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 | 17.43 | 17.45 | -0.24 | -1.36% | 17.36 | 17.93 | 105329 | 18556 | 3.91% |
| 2025-04-02 | 17.00 | 17.69 | 0.52 | 3.03% | 17.00 | 17.75 | 124768 | 21859 | 4.63% |
| 2025-04-01 | 17.30 | 17.17 | -0.05 | -0.29% | 17.11 | 17.49 | 103344 | 17881 | 3.83% |
| 2025-03-31 | 16.97 | 17.22 | 0.00 | 0.00% | 16.31 | 17.46 | 186139 | 31438 | 6.91% |
| 2025-03-28 | 18.29 | 17.22 | -1.47 | -7.87% | 17.17 | 18.29 | 294918 | 51821 | 10.94% |
| 2025-03-27 | 17.13 | 18.69 | 1.53 | 8.92% | 16.62 | 18.88 | 386185 | 70963 | 14.33% |
| 2025-03-26 | 16.85 | 17.16 | 0.34 | 2.02% | 16.78 | 17.54 | 104293 | 17844 | 3.87% |
| 2025-03-25 | 17.29 | 16.82 | -0.49 | -2.83% | 16.73 | 17.55 | 127780 | 21755 | 4.74% |
| 2025-03-24 | 18.81 | 17.31 | -1.81 | -9.47% | 17.21 | 18.98 | 273144 | 48027 | 10.13% |
| 2025-03-21 | 19.00 | 19.12 | -0.12 | -0.62% | 18.83 | 20.16 | 311815 | 60942 | 11.57% |
| 2025-03-20 | 18.80 | 19.24 | 0.36 | 1.91% | 18.60 | 19.49 | 240904 | 46358 | 8.94% |
| 2025-03-19 | 19.18 | 18.88 | -0.43 | -2.23% | 18.69 | 19.24 | 162496 | 30726 | 6.03% |
| 2025-03-18 | 19.08 | 19.31 | 0.16 | 0.84% | 19.01 | 19.50 | 225328 | 43387 | 8.36% |
| 2025-03-17 | 19.23 | 19.15 | -0.08 | -0.42% | 19.12 | 19.66 | 278906 | 53911 | 10.35% |
| 2025-03-14 | 19.88 | 19.23 | -0.28 | -1.44% | 18.89 | 20.06 | 525836 | 101891 | 19.51% |
| 2025-03-13 | 17.72 | 19.51 | 1.77 | 9.98% | 17.33 | 19.51 | 336080 | 64548 | 12.47% |
| 2025-03-12 | 17.35 | 17.74 | 0.38 | 2.19% | 17.35 | 18.19 | 127206 | 22705 | 4.72% |
| 2025-03-11 | 17.10 | 17.36 | -0.10 | -0.57% | 17.06 | 17.51 | 64660 | 11171 | 2.40% |
| 2025-03-10 | 17.68 | 17.46 | -0.32 | -1.80% | 17.18 | 17.77 | 89443 | 15605 | 3.32% |
| 2025-03-07 | 18.03 | 17.78 | -0.32 | -1.77% | 17.57 | 18.24 | 106835 | 19160 | 3.96% |
| 2025-03-06 | 17.37 | 18.10 | 0.74 | 4.26% | 17.37 | 18.30 | 146937 | 26415 | 5.45% |
| 2025-03-05 | 17.27 | 17.36 | 0.08 | 0.46% | 17.12 | 17.57 | 108732 | 18855 | 4.03% |
| 2025-03-04 | 16.50 | 17.28 | 0.53 | 3.16% | 16.48 | 17.39 | 131336 | 22454 | 4.87% |
| 2025-03-03 | 17.36 | 16.75 | -0.60 | -3.46% | 16.58 | 17.66 | 189764 | 32440 | 7.04% |
| 2025-02-28 | 18.47 | 17.35 | -1.30 | -6.97% | 17.20 | 18.47 | 170233 | 30255 | 6.32% |
| 2025-02-27 | 18.28 | 18.65 | 0.19 | 1.03% | 17.85 | 19.38 | 260959 | 48318 | 9.68% |
| 2025-02-26 | 19.76 | 18.46 | -0.51 | -2.69% | 18.28 | 19.86 | 290123 | 54797 | 10.76% |
| 2025-02-25 | 17.67 | 18.97 | 1.03 | 5.74% | 17.40 | 19.05 | 312260 | 58021 | 11.58% |
| 2025-02-24 | 18.22 | 17.94 | -0.44 | -2.39% | 17.68 | 18.33 | 157499 | 28325 | 5.84% |
| 2025-02-21 | 17.45 | 18.38 | 0.81 | 4.61% | 17.35 | 18.67 | 243223 | 43875 | 9.02% |
| 2025-02-20 | 17.63 | 17.57 | 0.08 | 0.46% | 17.45 | 17.90 | 139979 | 24690 | 5.19% |
| 2025-02-19 | 16.84 | 17.49 | 0.05 | 0.29% | 16.84 | 18.12 | 251081 | 44186 | 9.31% |
