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 | 17.25 | 16.85 | -0.52 | -2.99% | 16.68 | 17.47 | 38923 | 6625 | 5.75% |
| 2025-04-02 | 17.30 | 17.37 | 0.14 | 0.81% | 17.18 | 17.77 | 39784 | 6965 | 5.88% |
| 2025-04-01 | 17.95 | 17.23 | -0.46 | -2.60% | 17.13 | 17.95 | 46097 | 8051 | 6.81% |
| 2025-03-31 | 17.39 | 17.69 | -0.07 | -0.39% | 16.94 | 17.82 | 67896 | 11785 | 10.03% |
| 2025-03-28 | 18.99 | 17.76 | -0.94 | -5.03% | 17.72 | 19.16 | 82039 | 14951 | 12.12% |
| 2025-03-27 | 19.48 | 18.70 | -0.83 | -4.25% | 18.48 | 19.51 | 91684 | 17264 | 13.54% |
| 2025-03-26 | 19.16 | 19.53 | 0.09 | 0.46% | 18.90 | 20.47 | 135068 | 26658 | 19.95% |
| 2025-03-25 | 18.87 | 19.44 | 0.81 | 4.35% | 18.70 | 19.72 | 125948 | 24296 | 18.60% |
| 2025-03-24 | 18.82 | 18.63 | -0.37 | -1.95% | 18.10 | 19.47 | 101762 | 19032 | 15.03% |
| 2025-03-21 | 18.90 | 19.00 | -0.19 | -0.99% | 18.51 | 19.18 | 77637 | 14604 | 11.47% |
| 2025-03-20 | 18.45 | 19.19 | 0.69 | 3.73% | 18.26 | 19.65 | 109285 | 20824 | 16.14% |
| 2025-03-19 | 18.68 | 18.50 | -0.23 | -1.23% | 18.16 | 18.79 | 53796 | 9926 | 7.95% |
| 2025-03-18 | 19.00 | 18.73 | -0.57 | -2.95% | 18.57 | 19.26 | 73435 | 13841 | 10.85% |
| 2025-03-17 | 19.01 | 19.30 | 0.26 | 1.37% | 18.48 | 19.78 | 112891 | 21564 | 16.68% |
| 2025-03-14 | 19.20 | 19.04 | 0.18 | 0.95% | 18.32 | 19.30 | 92179 | 17340 | 13.62% |
| 2025-03-13 | 19.60 | 18.86 | -0.57 | -2.93% | 18.54 | 20.27 | 137086 | 26257 | 20.25% |
| 2025-03-12 | 19.49 | 19.43 | 0.29 | 1.52% | 19.18 | 20.68 | 169751 | 33527 | 25.07% |
| 2025-03-11 | 18.70 | 19.14 | -0.25 | -1.29% | 18.55 | 19.42 | 145090 | 27670 | 21.43% |
| 2025-03-10 | 18.39 | 19.39 | 0.89 | 4.81% | 18.15 | 19.80 | 223690 | 42758 | 33.04% |
| 2025-03-07 | 17.29 | 18.50 | 1.20 | 6.94% | 17.29 | 20.69 | 221924 | 42440 | 32.78% |
| 2025-03-06 | 17.19 | 17.30 | 0.34 | 2.00% | 17.16 | 18.03 | 84888 | 14893 | 12.54% |
| 2025-03-05 | 16.60 | 16.96 | 0.29 | 1.74% | 16.58 | 17.08 | 37321 | 6292 | 5.51% |
| 2025-03-04 | 16.34 | 16.67 | 0.41 | 2.52% | 16.18 | 16.78 | 28933 | 4804 | 4.27% |
| 2025-03-03 | 16.35 | 16.26 | -0.07 | -0.43% | 16.15 | 16.61 | 25390 | 4165 | 3.75% |
| 2025-02-28 | 16.81 | 16.33 | -0.56 | -3.32% | 16.31 | 16.91 | 35516 | 5859 | 5.25% |
| 2025-02-27 | 16.94 | 16.89 | -0.08 | -0.47% | 16.52 | 17.01 | 39237 | 6589 | 5.80% |
| 2025-02-26 | 16.87 | 16.97 | 0.15 | 0.89% | 16.85 | 17.12 | 34659 | 5887 | 5.12% |
| 2025-02-25 | 17.00 | 16.82 | -0.21 | -1.23% | 16.78 | 17.07 | 34192 | 5785 | 5.05% |
| 2025-02-24 | 17.15 | 17.03 | -0.07 | -0.41% | 16.83 | 17.26 | 45711 | 7791 | 6.75% |
| 2025-02-21 | 17.17 | 17.10 | -0.07 | -0.41% | 16.92 | 17.21 | 51816 | 8835 | 7.65% |
| 2025-02-20 | 16.66 | 17.17 | 0.49 | 2.94% | 16.65 | 17.27 | 71251 | 12094 | 10.52% |
