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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 15.35 | 14.74 | -1.52 | -9.35% | 14.63 | 15.47 | 1569836 | 233589 | 2.15% |
| 2025-04-03 | 16.25 | 16.26 | -0.12 | -0.73% | 16.15 | 16.38 | 673897 | 109560 | 0.92% |
| 2025-04-02 | 16.37 | 16.38 | -0.02 | -0.12% | 16.33 | 16.49 | 504872 | 82789 | 0.69% |
| 2025-04-01 | 16.60 | 16.40 | -0.14 | -0.85% | 16.23 | 16.67 | 940293 | 154475 | 1.29% |
| 2025-03-31 | 17.41 | 16.54 | -1.04 | -5.92% | 16.51 | 17.41 | 1609934 | 270565 | 2.21% |
| 2025-03-28 | 17.72 | 17.58 | -0.11 | -0.62% | 17.51 | 17.73 | 463092 | 81486 | 0.63% |
| 2025-03-27 | 17.70 | 17.69 | -0.01 | -0.06% | 17.55 | 17.85 | 421882 | 74741 | 0.58% |
| 2025-03-26 | 17.78 | 17.70 | -0.13 | -0.73% | 17.69 | 17.85 | 265325 | 47125 | 0.36% |
| 2025-03-25 | 17.72 | 17.83 | 0.11 | 0.62% | 17.61 | 17.85 | 429961 | 76436 | 0.59% |
| 2025-03-24 | 17.60 | 17.72 | 0.11 | 0.62% | 17.57 | 17.83 | 449869 | 79550 | 0.62% |
| 2025-03-21 | 17.85 | 17.61 | -0.30 | -1.68% | 17.58 | 17.95 | 564238 | 100150 | 0.77% |
| 2025-03-20 | 18.15 | 17.91 | -0.26 | -1.43% | 17.81 | 18.18 | 500007 | 89935 | 0.69% |
| 2025-03-19 | 18.13 | 18.17 | 0.01 | 0.06% | 18.10 | 18.25 | 447551 | 81347 | 0.61% |
| 2025-03-18 | 18.08 | 18.16 | 0.15 | 0.83% | 18.08 | 18.26 | 625101 | 113501 | 0.86% |
| 2025-03-17 | 18.14 | 18.01 | -0.07 | -0.39% | 17.98 | 18.21 | 649352 | 117341 | 0.89% |
| 2025-03-14 | 17.65 | 18.08 | 0.48 | 2.73% | 17.61 | 18.22 | 1368962 | 246960 | 1.88% |
| 2025-03-13 | 17.58 | 17.60 | -0.02 | -0.11% | 17.47 | 17.73 | 388606 | 68394 | 0.53% |
| 2025-03-12 | 17.64 | 17.62 | -0.03 | -0.17% | 17.53 | 17.89 | 500079 | 88430 | 0.69% |
| 2025-03-11 | 17.33 | 17.65 | 0.18 | 1.03% | 17.30 | 17.65 | 416161 | 72670 | 0.57% |
| 2025-03-10 | 17.65 | 17.47 | -0.21 | -1.19% | 17.41 | 17.70 | 452673 | 79238 | 0.62% |
| 2025-03-07 | 17.95 | 17.68 | -0.32 | -1.78% | 17.64 | 17.95 | 539519 | 95890 | 0.74% |
| 2025-03-06 | 17.85 | 18.00 | 0.29 | 1.64% | 17.79 | 18.08 | 823493 | 148011 | 1.13% |
| 2025-03-05 | 17.67 | 17.71 | 0.04 | 0.23% | 17.56 | 17.82 | 361720 | 63984 | 0.50% |
| 2025-03-04 | 17.45 | 17.67 | 0.14 | 0.80% | 17.41 | 17.89 | 481592 | 85204 | 0.66% |
| 2025-03-03 | 17.48 | 17.53 | 0.05 | 0.29% | 17.42 | 17.69 | 490531 | 86193 | 0.67% |
| 2025-02-28 | 17.88 | 17.48 | -0.46 | -2.56% | 17.40 | 18.09 | 659236 | 116753 | 0.90% |
| 2025-02-27 | 17.98 | 17.94 | -0.06 | -0.33% | 17.71 | 18.10 | 669778 | 119945 | 0.92% |
| 2025-02-26 | 17.72 | 18.00 | 0.29 | 1.64% | 17.66 | 18.02 | 601848 | 107306 | 0.83% |
| 2025-02-25 | 17.82 | 17.71 | -0.26 | -1.45% | 17.69 | 17.99 | 468157 | 83355 | 0.64% |
| 2025-02-24 | 17.84 | 17.97 | 0.13 | 0.73% | 17.77 | 18.08 | 676065 | 121333 | 0.93% |
| 2025-02-21 | 17.54 | 17.84 | 0.32 | 1.83% | 17.38 | 17.94 | 754579 | 133858 | 1.03% |
