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 | 16.40 | 16.05 | -0.51 | -3.08% | 16.04 | 16.80 | 176235 | 28834 | 1.80% |
| 2025-04-02 | 16.30 | 16.56 | 0.21 | 1.28% | 16.16 | 16.80 | 169264 | 27934 | 1.73% |
| 2025-04-01 | 16.45 | 16.35 | 0.04 | 0.25% | 16.30 | 16.64 | 171364 | 28178 | 1.75% |
| 2025-03-31 | 16.90 | 16.31 | -1.13 | -6.48% | 16.11 | 17.00 | 322202 | 53019 | 3.30% |
| 2025-03-28 | 17.81 | 17.44 | -0.31 | -1.75% | 16.86 | 17.81 | 228646 | 39609 | 2.34% |
| 2025-03-27 | 17.70 | 17.75 | -0.13 | -0.73% | 17.61 | 18.14 | 167582 | 29878 | 1.71% |
| 2025-03-26 | 17.41 | 17.88 | 0.31 | 1.76% | 17.41 | 18.32 | 285642 | 51411 | 2.92% |
| 2025-03-25 | 18.50 | 17.57 | -0.93 | -5.03% | 17.43 | 18.64 | 305591 | 54554 | 3.13% |
| 2025-03-24 | 18.81 | 18.50 | -0.46 | -2.43% | 17.96 | 19.12 | 237485 | 43933 | 2.43% |
| 2025-03-21 | 19.75 | 18.96 | -0.93 | -4.68% | 18.86 | 19.78 | 191004 | 36728 | 1.95% |
| 2025-03-20 | 20.00 | 19.89 | -0.27 | -1.34% | 19.71 | 20.30 | 137739 | 27524 | 1.41% |
| 2025-03-19 | 20.25 | 20.16 | -0.24 | -1.18% | 19.77 | 20.45 | 163405 | 32845 | 1.67% |
| 2025-03-18 | 20.49 | 20.40 | -0.21 | -1.02% | 19.82 | 20.68 | 209993 | 42470 | 2.15% |
| 2025-03-17 | 20.00 | 20.61 | 0.46 | 2.28% | 20.00 | 21.20 | 332062 | 68742 | 3.40% |
| 2025-03-14 | 19.47 | 20.15 | 0.67 | 3.44% | 18.90 | 20.33 | 261202 | 51364 | 2.67% |
| 2025-03-13 | 20.00 | 19.48 | -0.63 | -3.13% | 19.35 | 20.35 | 250029 | 49553 | 2.56% |
| 2025-03-12 | 19.61 | 20.11 | 0.55 | 2.81% | 19.61 | 21.00 | 348108 | 70765 | 3.56% |
| 2025-03-11 | 19.49 | 19.56 | -0.19 | -0.96% | 18.80 | 19.70 | 280422 | 53825 | 2.87% |
| 2025-03-10 | 19.85 | 19.75 | 0.02 | 0.10% | 19.41 | 20.34 | 226202 | 45000 | 2.31% |
| 2025-03-07 | 19.70 | 19.73 | 0.03 | 0.15% | 19.36 | 20.13 | 209005 | 41132 | 2.14% |
| 2025-03-06 | 19.49 | 19.70 | 0.50 | 2.60% | 19.30 | 19.98 | 230605 | 45524 | 2.36% |
| 2025-03-05 | 18.90 | 19.20 | 0.30 | 1.59% | 18.81 | 19.26 | 186107 | 35472 | 1.90% |
| 2025-03-04 | 18.51 | 18.90 | 0.24 | 1.29% | 18.36 | 19.45 | 216890 | 41223 | 2.22% |
| 2025-03-03 | 19.20 | 18.66 | -0.34 | -1.79% | 18.51 | 19.30 | 209055 | 39364 | 2.14% |
| 2025-02-28 | 20.79 | 19.00 | -1.85 | -8.87% | 18.80 | 20.95 | 328290 | 64444 | 3.36% |
| 2025-02-27 | 21.52 | 20.85 | -0.67 | -3.11% | 20.33 | 21.65 | 265523 | 55405 | 2.72% |
| 2025-02-26 | 21.13 | 21.52 | 0.29 | 1.37% | 20.90 | 22.70 | 402375 | 87582 | 4.12% |
| 2025-02-25 | 20.00 | 21.23 | 0.87 | 4.27% | 19.87 | 21.79 | 355328 | 74654 | 3.64% |
