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 | 17.36 | 17.46 | -0.11 | -0.63% | 17.31 | 17.84 | 168163 | 29555 | 1.24% |
| 2025-04-02 | 17.37 | 17.57 | 0.26 | 1.50% | 17.14 | 17.64 | 224621 | 39229 | 1.66% |
| 2025-04-01 | 17.43 | 17.31 | -0.11 | -0.63% | 17.22 | 17.54 | 161345 | 28011 | 1.19% |
| 2025-03-31 | 17.53 | 17.42 | -0.36 | -2.02% | 17.29 | 17.85 | 216708 | 37938 | 1.60% |
| 2025-03-28 | 17.60 | 17.78 | 0.15 | 0.85% | 17.57 | 18.00 | 214731 | 38346 | 1.58% |
| 2025-03-27 | 17.71 | 17.63 | -0.11 | -0.62% | 17.40 | 17.90 | 222586 | 39291 | 1.64% |
| 2025-03-26 | 17.88 | 17.74 | -0.15 | -0.84% | 17.51 | 17.88 | 290192 | 51456 | 2.14% |
| 2025-03-25 | 16.98 | 17.89 | 0.97 | 5.73% | 16.95 | 17.99 | 557611 | 98490 | 4.11% |
| 2025-03-24 | 16.39 | 16.92 | 0.50 | 3.05% | 16.36 | 17.06 | 356329 | 60225 | 2.63% |
| 2025-03-21 | 16.24 | 16.42 | 0.09 | 0.55% | 16.24 | 16.65 | 227641 | 37460 | 1.68% |
| 2025-03-20 | 16.24 | 16.33 | 0.05 | 0.31% | 16.13 | 16.53 | 152112 | 24849 | 1.12% |
| 2025-03-19 | 16.35 | 16.28 | -0.07 | -0.43% | 16.23 | 16.40 | 105428 | 17163 | 0.78% |
| 2025-03-18 | 16.29 | 16.35 | 0.13 | 0.80% | 16.20 | 16.48 | 186618 | 30503 | 1.38% |
| 2025-03-17 | 16.43 | 16.22 | -0.14 | -0.86% | 16.19 | 16.48 | 170127 | 27709 | 1.25% |
| 2025-03-14 | 16.10 | 16.36 | 0.21 | 1.30% | 15.99 | 16.45 | 235923 | 38366 | 1.74% |
| 2025-03-13 | 16.17 | 16.15 | 0.00 | 0.00% | 15.95 | 16.43 | 221416 | 35912 | 1.63% |
| 2025-03-12 | 16.05 | 16.15 | 0.30 | 1.89% | 15.89 | 16.33 | 265909 | 42936 | 1.96% |
| 2025-03-11 | 15.72 | 15.85 | 0.04 | 0.25% | 15.58 | 15.86 | 118954 | 18754 | 0.88% |
| 2025-03-10 | 15.80 | 15.81 | -0.04 | -0.25% | 15.73 | 15.95 | 120643 | 19100 | 0.89% |
| 2025-03-07 | 15.85 | 15.85 | -0.06 | -0.38% | 15.71 | 16.05 | 132919 | 21091 | 0.98% |
| 2025-03-06 | 15.85 | 15.91 | 0.13 | 0.82% | 15.73 | 15.95 | 162445 | 25740 | 1.20% |
| 2025-03-05 | 16.00 | 15.78 | -0.22 | -1.38% | 15.71 | 16.14 | 142040 | 22550 | 1.05% |
| 2025-03-04 | 15.73 | 16.00 | 0.17 | 1.07% | 15.71 | 16.04 | 151100 | 24073 | 1.11% |
| 2025-03-03 | 15.58 | 15.83 | 0.22 | 1.41% | 15.58 | 16.08 | 201907 | 32061 | 1.49% |
| 2025-02-28 | 15.70 | 15.61 | -0.16 | -1.01% | 15.55 | 16.05 | 177347 | 28011 | 1.31% |
| 2025-02-27 | 15.61 | 15.77 | 0.16 | 1.02% | 15.54 | 15.77 | 167238 | 26188 | 1.23% |
| 2025-02-26 | 15.56 | 15.61 | 0.08 | 0.52% | 15.38 | 15.68 | 204740 | 31806 | 1.51% |
| 2025-02-25 | 16.20 | 15.53 | -0.74 | -4.55% | 15.50 | 16.22 | 334833 | 52762 | 2.47% |
| 2025-02-24 | 16.28 | 16.27 | 0.01 | 0.06% | 16.11 | 16.48 | 189434 | 30902 | 1.40% |
| 2025-02-21 | 16.12 | 16.26 | 0.13 | 0.81% | 16.11 | 16.47 | 194008 | 31639 | 1.43% |
| 2025-02-20 | 16.35 | 16.13 | -0.21 | -1.29% | 16.06 | 16.35 | 194704 | 31411 | 1.43% |
| 2025-02-19 | 16.43 | 16.34 | -0.17 | -1.03% | 16.26 | 16.52 | 168669 | 27592 | 1.24% |