| 2025-02-20 | 17.48 | 17.52 | -0.02 | -0.11% | 17.37 | 17.57 | 378037 | 66142 | 0.52% |
| 2025-02-19 | 17.37 | 17.54 | 0.09 | 0.52% | 17.36 | 17.66 | 456488 | 80028 | 0.63% |
| 2025-02-18 | 17.77 | 17.45 | -0.37 | -2.08% | 17.37 | 17.81 | 575766 | 101325 | 0.79% |
| 2025-02-17 | 18.13 | 17.82 | -0.13 | -0.72% | 17.66 | 18.16 | 711216 | 126953 | 0.98% |
| 2025-02-14 | 17.68 | 17.95 | 0.18 | 1.01% | 17.67 | 18.06 | 705863 | 126212 | 0.97% |
| 2025-02-13 | 17.63 | 17.77 | 0.12 | 0.68% | 17.51 | 17.94 | 845638 | 150033 | 1.16% |
| 2025-02-12 | 17.47 | 17.65 | 0.13 | 0.74% | 17.37 | 17.67 | 484768 | 84875 | 0.66% |
| 2025-02-11 | 17.46 | 17.52 | 0.06 | 0.34% | 17.29 | 17.59 | 493916 | 86113 | 0.68% |
| 2025-02-10 | 17.45 | 17.46 | -0.02 | -0.11% | 17.41 | 17.66 | 499957 | 87546 | 0.69% |
| 2025-02-07 | 17.18 | 17.48 | 0.33 | 1.92% | 17.07 | 17.69 | 852067 | 148373 | 1.17% |
| 2025-02-06 | 16.94 | 17.15 | 0.17 | 1.00% | 16.90 | 17.22 | 460527 | 78591 | 0.63% |
| 2025-02-05 | 17.16 | 16.98 | -0.01 | -0.06% | 16.89 | 17.16 | 389329 | 66211 | 0.53% |
| 2025-01-27 | 17.35 | 16.99 | -0.26 | -1.51% | 16.99 | 17.35 | 387124 | 66399 | 0.53% |
| 2025-01-24 | 17.05 | 17.25 | 0.15 | 0.88% | 16.99 | 17.32 | 446069 | 76777 | 0.61% |
| 2025-01-23 | 17.18 | 17.10 | 0.20 | 1.18% | 17.06 | 17.52 | 681304 | 117430 | 0.93% |
| 2025-01-22 | 16.85 | 16.90 | -0.03 | -0.18% | 16.75 | 16.95 | 340616 | 57396 | 0.47% |
| 2025-01-21 | 17.05 | 16.93 | 0.04 | 0.24% | 16.79 | 17.08 | 306616 | 51907 | 0.42% |
| 2025-01-20 | 16.99 | 16.89 | 0.04 | 0.24% | 16.87 | 17.15 | 418554 | 71181 | 0.57% |
| 2025-01-17 | 16.64 | 16.85 | 0.15 | 0.90% | 16.61 | 16.95 | 374048 | 62925 | 0.51% |
| 2025-01-16 | 16.83 | 16.70 | -0.07 | -0.42% | 16.60 | 16.99 | 425357 | 71427 | 0.58% |
| 2025-01-15 | 16.80 | 16.77 | -0.11 | -0.65% | 16.71 | 16.91 | 336823 | 56562 | 0.46% |
| 2025-01-14 | 16.38 | 16.88 | 0.53 | 3.24% | 16.35 | 16.90 | 629053 | 105301 | 0.86% |
| 2025-01-13 | 16.20 | 16.35 | -0.01 | -0.06% | 16.19 | 16.46 | 335308 | 54760 | 0.46% |
| 2025-01-10 | 16.48 | 16.36 | -0.16 | -0.97% | 16.36 | 16.64 | 373466 | 61630 | 0.51% |
| 2025-01-09 | 16.49 | 16.52 | 0.02 | 0.12% | 16.41 | 16.63 | 287190 | 47545 | 0.39% |
| 2025-01-08 | 16.70 | 16.50 | -0.25 | -1.49% | 16.25 | 16.72 | 580898 | 95539 | 0.80% |
| 2025-01-07 | 16.64 | 16.75 | 0.18 | 1.09% | 16.56 | 16.76 | 398287 | 66402 | 0.55% |
| 2025-01-06 | 16.50 | 16.57 | 0.04 | 0.24% | 16.40 | 16.63 | 462140 | 76382 | 0.63% |
| 2025-01-03 | 16.88 | 16.53 | -0.28 | -1.67% | 16.44 | 16.90 | 732006 | 122079 | 1.00% |
| 2025-01-02 | 17.50 | 16.81 | -0.78 | -4.43% | 16.60 | 17.51 | 1302186 | 222007 | 1.79% |
| 2024-12-31 | 18.28 | 17.59 | -0.66 | -3.62% | 17.59 | 18.30 | 957771 | 171444 | 1.31% |
| 2024-12-30 | 18.09 | 18.25 | 0.12 | 0.66% | 18.06 | 18.30 | 684509 | 124742 | 0.94% |