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 | 18.65 | 18.85 | 0.14 | 0.75% | 18.37 | 19.35 | 210157 | 39458 | 10.57% |
| 2025-04-02 | 16.90 | 18.71 | 1.70 | 9.99% | 16.83 | 18.71 | 115469 | 21023 | 5.81% |
| 2025-04-01 | 17.10 | 17.01 | 0.10 | 0.59% | 16.83 | 17.10 | 40402 | 6840 | 2.03% |
| 2025-03-31 | 17.51 | 16.91 | -0.61 | -3.48% | 16.57 | 17.51 | 68256 | 11532 | 3.43% |
| 2025-03-28 | 17.80 | 17.52 | -0.45 | -2.50% | 17.50 | 17.97 | 52357 | 9244 | 2.63% |
| 2025-03-27 | 18.00 | 17.97 | -0.39 | -2.12% | 17.76 | 18.17 | 86727 | 15561 | 4.36% |
| 2025-03-26 | 17.05 | 18.36 | 1.18 | 6.87% | 17.03 | 18.88 | 152756 | 27641 | 7.68% |
| 2025-03-25 | 17.50 | 17.18 | -0.26 | -1.49% | 16.93 | 17.50 | 57265 | 9809 | 2.88% |
| 2025-03-24 | 18.01 | 17.44 | -1.07 | -5.78% | 16.73 | 18.01 | 125716 | 21856 | 6.32% |
| 2025-03-21 | 18.92 | 18.51 | -0.48 | -2.53% | 18.26 | 19.15 | 128000 | 23781 | 6.44% |
| 2025-03-20 | 18.73 | 18.99 | 0.37 | 1.99% | 18.27 | 19.35 | 197081 | 37042 | 9.91% |
| 2025-03-19 | 18.30 | 18.62 | 0.14 | 0.76% | 18.20 | 19.39 | 255839 | 48318 | 12.86% |
| 2025-03-18 | 16.88 | 18.48 | 1.68 | 10.00% | 16.88 | 18.48 | 96449 | 17530 | 4.85% |
| 2025-03-17 | 16.77 | 16.80 | 0.08 | 0.48% | 16.63 | 16.86 | 21091 | 3539 | 1.06% |
| 2025-03-14 | 16.34 | 16.72 | 0.31 | 1.89% | 16.10 | 16.82 | 37623 | 6199 | 1.89% |
| 2025-03-13 | 16.92 | 16.41 | -0.48 | -2.84% | 16.16 | 16.99 | 39189 | 6438 | 1.97% |
| 2025-03-12 | 16.90 | 16.89 | 0.02 | 0.12% | 16.87 | 17.05 | 27378 | 4640 | 1.38% |
| 2025-03-11 | 16.77 | 16.87 | -0.08 | -0.47% | 16.61 | 16.90 | 27789 | 4655 | 1.40% |
| 2025-03-10 | 17.22 | 16.95 | -0.23 | -1.34% | 16.86 | 17.26 | 31986 | 5433 | 1.61% |
| 2025-03-07 | 17.12 | 17.18 | -0.01 | -0.06% | 17.06 | 17.32 | 39747 | 6839 | 2.00% |
| 2025-03-06 | 17.22 | 17.19 | 0.07 | 0.41% | 17.12 | 17.34 | 55686 | 9583 | 2.80% |
| 2025-03-05 | 16.97 | 17.12 | 0.15 | 0.88% | 16.75 | 17.35 | 54648 | 9281 | 2.75% |
| 2025-03-04 | 16.29 | 16.97 | 0.67 | 4.11% | 16.18 | 17.04 | 50951 | 8549 | 2.56% |
| 2025-03-03 | 16.29 | 16.30 | 0.08 | 0.49% | 16.15 | 16.68 | 32793 | 5402 | 1.65% |
| 2025-02-28 | 16.90 | 16.22 | -0.66 | -3.91% | 16.16 | 16.95 | 34441 | 5694 | 1.73% |
| 2025-02-27 | 17.08 | 16.88 | -0.09 | -0.53% | 16.66 | 17.26 | 39653 | 6728 | 1.99% |
| 2025-02-26 | 16.76 | 16.97 | 0.20 | 1.19% | 16.76 | 17.05 | 38258 | 6488 | 1.92% |
| 2025-02-25 | 16.61 | 16.77 | 0.03 | 0.18% | 16.61 | 16.91 | 24499 | 4111 | 1.23% |
| 2025-02-24 | 16.87 | 16.74 | -0.13 | -0.77% | 16.56 | 16.91 | 28613 | 4788 | 1.44% |
| 2025-02-21 | 17.03 | 16.87 | -0.15 | -0.88% | 16.71 | 17.05 | 34481 | 5809 | 1.73% |
| 2025-02-20 | 16.83 | 17.02 | 0.19 | 1.13% | 16.76 | 17.11 | 36723 | 6217 | 1.85% |
| 2025-02-19 | 16.41 | 16.83 | 0.39 | 2.37% | 16.37 | 16.83 | 38307 | 6400 | 1.93% |
