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 | 15.59 | 15.04 | -1.00 | -6.23% | 14.90 | 15.79 | 34408 | 5239 | 6.28% |
| 2025-04-02 | 16.28 | 16.04 | -0.24 | -1.47% | 16.00 | 16.35 | 7837 | 1267 | 1.43% |
| 2025-04-01 | 15.88 | 16.28 | 0.29 | 1.81% | 15.88 | 16.46 | 8504 | 1385 | 1.55% |
| 2025-03-31 | 16.34 | 15.99 | -0.35 | -2.14% | 15.79 | 16.39 | 13741 | 2206 | 2.51% |
| 2025-03-28 | 16.75 | 16.34 | -0.31 | -1.86% | 16.34 | 16.84 | 8162 | 1350 | 1.49% |
| 2025-03-27 | 16.88 | 16.65 | -0.25 | -1.48% | 16.47 | 16.88 | 7168 | 1193 | 1.31% |
| 2025-03-26 | 16.57 | 16.90 | 0.41 | 2.49% | 16.43 | 16.97 | 12777 | 2150 | 2.33% |
| 2025-03-25 | 17.54 | 16.49 | -0.98 | -5.61% | 16.40 | 17.54 | 31767 | 5347 | 5.80% |
| 2025-03-24 | 18.18 | 17.47 | -0.81 | -4.43% | 17.15 | 18.20 | 43187 | 7625 | 7.88% |
| 2025-03-21 | 17.90 | 18.28 | 0.30 | 1.67% | 17.71 | 18.50 | 32555 | 5900 | 5.94% |
| 2025-03-20 | 17.34 | 17.98 | 0.72 | 4.17% | 17.17 | 18.15 | 21520 | 3825 | 3.93% |
| 2025-03-19 | 17.59 | 17.26 | -0.33 | -1.88% | 16.94 | 17.59 | 12244 | 2107 | 2.23% |
| 2025-03-18 | 17.66 | 17.59 | 0.09 | 0.51% | 17.40 | 17.66 | 8858 | 1553 | 1.62% |
| 2025-03-17 | 17.60 | 17.50 | 0.01 | 0.06% | 17.35 | 17.65 | 7615 | 1331 | 1.39% |
| 2025-03-14 | 17.08 | 17.49 | 0.41 | 2.40% | 16.94 | 17.53 | 12501 | 2164 | 2.28% |
| 2025-03-13 | 17.59 | 17.08 | -0.45 | -2.57% | 16.91 | 17.59 | 10139 | 1734 | 1.85% |
| 2025-03-12 | 17.47 | 17.53 | 0.22 | 1.27% | 17.04 | 17.56 | 12389 | 2145 | 2.26% |
| 2025-03-11 | 17.45 | 17.31 | -0.07 | -0.40% | 17.04 | 17.45 | 6948 | 1193 | 1.27% |
| 2025-03-10 | 18.20 | 17.38 | -0.44 | -2.47% | 17.26 | 18.23 | 14735 | 2595 | 2.69% |
| 2025-03-07 | 17.69 | 17.82 | 0.11 | 0.62% | 17.61 | 18.63 | 21724 | 3932 | 3.96% |
| 2025-03-06 | 17.08 | 17.71 | 0.63 | 3.69% | 17.08 | 17.80 | 15730 | 2749 | 2.87% |
| 2025-03-05 | 17.17 | 17.08 | -0.06 | -0.35% | 16.83 | 17.17 | 6127 | 1039 | 1.12% |
| 2025-03-04 | 16.81 | 17.14 | 0.33 | 1.96% | 16.74 | 17.17 | 5068 | 862 | 0.92% |
| 2025-03-03 | 16.82 | 16.81 | 0.00 | 0.00% | 16.79 | 17.44 | 11356 | 1931 | 2.07% |
| 2025-02-28 | 17.27 | 16.81 | -0.47 | -2.72% | 16.75 | 17.27 | 7793 | 1321 | 1.42% |
| 2025-02-27 | 17.24 | 17.28 | 0.04 | 0.23% | 16.95 | 17.34 | 7503 | 1287 | 1.37% |
| 2025-02-26 | 17.02 | 17.24 | 0.22 | 1.29% | 17.02 | 17.38 | 8804 | 1518 | 1.61% |
| 2025-02-25 | 17.31 | 17.02 | -0.47 | -2.69% | 16.98 | 17.55 | 15342 | 2645 | 2.80% |
| 2025-02-24 | 17.30 | 17.49 | -0.05 | -0.29% | 17.28 | 17.58 | 10393 | 1810 | 1.90% |
| 2025-02-21 | 17.55 | 17.54 | -0.16 | -0.90% | 17.40 | 17.97 | 18031 | 3169 | 3.29% |
| 2025-02-20 | 18.15 | 17.70 | -0.52 | -2.85% | 17.62 | 18.25 | 16152 | 2873 | 2.95% |
| 2025-02-19 | 18.45 | 18.22 | -0.29 | -1.57% | 18.10 | 18.66 | 15199 | 2781 | 2.77% |
