318 | 1.98% |
| 2025-01-17 | 16.33 | 15.55 | -0.62 | -3.83% | 15.22 | 16.34 | 124126 | 19464 | 2.85% |
| 2025-01-16 | 16.33 | 16.17 | -0.14 | -0.86% | 15.66 | 16.60 | 161807 | 25959 | 3.72% |
| 2025-01-15 | 15.61 | 16.31 | 0.70 | 4.48% | 15.60 | 16.41 | 171512 | 27749 | 3.94% |
| 2025-01-14 | 14.73 | 15.61 | 0.91 | 6.19% | 14.73 | 15.65 | 126353 | 19367 | 2.91% |
| 2025-01-13 | 14.28 | 14.70 | 0.18 | 1.24% | 14.14 | 14.79 | 69367 | 10083 | 1.60% |
| 2025-01-10 | 14.59 | 14.52 | -0.07 | -0.48% | 14.51 | 14.98 | 71781 | 10555 | 1.65% |
| 2025-01-09 | 14.27 | 14.59 | 0.33 | 2.31% | 14.05 | 14.86 | 79062 | 11552 | 1.82% |
| 2025-01-08 | 14.31 | 14.26 | 0.01 | 0.07% | 13.72 | 14.64 | 112444 | 15844 | 2.59% |
| 2025-01-07 | 13.55 | 14.25 | 0.74 | 5.48% | 13.38 | 14.25 | 108431 | 14983 | 2.49% |
| 2025-01-06 | 14.00 | 13.51 | -0.55 | -3.91% | 13.36 | 14.08 | 93728 | 12799 | 2.16% |
| 2025-01-03 | 14.72 | 14.06 | -0.66 | -4.48% | 13.96 | 14.97 | 98185 | 14072 | 2.26% |
| 2025-01-02 | 15.17 | 14.72 | -0.42 | -2.77% | 14.57 | 15.45 | 89618 | 13450 | 2.39% |
| 2024-12-31 | 15.30 | 15.14 | -0.18 | -1.17% | 15.05 | 15.75 | 93814 | 14374 | 2.50% |
| 2024-12-30 | 14.62 | 15.32 | 0.81 | 5.58% | 14.21 | 15.70 | 177984 | 27028 | 4.74% |
| 2024-12-27 | 15.17 | 14.51 | -0.42 | -2.81% | 14.48 | 15.32 | 123787 | 18405 | 3.29% |
| 2024-12-26 | 15.00 | 14.93 | 0.08 | 0.54% | 14.61 | 15.21 | 109309 | 16369 | 2.91% |