| 2025-02-19 | 16.35 | 16.68 | 0.39 | 2.39% | 16.31 | 16.71 | 49467 | 8212 | 7.31% |
| 2025-02-18 | 16.59 | 16.29 | -0.39 | -2.34% | 16.21 | 16.86 | 58615 | 9727 | 8.66% |
| 2025-02-17 | 16.40 | 16.68 | 0.15 | 0.91% | 16.31 | 17.17 | 92053 | 15373 | 13.60% |
| 2025-02-14 | 15.87 | 16.53 | 0.62 | 3.90% | 15.82 | 16.99 | 89158 | 14677 | 13.17% |
| 2025-02-13 | 16.16 | 15.91 | -0.30 | -1.85% | 15.86 | 16.22 | 25281 | 4045 | 3.73% |
| 2025-02-12 | 16.10 | 16.21 | 0.10 | 0.62% | 16.00 | 16.26 | 27406 | 4426 | 4.05% |
| 2025-02-11 | 16.14 | 16.11 | -0.03 | -0.19% | 15.96 | 16.23 | 25989 | 4184 | 3.84% |
| 2025-02-10 | 15.86 | 16.14 | 0.25 | 1.57% | 15.79 | 16.14 | 34563 | 5535 | 5.11% |
| 2025-02-07 | 15.81 | 15.89 | 0.07 | 0.44% | 15.70 | 16.09 | 37604 | 5993 | 5.55% |
| 2025-02-06 | 15.47 | 15.82 | 0.30 | 1.93% | 15.30 | 15.86 | 31855 | 5000 | 4.71% |
| 2025-02-05 | 15.42 | 15.52 | 0.44 | 2.92% | 15.16 | 15.54 | 26591 | 4092 | 3.93% |
| 2025-01-27 | 15.30 | 15.08 | -0.14 | -0.92% | 15.05 | 15.42 | 21832 | 3327 | 3.22% |
| 2025-01-24 | 14.80 | 15.22 | 0.31 | 2.08% | 14.80 | 15.28 | 21964 | 3313 | 3.24% |
| 2025-01-23 | 15.11 | 14.91 | -0.03 | -0.20% | 14.91 | 15.29 | 19869 | 3007 | 2.93% |
| 2025-01-22 | 15.08 | 14.94 | -0.19 | -1.26% | 14.83 | 15.15 | 16804 | 2521 | 2.48% |
| 2025-01-21 | 15.09 | 15.13 | 0.04 | 0.27% | 14.90 | 15.30 | 20033 | 3020 | 2.96% |
| 2025-01-20 | 14.96 | 15.09 | 0.37 | 2.51% | 14.72 | 15.19 | 26253 | 3943 | 3.88% |
| 2025-01-17 | 14.62 | 14.72 | -0.01 | -0.07% | 14.55 | 14.81 | 18360 | 2697 | 2.71% |
| 2025-01-16 | 14.88 | 14.73 | -0.12 | -0.81% | 14.62 | 15.06 | 22199 | 3291 | 3.28% |
| 2025-01-15 | 15.00 | 14.85 | -0.13 | -0.87% | 14.80 | 15.09 | 20247 | 3020 | 2.99% |
| 2025-01-14 | 14.26 | 14.98 | 0.72 | 5.05% | 14.26 | 14.98 | 25916 | 3824 | 3.83% |
| 2025-01-13 | 14.06 | 14.26 | 0.06 | 0.42% | 13.51 | 14.45 | 20050 | 2824 | 2.96% |
| 2025-01-10 | 14.77 | 14.20 | -0.56 | -3.79% | 14.20 | 14.96 | 28490 | 4157 | 4.21% |
| 2025-01-09 | 14.60 | 14.76 | -0.10 | -0.67% | 14.60 | 15.13 | 40524 | 6004 | 5.99% |
| 2025-01-08 | 14.48 | 14.86 | 0.51 | 3.55% | 14.08 | 15.18 | 52731 | 7751 | 7.79% |
| 2025-01-07 | 13.82 | 14.35 | 0.53 | 3.84% | 13.82 | 14.40 | 21247 | 2998 | 3.14% |
| 2025-01-06 | 13.87 | 13.82 | -0.06 | -0.43% | 13.28 | 13.99 | 22912 | 3140 | 3.38% |
| 2025-01-03 | 14.66 | 13.88 | -0.68 | -4.67% | 13.84 | 14.84 | 29708 | 4235 | 4.39% |
| 2025-01-02 | 14.93 | 14.56 | -0.35 | -2.35% | 14.38 | 15.25 | 34945 | 5188 | 5.16% |
| 2024-12-31 | 15.57 | 14.91 | -0.66 | -4.24% | 14.91 | 15.74 | 27262 | 4141 | 4.03% |
| 2024-12-30 | 15.61 | 15.57 | -0.18 | -1.14% | 15.11 | 15.80 | 27463 | 4277 | 4.06% |
| 2024-12-27 | 15.60 | 15.75 | 0.22 | 1.42% | 15.50 | 16.04 | 24983 | 3954 | 3.69% |
| 2024-12-26 | 15.35 | 15.53 | 0.32 | 2.10% | 15.14 | 15.76 | 26675 | 4154 | 3.94% |