| 2025-02-18 | 16.61 | 16.51 | -0.12 | -0.72% | 16.45 | 16.75 | 152729 | 25359 | 1.13% |
| 2025-02-17 | 16.78 | 16.63 | -0.24 | -1.42% | 16.45 | 16.89 | 192359 | 31881 | 1.42% |
| 2025-02-14 | 16.78 | 16.87 | 0.01 | 0.06% | 16.75 | 17.22 | 165717 | 28095 | 1.22% |
| 2025-02-13 | 16.90 | 16.86 | -0.11 | -0.65% | 16.73 | 17.09 | 179720 | 30446 | 1.32% |
| 2025-02-12 | 16.44 | 16.97 | 0.46 | 2.79% | 16.35 | 17.03 | 294166 | 49508 | 2.17% |
| 2025-02-11 | 16.70 | 16.51 | -0.19 | -1.14% | 16.17 | 16.75 | 371568 | 60889 | 2.74% |
| 2025-02-10 | 16.90 | 16.70 | -0.34 | -2.00% | 16.67 | 17.08 | 248770 | 41771 | 1.83% |
| 2025-02-07 | 16.91 | 17.04 | 0.08 | 0.47% | 16.81 | 17.24 | 178454 | 30461 | 1.32% |
| 2025-02-06 | 17.37 | 16.96 | -0.40 | -2.30% | 16.60 | 17.47 | 303457 | 51195 | 2.24% |
| 2025-02-05 | 17.97 | 17.36 | -0.54 | -3.02% | 17.26 | 17.97 | 120185 | 20958 | 0.89% |
| 2025-01-27 | 18.14 | 17.90 | -0.14 | -0.78% | 17.89 | 18.29 | 90396 | 16329 | 0.67% |
| 2025-01-24 | 17.90 | 18.04 | 0.14 | 0.78% | 17.80 | 18.38 | 98098 | 17848 | 0.72% |
| 2025-01-23 | 18.34 | 17.90 | -0.44 | -2.40% | 17.89 | 18.50 | 94109 | 17076 | 0.69% |
| 2025-01-22 | 18.10 | 18.34 | 0.20 | 1.10% | 17.85 | 18.41 | 79371 | 14475 | 0.58% |
| 2025-01-21 | 18.18 | 18.14 | -0.04 | -0.22% | 17.98 | 18.30 | 80726 | 14662 | 0.59% |
| 2025-01-20 | 18.14 | 18.26 | 0.14 | 0.77% | 18.13 | 18.57 | 120188 | 21995 | 0.89% |
| 2025-01-17 | 17.90 | 18.12 | 0.22 | 1.23% | 17.73 | 18.26 | 117669 | 21230 | 0.87% |
| 2025-01-16 | 17.43 | 17.90 | 0.49 | 2.81% | 17.43 | 18.03 | 185338 | 33108 | 1.37% |
| 2025-01-15 | 17.51 | 17.41 | -0.19 | -1.08% | 17.25 | 17.84 | 215743 | 37653 | 1.59% |
| 2025-01-14 | 16.57 | 17.60 | 1.04 | 6.28% | 16.57 | 17.65 | 207831 | 35865 | 1.53% |
| 2025-01-13 | 16.83 | 16.56 | -0.45 | -2.65% | 16.39 | 16.93 | 197424 | 32804 | 1.45% |
| 2025-01-10 | 17.54 | 17.01 | -0.57 | -3.24% | 17.00 | 17.62 | 119991 | 20729 | 0.88% |
| 2025-01-09 | 17.91 | 17.58 | -0.45 | -2.50% | 17.58 | 18.06 | 125437 | 22268 | 0.92% |
| 2025-01-08 | 17.71 | 18.03 | 0.27 | 1.52% | 17.46 | 18.25 | 136797 | 24409 | 1.01% |
| 2025-01-07 | 17.88 | 17.76 | -0.12 | -0.67% | 17.46 | 17.96 | 142574 | 25277 | 1.05% |
| 2025-01-06 | 17.96 | 17.88 | -0.08 | -0.45% | 17.72 | 18.20 | 118553 | 21255 | 0.87% |
| 2025-01-03 | 18.32 | 17.96 | -0.22 | -1.21% | 17.92 | 18.69 | 168401 | 30775 | 1.24% |
| 2025-01-02 | 19.15 | 18.18 | -1.02 | -5.31% | 18.02 | 19.22 | 212567 | 39349 | 1.57% |
| 2024-12-31 | 19.38 | 19.20 | -0.16 | -0.83% | 19.11 | 19.48 | 116553 | 22455 | 0.86% |
| 2024-12-30 | 19.55 | 19.36 | -0.27 | -1.38% | 19.28 | 19.98 | 139226 | 27288 | 1.03% |
| 2024-12-27 | 19.39 | 19.63 | 0.17 | 0.87% | 19.22 | 19.83 | 141388 | 27753 | 1.04% |
| 2024-12-26 | 19.61 | 19.46 | -0.11 | -0.56% | 19.28 | 19.66 | 111202 | 21667 | 0.82% |