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 | 18.20 | 18.18 | -0.35 | -1.89% | 17.98 | 18.80 | 42942 | 7851 | 1.85% |
| 2025-04-02 | 18.03 | 18.53 | 0.34 | 1.87% | 18.03 | 18.63 | 61026 | 11197 | 2.63% |
| 2025-04-01 | 17.82 | 18.19 | 0.36 | 2.02% | 17.69 | 19.19 | 105919 | 19706 | 4.56% |
| 2025-03-31 | 17.60 | 17.83 | 0.01 | 0.06% | 17.20 | 17.92 | 57279 | 10070 | 2.46% |
| 2025-03-28 | 17.91 | 17.82 | -0.15 | -0.83% | 17.40 | 18.10 | 47748 | 8485 | 2.05% |
| 2025-03-27 | 17.83 | 17.97 | -0.13 | -0.72% | 17.63 | 18.20 | 54781 | 9844 | 2.36% |
| 2025-03-26 | 17.20 | 18.10 | 0.90 | 5.23% | 17.06 | 18.25 | 91993 | 16463 | 3.96% |
| 2025-03-25 | 17.45 | 17.20 | 0.11 | 0.64% | 16.99 | 17.76 | 39557 | 6819 | 1.70% |
| 2025-03-24 | 16.70 | 17.09 | 0.39 | 2.34% | 16.64 | 17.48 | 47959 | 8209 | 2.06% |
| 2025-03-21 | 17.01 | 16.70 | -0.38 | -2.22% | 16.55 | 17.14 | 29089 | 4899 | 1.25% |
| 2025-03-20 | 17.01 | 17.08 | -0.02 | -0.12% | 16.89 | 17.35 | 22086 | 3782 | 0.95% |
| 2025-03-19 | 17.30 | 17.10 | -0.17 | -0.98% | 16.95 | 17.30 | 25485 | 4353 | 1.10% |
| 2025-03-18 | 17.28 | 17.27 | -0.05 | -0.29% | 17.01 | 17.31 | 30570 | 5247 | 1.32% |
| 2025-03-17 | 16.81 | 17.32 | 0.49 | 2.91% | 16.73 | 17.50 | 52329 | 9008 | 2.25% |
| 2025-03-14 | 16.64 | 16.83 | 0.19 | 1.14% | 16.48 | 16.86 | 33078 | 5532 | 1.42% |
| 2025-03-13 | 16.60 | 16.64 | 0.00 | 0.00% | 16.21 | 16.68 | 30749 | 5058 | 1.32% |
| 2025-03-12 | 16.40 | 16.64 | 0.14 | 0.85% | 16.17 | 16.84 | 46648 | 7711 | 2.01% |
| 2025-03-11 | 16.90 | 16.50 | -0.26 | -1.55% | 16.18 | 16.97 | 46085 | 7562 | 1.98% |
| 2025-03-10 | 16.84 | 16.76 | 0.00 | 0.00% | 16.55 | 17.08 | 43061 | 7228 | 1.85% |
| 2025-03-07 | 16.50 | 16.76 | 0.34 | 2.07% | 16.34 | 17.03 | 55320 | 9282 | 2.38% |
| 2025-03-06 | 16.33 | 16.42 | 0.08 | 0.49% | 16.30 | 16.88 | 41176 | 6801 | 1.77% |
| 2025-03-05 | 16.42 | 16.34 | -0.11 | -0.67% | 15.93 | 16.55 | 42515 | 6886 | 1.83% |
| 2025-03-04 | 16.21 | 16.45 | 0.08 | 0.49% | 15.94 | 16.47 | 48458 | 7883 | 2.08% |
| 2025-03-03 | 15.61 | 16.37 | 0.78 | 5.00% | 15.61 | 17.10 | 125587 | 20871 | 5.40% |
| 2025-02-28 | 16.28 | 15.59 | -0.70 | -4.30% | 15.50 | 16.50 | 64554 | 10295 | 2.78% |
| 2025-02-27 | 15.94 | 16.29 | 0.30 | 1.88% | 15.60 | 16.29 | 50541 | 8037 | 2.17% |
| 2025-02-26 | 16.18 | 15.99 | -0.11 | -0.68% | 15.88 | 16.34 | 45162 | 7260 | 1.94% |
| 2025-02-25 | 16.30 | 16.10 | -0.31 | -1.89% | 16.02 | 16.33 | 27375 | 4431 | 1.18% |
| 2025-02-24 | 15.94 | 16.41 | 0.56 | 3.53% | 15.85 | 16.61 | 59831 | 9759 | 2.57% |
| 2025-02-21 | 15.80 | 15.85 | -0.05 | -0.31% | 15.60 | 16.06 | 46081 | 7285 | 1.98% |
| 2025-02-20 | 15.61 | 15.90 | 0.26 | 1.66% | 15.31 | 15.99 | 42037 | 6568 | 1.81% |
| 2025-02-19 | 15.59 | 15.64 | 0.05 | 0.32% | 15.51 | 15.73 | 18147 | 2831 | 0.78% |