| 2025-02-18 | 18.14 | 18.51 | 0.44 | 2.43% | 17.94 | 18.85 | 24833 | 4592 | 4.53% |
| 2025-02-17 | 17.89 | 18.07 | 0.17 | 0.95% | 17.81 | 18.25 | 8573 | 1546 | 1.56% |
| 2025-02-14 | 18.00 | 17.90 | -0.16 | -0.89% | 17.77 | 18.32 | 12686 | 2280 | 2.31% |
| 2025-02-13 | 18.41 | 18.06 | -0.40 | -2.17% | 17.94 | 18.65 | 15968 | 2901 | 2.91% |
| 2025-02-12 | 18.16 | 18.46 | -0.25 | -1.34% | 17.73 | 18.71 | 33659 | 6086 | 6.14% |
| 2025-02-11 | 17.79 | 18.71 | 0.92 | 5.17% | 17.79 | 20.07 | 39954 | 7614 | 7.29% |
| 2025-02-10 | 18.02 | 17.79 | -0.23 | -1.28% | 17.67 | 18.13 | 11873 | 2115 | 2.17% |
| 2025-02-07 | 17.93 | 18.02 | 0.01 | 0.06% | 17.82 | 18.18 | 14074 | 2535 | 2.57% |
| 2025-02-06 | 17.99 | 18.01 | -0.16 | -0.88% | 17.90 | 18.27 | 17415 | 3140 | 3.18% |
| 2025-02-05 | 17.72 | 18.17 | -0.31 | -1.68% | 17.36 | 18.52 | 34108 | 6076 | 6.22% |
| 2025-01-27 | 17.24 | 18.48 | 1.47 | 8.64% | 17.24 | 20.40 | 41202 | 7819 | 7.52% |
| 2025-01-24 | 16.73 | 17.01 | 0.44 | 2.66% | 16.45 | 17.17 | 10579 | 1780 | 1.93% |
| 2025-01-23 | 16.71 | 16.57 | -0.02 | -0.12% | 16.50 | 17.07 | 8679 | 1452 | 1.58% |
| 2025-01-22 | 18.10 | 16.59 | -1.11 | -6.27% | 16.59 | 18.14 | 16937 | 2884 | 3.09% |
| 2025-01-21 | 17.60 | 17.70 | -0.09 | -0.51% | 17.59 | 18.07 | 10478 | 1865 | 1.91% |
| 2025-01-20 | 16.98 | 17.79 | 0.95 | 5.64% | 16.70 | 18.14 | 15944 | 2819 | 2.91% |
| 2025-01-17 | 16.70 | 16.84 | 0.04 | 0.24% | 16.55 | 16.96 | 6247 | 1046 | 1.14% |
| 2025-01-16 | 17.00 | 16.80 | -0.19 | -1.12% | 16.67 | 17.30 | 9153 | 1546 | 1.67% |
| 2025-01-15 | 16.56 | 16.99 | 0.38 | 2.29% | 16.36 | 17.55 | 15785 | 2687 | 2.88% |
| 2025-01-14 | 15.95 | 16.61 | 0.67 | 4.20% | 15.90 | 16.62 | 10534 | 1722 | 1.92% |
| 2025-01-13 | 15.83 | 15.94 | -0.05 | -0.31% | 15.60 | 16.65 | 11830 | 1914 | 2.16% |
| 2025-01-10 | 15.72 | 15.99 | 0.27 | 1.72% | 15.66 | 16.16 | 10296 | 1645 | 1.88% |
| 2025-01-09 | 15.98 | 15.72 | -0.05 | -0.32% | 15.61 | 15.98 | 4900 | 772 | 0.89% |
| 2025-01-08 | 16.19 | 15.77 | -0.42 | -2.59% | 15.43 | 16.28 | 11179 | 1772 | 2.04% |
| 2025-01-07 | 14.91 | 16.19 | 1.28 | 8.58% | 14.71 | 16.25 | 20730 | 3270 | 3.78% |
| 2025-01-06 | 15.00 | 14.91 | 0.03 | 0.20% | 14.41 | 15.28 | 5869 | 870 | 1.07% |
| 2025-01-03 | 15.62 | 14.88 | -0.66 | -4.25% | 14.88 | 15.62 | 14009 | 2139 | 2.56% |
| 2025-01-02 | 15.75 | 15.54 | -0.22 | -1.40% | 15.35 | 16.22 | 13412 | 2120 | 2.45% |
| 2024-12-31 | 15.97 | 15.76 | -0.36 | -2.23% | 15.75 | 16.45 | 7339 | 1172 | 1.34% |
| 2024-12-30 | 16.21 | 16.12 | -0.20 | -1.23% | 15.87 | 16.32 | 6740 | 1085 | 1.23% |
| 2024-12-27 | 16.16 | 16.32 | 0.16 | 0.99% | 16.02 | 16.48 | 6693 | 1094 | 1.22% |
| 2024-12-26 | 16.08 | 16.16 | 0.10 | 0.62% | 16.00 | 16.48 | 8044 | 1306 | 1.47% |
| 2024-12-25 | 16.37 | 16.06 | -0.31 | -1.89% | 15.75 | 16.48 | 8887 | 1428 | 1.62% |