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 | 14.95 | 14.91 | -1.66 | -10.02% | 14.91 | 15.24 | 23066 | 3448 | 1.23% |
| 2025-04-03 | 16.89 | 16.57 | -0.51 | -2.99% | 16.45 | 17.04 | 53745 | 8989 | 2.87% |
| 2025-04-02 | 16.89 | 17.08 | 0.17 | 1.01% | 16.81 | 17.15 | 40409 | 6883 | 2.16% |
| 2025-04-01 | 17.30 | 16.91 | -0.08 | -0.47% | 16.89 | 17.36 | 70055 | 12027 | 3.74% |
| 2025-03-31 | 17.56 | 16.99 | -0.57 | -3.25% | 16.70 | 17.56 | 85297 | 14532 | 4.56% |
| 2025-03-28 | 17.25 | 17.56 | 0.24 | 1.39% | 17.07 | 18.17 | 120869 | 21276 | 6.46% |
| 2025-03-27 | 17.51 | 17.32 | -0.36 | -2.04% | 16.99 | 17.65 | 92895 | 16067 | 4.96% |
| 2025-03-26 | 17.99 | 17.68 | -0.60 | -3.28% | 17.35 | 17.99 | 147362 | 26023 | 7.87% |
| 2025-03-25 | 18.68 | 18.28 | -1.46 | -7.40% | 18.19 | 18.95 | 267559 | 49479 | 14.29% |
| 2025-03-24 | 18.19 | 19.74 | 1.69 | 9.36% | 18.19 | 19.86 | 317562 | 62606 | 16.96% |
| 2025-03-21 | 18.92 | 18.05 | -1.02 | -5.35% | 18.04 | 18.93 | 86360 | 15866 | 4.61% |
| 2025-03-20 | 19.39 | 19.07 | -0.33 | -1.70% | 18.94 | 19.39 | 111967 | 21457 | 5.98% |
| 2025-03-19 | 18.60 | 19.40 | 0.84 | 4.53% | 18.42 | 19.50 | 161930 | 30866 | 8.65% |
| 2025-03-18 | 18.33 | 18.56 | 0.34 | 1.87% | 18.17 | 18.80 | 82745 | 15289 | 4.42% |
| 2025-03-17 | 18.35 | 18.22 | -0.01 | -0.05% | 18.14 | 18.45 | 50676 | 9268 | 2.71% |
| 2025-03-14 | 17.99 | 18.23 | 0.26 | 1.45% | 17.66 | 18.26 | 65946 | 11880 | 3.52% |
| 2025-03-13 | 18.25 | 17.97 | -0.38 | -2.07% | 17.78 | 18.29 | 62514 | 11247 | 3.34% |
| 2025-03-12 | 18.58 | 18.35 | -0.10 | -0.54% | 18.26 | 18.64 | 90080 | 16565 | 4.81% |
| 2025-03-11 | 18.01 | 18.45 | 0.20 | 1.10% | 17.92 | 18.48 | 96240 | 17595 | 5.14% |
| 2025-03-10 | 17.83 | 18.25 | 0.33 | 1.84% | 17.78 | 18.33 | 75757 | 13673 | 4.05% |
| 2025-03-07 | 18.05 | 17.92 | -0.25 | -1.38% | 17.70 | 18.47 | 88831 | 16011 | 4.74% |
| 2025-03-06 | 18.05 | 18.17 | 0.09 | 0.50% | 18.00 | 18.34 | 90766 | 16511 | 4.85% |
| 2025-03-05 | 17.85 | 18.08 | 0.09 | 0.50% | 17.71 | 18.16 | 64238 | 11503 | 3.43% |
| 2025-03-04 | 17.78 | 17.99 | 0.25 | 1.41% | 17.56 | 18.08 | 62620 | 11224 | 3.34% |
| 2025-03-03 | 17.53 | 17.74 | 0.25 | 1.43% | 17.26 | 17.82 | 66284 | 11696 | 3.54% |
| 2025-02-28 | 18.01 | 17.49 | -0.68 | -3.74% | 17.42 | 18.12 | 81272 | 14412 | 4.34% |
| 2025-02-27 | 18.75 | 18.17 | -0.53 | -2.83% | 17.79 | 18.75 | 116907 | 21224 | 6.24% |
| 2025-02-26 | 18.46 | 18.70 | 0.17 | 0.92% | 18.46 | 18.89 | 102817 | 19174 | 5.49% |
| 2025-02-25 | 18.48 | 18.53 | -0.17 | -0.91% | 18.31 | 19.03 | 129698 | 24273 | 6.93% |
| 2025-02-24 | 19.00 | 18.70 | -0.50 | -2.60% | 18.50 | 19.37 | 168213 | 31788 | 8.98% |
| 2025-02-21 | 20.50 | 19.20 | -0.90 | -4.48% | 18.86 | 20.50 | 296715 | 58057 | 15.85% |