| 2025-02-18 | 15.93 | 15.59 | -0.34 | -2.13% | 15.54 | 16.09 | 28120 | 4447 | 1.21% |
| 2025-02-17 | 16.20 | 15.93 | -0.20 | -1.24% | 15.68 | 16.24 | 33393 | 5317 | 1.44% |
| 2025-02-14 | 16.14 | 16.13 | -0.02 | -0.12% | 16.08 | 16.36 | 12645 | 2049 | 0.54% |
| 2025-02-13 | 16.34 | 16.15 | -0.20 | -1.22% | 16.08 | 16.39 | 23127 | 3746 | 0.99% |
| 2025-02-12 | 16.39 | 16.35 | -0.15 | -0.91% | 16.09 | 16.60 | 23264 | 3785 | 1.00% |
| 2025-02-11 | 16.36 | 16.50 | 0.20 | 1.23% | 16.00 | 16.65 | 38671 | 6325 | 1.66% |
| 2025-02-10 | 16.19 | 16.30 | 0.13 | 0.80% | 16.17 | 16.57 | 36691 | 5990 | 1.58% |
| 2025-02-07 | 16.25 | 16.17 | -0.08 | -0.49% | 16.04 | 16.62 | 26837 | 4371 | 1.15% |
| 2025-02-06 | 15.80 | 16.25 | 0.42 | 2.65% | 15.74 | 16.39 | 27695 | 4471 | 1.19% |
| 2025-02-05 | 15.88 | 15.83 | 0.09 | 0.57% | 15.70 | 15.98 | 15415 | 2433 | 0.66% |
| 2025-01-27 | 15.95 | 15.74 | -0.16 | -1.01% | 15.68 | 16.14 | 19311 | 3063 | 0.83% |
| 2025-01-24 | 15.85 | 15.90 | 0.00 | 0.00% | 15.51 | 15.95 | 23930 | 3760 | 1.03% |
| 2025-01-23 | 16.30 | 15.90 | -0.30 | -1.85% | 15.85 | 16.51 | 26142 | 4210 | 1.12% |
| 2025-01-22 | 16.10 | 16.20 | 0.05 | 0.31% | 15.93 | 16.33 | 24872 | 4002 | 1.07% |
| 2025-01-21 | 16.35 | 16.15 | -0.20 | -1.22% | 15.94 | 16.50 | 29878 | 4830 | 1.29% |
| 2025-01-20 | 16.36 | 16.35 | 0.00 | 0.00% | 16.30 | 16.65 | 32986 | 5414 | 1.42% |
| 2025-01-17 | 16.16 | 16.35 | 0.06 | 0.37% | 16.01 | 16.41 | 18316 | 2977 | 0.79% |
| 2025-01-16 | 16.40 | 16.29 | -0.02 | -0.12% | 16.11 | 16.40 | 24966 | 4057 | 1.07% |
| 2025-01-15 | 16.05 | 16.31 | 0.26 | 1.62% | 16.01 | 16.68 | 68052 | 11185 | 2.93% |
| 2025-01-14 | 15.15 | 16.05 | 1.08 | 7.21% | 14.97 | 16.15 | 59229 | 9239 | 2.55% |
| 2025-01-13 | 14.52 | 14.97 | 0.23 | 1.56% | 14.32 | 15.20 | 22437 | 3333 | 0.97% |
| 2025-01-10 | 15.30 | 14.74 | -0.53 | -3.47% | 14.72 | 15.47 | 25537 | 3845 | 1.10% |
| 2025-01-09 | 15.23 | 15.27 | 0.04 | 0.26% | 15.14 | 15.49 | 19370 | 2977 | 0.83% |
| 2025-01-08 | 15.45 | 15.23 | -0.23 | -1.49% | 14.89 | 15.48 | 26317 | 4007 | 1.13% |
| 2025-01-07 | 15.16 | 15.46 | 0.36 | 2.38% | 14.85 | 15.47 | 34010 | 5168 | 1.46% |
| 2025-01-06 | 14.39 | 15.10 | 0.59 | 4.07% | 14.34 | 15.40 | 51314 | 7632 | 2.21% |
| 2025-01-03 | 14.48 | 14.51 | 0.07 | 0.48% | 13.93 | 14.55 | 58083 | 8251 | 2.50% |
| 2025-01-02 | 15.02 | 14.44 | -0.58 | -3.86% | 14.25 | 15.12 | 27695 | 4074 | 1.84% |
| 2024-12-31 | 15.40 | 15.02 | -0.27 | -1.77% | 15.00 | 15.60 | 28349 | 4312 | 1.88% |
| 2024-12-30 | 15.36 | 15.29 | 0.02 | 0.13% | 15.03 | 15.55 | 24726 | 3783 | 1.64% |
| 2024-12-27 | 15.32 | 15.27 | -0.07 | -0.46% | 15.15 | 15.59 | 33251 | 5106 | 2.20% |
| 2024-12-26 | 15.12 | 15.34 | 0.22 | 1.46% | 15.03 | 15.55 | 33415 | 5122 | 2.22% |