| 2025-02-18 | 18.70 | 17.44 | -1.94 | -10.01% | 17.44 | 18.70 | 282829 | 51019 | 10.49% |
| 2025-02-17 | 18.40 | 19.38 | 1.28 | 7.07% | 17.89 | 19.91 | 522936 | 99483 | 19.40% |
| 2025-02-14 | 17.70 | 18.10 | 0.84 | 4.87% | 17.34 | 18.50 | 298874 | 53533 | 11.09% |
| 2025-02-13 | 17.61 | 17.26 | -0.44 | -2.49% | 17.03 | 17.66 | 187371 | 32494 | 6.95% |
| 2025-02-12 | 17.21 | 17.70 | 0.48 | 2.79% | 17.12 | 18.45 | 247650 | 43824 | 9.19% |
| 2025-02-11 | 17.48 | 17.22 | -0.62 | -3.48% | 17.08 | 17.66 | 245677 | 42493 | 9.11% |
| 2025-02-10 | 16.40 | 17.84 | 1.62 | 9.99% | 16.22 | 17.84 | 185669 | 31621 | 6.89% |
| 2025-02-07 | 16.01 | 16.22 | 0.10 | 0.62% | 15.93 | 16.50 | 157750 | 25545 | 5.85% |
| 2025-02-06 | 15.74 | 16.12 | 0.38 | 2.41% | 15.46 | 16.12 | 120850 | 19175 | 4.48% |
| 2025-02-05 | 15.68 | 15.74 | 0.49 | 3.21% | 15.38 | 15.88 | 105618 | 16600 | 3.92% |
| 2025-01-27 | 15.42 | 15.25 | -0.06 | -0.39% | 15.12 | 15.55 | 80320 | 12305 | 2.98% |
| 2025-01-24 | 14.74 | 15.31 | 0.66 | 4.51% | 14.52 | 15.31 | 124581 | 18770 | 4.62% |
| 2025-01-23 | 14.69 | 14.65 | 0.09 | 0.62% | 14.65 | 15.18 | 91960 | 13707 | 3.41% |
| 2025-01-22 | 14.60 | 14.56 | -0.13 | -0.88% | 14.47 | 14.78 | 51507 | 7533 | 1.91% |
| 2025-01-21 | 14.72 | 14.69 | 0.05 | 0.34% | 14.43 | 14.79 | 49102 | 7170 | 1.82% |
| 2025-01-20 | 14.75 | 14.64 | 0.19 | 1.31% | 14.46 | 14.88 | 53866 | 7893 | 2.00% |
| 2025-01-17 | 14.45 | 14.45 | -0.05 | -0.34% | 14.34 | 14.64 | 46237 | 6698 | 1.72% |
| 2025-01-16 | 14.74 | 14.50 | -0.11 | -0.75% | 14.43 | 14.97 | 69361 | 10162 | 2.57% |
| 2025-01-15 | 14.49 | 14.61 | 0.12 | 0.83% | 14.40 | 14.75 | 67291 | 9809 | 2.50% |
| 2025-01-14 | 13.85 | 14.49 | 0.79 | 5.77% | 13.84 | 14.53 | 80214 | 11448 | 2.98% |
| 2025-01-13 | 13.46 | 13.70 | 0.02 | 0.15% | 13.19 | 13.82 | 45168 | 6119 | 1.68% |
| 2025-01-10 | 14.12 | 13.68 | -0.55 | -3.87% | 13.67 | 14.33 | 62274 | 8758 | 2.31% |
| 2025-01-09 | 13.90 | 14.23 | 0.25 | 1.79% | 13.85 | 14.29 | 69768 | 9890 | 2.59% |
| 2025-01-08 | 14.03 | 13.98 | -0.02 | -0.14% | 13.50 | 14.20 | 78770 | 10959 | 2.92% |
| 2025-01-07 | 13.47 | 14.00 | 0.56 | 4.17% | 13.45 | 14.02 | 62846 | 8632 | 2.33% |
| 2025-01-06 | 13.70 | 13.44 | -0.34 | -2.47% | 13.21 | 13.76 | 70156 | 9472 | 2.60% |
| 2025-01-03 | 14.70 | 13.78 | -0.87 | -5.94% | 13.76 | 14.91 | 78170 | 11019 | 2.90% |
| 2025-01-02 | 14.79 | 14.65 | -0.14 | -0.95% | 14.47 | 15.17 | 75740 | 11239 | 2.81% |
| 2024-12-31 | 15.65 | 14.79 | -0.75 | -4.83% | 14.75 | 15.71 | 84185 | 12752 | 3.12% |
| 2024-12-30 | 15.66 | 15.54 | -0.01 | -0.06% | 15.05 | 15.66 | 64363 | 9949 | 2.39% |
| 2024-12-27 | 15.60 | 15.55 | -0.01 | -0.06% | 15.38 | 15.83 | 74548 | 11677 | 2.77% |
| 2024-12-26 | 15.22 | 15.56 | 0.41 | 2.71% | 15.22 | 15.86 | 85925 | 13362 | 3.19% |