| 2025-02-20 | 19.80 | 20.10 | 1.83 | 10.02% | 19.80 | 20.10 | 79120 | 15875 | 4.23% |
| 2025-02-19 | 17.62 | 18.27 | 0.25 | 1.39% | 17.50 | 18.48 | 197932 | 35513 | 10.57% |
| 2025-02-18 | 17.29 | 18.02 | 0.68 | 3.92% | 17.09 | 18.50 | 240407 | 42631 | 12.84% |
| 2025-02-17 | 16.89 | 17.34 | 0.48 | 2.85% | 16.63 | 17.50 | 129239 | 22209 | 18.19% |
| 2025-02-14 | 17.09 | 16.86 | -0.33 | -1.92% | 16.75 | 17.13 | 79502 | 13460 | 11.19% |
| 2025-02-13 | 17.35 | 17.19 | -0.17 | -0.98% | 16.94 | 17.44 | 132998 | 22881 | 18.72% |
| 2025-02-12 | 17.16 | 17.36 | 0.19 | 1.11% | 16.90 | 17.38 | 121312 | 20853 | 17.08% |
| 2025-02-11 | 17.12 | 17.17 | 0.05 | 0.29% | 17.09 | 17.45 | 112124 | 19344 | 15.78% |
| 2025-02-10 | 17.14 | 17.12 | -0.04 | -0.23% | 16.90 | 17.26 | 103484 | 17634 | 14.57% |
| 2025-02-07 | 16.73 | 17.16 | 0.51 | 3.06% | 16.56 | 17.57 | 170855 | 29271 | 24.05% |
| 2025-02-06 | 15.85 | 16.65 | 0.78 | 4.91% | 15.63 | 16.75 | 135449 | 22299 | 19.07% |
| 2025-02-05 | 16.03 | 15.87 | 0.03 | 0.19% | 15.72 | 16.04 | 59703 | 9482 | 8.41% |
| 2025-01-27 | 16.60 | 15.84 | -0.81 | -4.86% | 15.84 | 16.79 | 93687 | 15201 | 13.19% |
| 2025-01-24 | 16.78 | 16.65 | -0.22 | -1.30% | 15.95 | 16.78 | 132339 | 21721 | 18.63% |
| 2025-01-23 | 17.00 | 16.87 | -0.02 | -0.12% | 16.83 | 17.28 | 116050 | 19809 | 16.34% |
| 2025-01-22 | 17.10 | 16.89 | -0.42 | -2.43% | 16.66 | 17.55 | 139689 | 23880 | 19.67% |
| 2025-01-21 | 16.84 | 17.31 | 0.45 | 2.67% | 16.81 | 17.36 | 187595 | 32242 | 26.41% |
| 2025-01-20 | 16.66 | 16.86 | 0.32 | 1.93% | 16.48 | 16.96 | 127314 | 21341 | 17.92% |
| 2025-01-17 | 17.04 | 16.54 | -0.57 | -3.33% | 16.35 | 17.05 | 116862 | 19382 | 16.45% |
| 2025-01-16 | 17.04 | 17.11 | -0.09 | -0.52% | 17.00 | 17.49 | 173549 | 29925 | 24.43% |
| 2025-01-15 | 16.80 | 17.20 | 0.05 | 0.29% | 16.36 | 17.20 | 201992 | 33978 | 28.44% |
| 2025-01-14 | 16.26 | 17.15 | 0.74 | 4.51% | 16.02 | 17.18 | 226299 | 37794 | 31.86% |
| 2025-01-13 | 16.03 | 16.41 | 0.26 | 1.61% | 15.68 | 16.52 | 133337 | 21576 | 18.77% |
| 2025-01-10 | 17.05 | 16.15 | -1.39 | -7.92% | 16.15 | 17.19 | 238803 | 39991 | 33.62% |
| 2025-01-09 | 18.00 | 17.54 | -1.18 | -6.30% | 17.50 | 18.42 | 293895 | 52565 | 41.37% |
| 2025-01-08 | 18.89 | 18.72 | -1.67 | -8.19% | 18.35 | 20.15 | 400216 | 75157 | 56.34% |
| 2025-01-07 | 20.39 | 20.39 | -2.26 | -9.98% | 20.39 | 23.60 | 458546 | 96524 | 64.55% |
| 2025-01-06 | 22.65 | 22.65 | 2.06 | 10.00% | 21.61 | 22.65 | 460291 | 103640 | 64.80% |
| 2025-01-03 | 20.59 | 20.59 | 1.87 | 9.99% | 20.59 | 20.59 | 113706 | 23412 | 16.01% |
| 2025-01-02 | 17.12 | 18.72 | 1.70 | 9.99% | 16.86 | 18.72 | 235059 | 41419 | 33.09% |
| 2024-12-31 | 16.97 | 17.02 | 0.05 | 0.29% | 16.80 | 17.39 | 168726 | 28845 | 23.75% |
| 2024-12-30 | 16.97 | 16.97 | -0.39 | -2.25% | 16.73 | 17.29 | 194469 | 33058 | 27.38% |