| 2025-02-18 | 16.56 | 16.44 | -0.15 | -0.90% | 16.36 | 16.85 | 38693 | 6426 | 1.95% |
| 2025-02-17 | 16.50 | 16.59 | 0.14 | 0.85% | 16.45 | 16.74 | 29204 | 4848 | 1.47% |
| 2025-02-14 | 16.45 | 16.45 | -0.04 | -0.24% | 16.40 | 16.75 | 26366 | 4373 | 1.33% |
| 2025-02-13 | 16.65 | 16.49 | -0.19 | -1.14% | 16.47 | 16.75 | 25020 | 4149 | 1.26% |
| 2025-02-12 | 16.65 | 16.68 | -0.01 | -0.06% | 16.50 | 16.74 | 25358 | 4211 | 1.27% |
| 2025-02-11 | 16.79 | 16.69 | -0.11 | -0.65% | 16.57 | 16.79 | 21543 | 3585 | 1.08% |
| 2025-02-10 | 16.65 | 16.80 | 0.18 | 1.08% | 16.48 | 16.80 | 28199 | 4687 | 1.42% |
| 2025-02-07 | 16.63 | 16.62 | 0.02 | 0.12% | 16.43 | 16.86 | 38266 | 6386 | 1.92% |
| 2025-02-06 | 16.04 | 16.60 | 0.56 | 3.49% | 15.94 | 16.60 | 38583 | 6314 | 1.94% |
| 2025-02-05 | 15.94 | 16.04 | 0.14 | 0.88% | 15.92 | 16.12 | 21344 | 3420 | 1.07% |
| 2025-01-27 | 16.16 | 15.90 | -0.23 | -1.43% | 15.88 | 16.32 | 23223 | 3745 | 1.17% |
| 2025-01-24 | 15.80 | 16.13 | 0.22 | 1.38% | 15.80 | 16.16 | 24013 | 3845 | 1.21% |
| 2025-01-23 | 16.27 | 15.91 | -0.20 | -1.24% | 15.91 | 16.30 | 38514 | 6213 | 1.94% |
| 2025-01-22 | 15.81 | 16.11 | 0.31 | 1.96% | 15.62 | 16.65 | 57197 | 9232 | 2.88% |
| 2025-01-21 | 16.00 | 15.80 | -0.09 | -0.57% | 15.66 | 16.07 | 16623 | 2629 | 0.84% |
| 2025-01-20 | 15.85 | 15.89 | 0.18 | 1.15% | 15.68 | 15.94 | 22055 | 3493 | 1.11% |
| 2025-01-17 | 15.56 | 15.71 | 0.00 | 0.00% | 15.54 | 15.76 | 17138 | 2688 | 0.86% |
| 2025-01-16 | 15.76 | 15.71 | -0.04 | -0.25% | 15.53 | 15.98 | 26974 | 4251 | 1.36% |
| 2025-01-15 | 15.99 | 15.75 | -0.20 | -1.25% | 15.68 | 16.00 | 25090 | 3968 | 1.26% |
| 2025-01-14 | 15.33 | 15.95 | 0.72 | 4.73% | 15.25 | 15.95 | 38099 | 5997 | 1.92% |
| 2025-01-13 | 15.05 | 15.23 | 0.05 | 0.33% | 14.72 | 15.31 | 26821 | 4047 | 1.35% |
| 2025-01-10 | 15.45 | 15.18 | -0.29 | -1.87% | 15.18 | 16.03 | 37810 | 5885 | 1.90% |
| 2025-01-09 | 15.14 | 15.47 | 0.25 | 1.64% | 15.14 | 15.49 | 22149 | 3408 | 1.11% |
| 2025-01-08 | 15.31 | 15.22 | -0.10 | -0.65% | 14.81 | 15.37 | 22526 | 3412 | 1.13% |
| 2025-01-07 | 15.13 | 15.32 | 0.27 | 1.79% | 14.95 | 15.32 | 22073 | 3343 | 1.11% |
| 2025-01-06 | 14.95 | 15.05 | 0.17 | 1.14% | 14.40 | 15.27 | 28213 | 4207 | 1.42% |
| 2025-01-03 | 15.67 | 14.88 | -0.71 | -4.55% | 14.84 | 15.67 | 29511 | 4481 | 1.48% |
| 2025-01-02 | 16.09 | 15.59 | -0.51 | -3.17% | 15.40 | 16.20 | 30070 | 4748 | 1.51% |
| 2024-12-31 | 16.68 | 16.10 | -0.49 | -2.95% | 16.01 | 16.71 | 27612 | 4499 | 1.39% |
| 2024-12-30 | 16.91 | 16.59 | -0.23 | -1.37% | 16.25 | 16.91 | 23542 | 3903 | 1.18% |
| 2024-12-27 | 16.66 | 16.82 | 0.16 | 0.96% | 16.66 | 17.05 | 24304 | 4103 | 1.22% |
| 2024-12-26 | 16.44 | 16.66 | 0.21 | 1.28% | 16.38 | 16.75 | 23806 | 3963 | 1.20% |
| 2024-12-25 | 17.05 | 16.45 | -0.61 | -3.58% | 16.26 | 17.05 | 33868 | 5597 | 1.70% |