| 2025-02-24 | 20.95 | 20.36 | -0.05 | -0.24% | 20.20 | 21.25 | 322650 | 66612 | 3.30% |
| 2025-02-21 | 20.68 | 20.41 | -0.27 | -1.31% | 19.91 | 20.80 | 325202 | 66024 | 3.33% |
| 2025-02-20 | 19.70 | 20.68 | 1.33 | 6.87% | 19.50 | 21.19 | 658201 | 135063 | 6.73% |
| 2025-02-19 | 17.50 | 19.35 | 1.76 | 10.01% | 17.46 | 19.35 | 365193 | 67891 | 3.74% |
| 2025-02-18 | 17.75 | 17.59 | -0.16 | -0.90% | 17.48 | 17.94 | 105896 | 18756 | 1.08% |
| 2025-02-17 | 17.59 | 17.75 | 0.32 | 1.84% | 16.94 | 17.88 | 133598 | 23329 | 1.37% |
| 2025-02-14 | 17.37 | 17.43 | 0.00 | 0.00% | 17.26 | 17.84 | 176198 | 31002 | 1.80% |
| 2025-02-13 | 17.57 | 17.43 | -0.17 | -0.97% | 17.41 | 18.03 | 159256 | 28148 | 1.63% |
| 2025-02-12 | 17.70 | 17.60 | -0.10 | -0.56% | 17.40 | 17.93 | 183592 | 32257 | 1.88% |
| 2025-02-11 | 17.80 | 17.70 | -0.80 | -4.32% | 17.36 | 17.98 | 251582 | 44409 | 2.57% |
| 2025-02-10 | 18.85 | 18.50 | -0.29 | -1.54% | 18.36 | 18.89 | 155763 | 28928 | 1.59% |
| 2025-02-07 | 18.80 | 18.79 | -0.04 | -0.21% | 18.46 | 19.15 | 236316 | 44439 | 2.42% |
| 2025-02-06 | 17.83 | 18.83 | 1.00 | 5.61% | 17.63 | 18.99 | 282015 | 52505 | 2.89% |
| 2025-02-05 | 17.72 | 17.83 | 0.12 | 0.68% | 17.37 | 17.95 | 148543 | 26303 | 1.52% |
| 2025-01-27 | 18.32 | 17.71 | -0.58 | -3.17% | 17.70 | 18.48 | 93249 | 16696 | 0.95% |
| 2025-01-24 | 17.73 | 18.29 | 0.56 | 3.16% | 17.51 | 18.85 | 227894 | 41601 | 2.33% |
| 2025-01-23 | 17.80 | 17.73 | 0.05 | 0.28% | 17.67 | 18.29 | 190787 | 34230 | 1.95% |
| 2025-01-22 | 18.43 | 17.68 | -1.12 | -5.96% | 17.51 | 18.60 | 331670 | 59329 | 3.39% |
| 2025-01-21 | 18.12 | 18.80 | 0.70 | 3.87% | 18.12 | 18.86 | 297848 | 55054 | 3.05% |
| 2025-01-20 | 17.20 | 18.10 | 0.49 | 2.78% | 17.19 | 18.29 | 335074 | 59463 | 3.43% |
| 2025-01-17 | 16.68 | 17.61 | 0.93 | 5.58% | 16.60 | 18.35 | 564742 | 99000 | 5.78% |
| 2025-01-16 | 16.68 | 16.68 | 1.52 | 10.03% | 16.68 | 16.68 | 80528 | 13432 | 0.82% |
| 2025-01-03 | 15.49 | 15.16 | -0.25 | -1.62% | 15.02 | 16.03 | 128840 | 19913 | 1.32% |
| 2025-01-02 | 16.18 | 15.41 | -0.89 | -5.46% | 15.22 | 16.29 | 135017 | 21244 | 1.38% |
| 2024-12-31 | 17.02 | 16.30 | -0.71 | -4.17% | 16.30 | 17.09 | 103431 | 17147 | 1.06% |
| 2024-12-30 | 17.48 | 17.01 | -0.53 | -3.02% | 16.66 | 17.48 | 133913 | 22822 | 1.37% |
| 2024-12-27 | 17.92 | 17.54 | -0.37 | -2.07% | 17.40 | 18.00 | 95815 | 16898 | 0.98% |
| 2024-12-26 | 17.35 | 17.91 | 0.56 | 3.23% | 17.03 | 17.92 | 128664 | 22730 | 1.32% |
| 2024-12-25 | 17.20 | 17.35 | 0.06 | 0.35% | 16.93 | 17.56 | 109931 | 19000 | 1.12% |