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 | 17.67 | 17.46 | -0.46 | -2.57% | 17.22 | 17.90 | 37232 | 6538 | 2.50% |
| 2025-04-02 | 17.68 | 17.92 | 0.24 | 1.36% | 17.56 | 18.17 | 42076 | 7564 | 2.82% |
| 2025-04-01 | 17.68 | 17.68 | 0.07 | 0.40% | 17.61 | 18.07 | 41046 | 7309 | 2.75% |
| 2025-03-31 | 17.25 | 17.61 | 0.20 | 1.15% | 16.73 | 17.70 | 54831 | 9394 | 3.68% |
| 2025-03-28 | 18.04 | 17.41 | -0.71 | -3.92% | 17.40 | 18.22 | 48956 | 8654 | 3.28% |
| 2025-03-27 | 18.49 | 18.12 | -0.46 | -2.48% | 17.82 | 18.49 | 48441 | 8804 | 3.25% |
| 2025-03-26 | 18.34 | 18.58 | -0.01 | -0.05% | 18.15 | 18.74 | 57787 | 10697 | 3.87% |
| 2025-03-25 | 18.12 | 18.59 | 0.30 | 1.64% | 17.70 | 18.74 | 82574 | 15061 | 5.54% |
| 2025-03-24 | 18.70 | 18.29 | -0.34 | -1.83% | 17.30 | 20.00 | 92366 | 17275 | 6.19% |
| 2025-03-21 | 19.60 | 18.63 | -0.97 | -4.95% | 18.51 | 19.60 | 76775 | 14536 | 5.15% |
| 2025-03-20 | 19.50 | 19.60 | 0.09 | 0.46% | 19.22 | 19.89 | 96534 | 18888 | 6.47% |
| 2025-03-19 | 19.80 | 19.51 | -0.46 | -2.30% | 19.30 | 19.80 | 102409 | 19990 | 6.87% |
| 2025-03-18 | 19.00 | 19.97 | 0.91 | 4.77% | 18.80 | 20.97 | 188211 | 37368 | 12.62% |
| 2025-03-17 | 18.72 | 19.06 | 0.27 | 1.44% | 18.52 | 19.40 | 82173 | 15604 | 5.51% |
| 2025-03-14 | 18.50 | 18.79 | 0.36 | 1.95% | 18.23 | 18.89 | 68980 | 12862 | 4.63% |
| 2025-03-13 | 19.11 | 18.43 | -0.86 | -4.46% | 18.16 | 19.17 | 92824 | 17190 | 6.22% |
| 2025-03-12 | 18.93 | 19.29 | 0.43 | 2.28% | 18.91 | 19.50 | 108756 | 20938 | 7.29% |
| 2025-03-11 | 18.75 | 18.86 | -0.12 | -0.63% | 18.43 | 19.17 | 85826 | 16078 | 5.75% |
| 2025-03-10 | 18.92 | 18.98 | -0.20 | -1.04% | 18.67 | 19.28 | 93381 | 17687 | 6.26% |
| 2025-03-07 | 19.63 | 19.18 | -0.46 | -2.34% | 19.05 | 20.38 | 148993 | 29341 | 9.99% |
| 2025-03-06 | 19.46 | 19.64 | 0.21 | 1.08% | 19.13 | 20.38 | 177146 | 34931 | 11.88% |
| 2025-03-05 | 19.63 | 19.43 | 0.14 | 0.73% | 18.88 | 19.89 | 209012 | 40329 | 14.01% |
| 2025-03-04 | 17.48 | 19.29 | 1.75 | 9.98% | 17.27 | 19.29 | 78855 | 14637 | 5.29% |
| 2025-03-03 | 17.94 | 17.54 | -0.13 | -0.74% | 17.32 | 18.15 | 81049 | 14290 | 5.43% |
| 2025-02-28 | 18.50 | 17.67 | -0.92 | -4.95% | 17.63 | 18.83 | 121427 | 21999 | 8.14% |
| 2025-02-27 | 19.00 | 18.59 | -0.04 | -0.21% | 18.12 | 19.24 | 221044 | 41231 | 14.82% |
| 2025-02-26 | 16.88 | 18.63 | 1.69 | 9.98% | 16.88 | 18.63 | 99218 | 17911 | 6.65% |
| 2025-02-25 | 16.91 | 16.94 | -0.23 | -1.34% | 16.86 | 17.23 | 60751 | 10358 | 4.07% |
| 2025-02-24 | 17.38 | 17.17 | -0.31 | -1.77% | 16.96 | 17.38 | 81947 | 14020 | 5.49% |
| 2025-02-21 | 17.40 | 17.48 | -0.01 | -0.06% | 17.08 | 17.55 | 126506 | 21917 | 8.48% |
| 2025-02-20 | 17.10 | 17.49 | 0.33 | 1.92% | 16.87 | 17.64 | 162662 | 28140 | 10.91% |
| 2025-02-19 | 16.36 | 17.16 | 0.71 | 4.32% | 16.18 | 17.21 | 137208 | 23162 | 9.59% |
| 2025-02-18 | 16.87 | 16.45 | -0.45 | -2.66% | 16.30 | 16.91 | 101278 | 16805 | 7.08% |
| 2025-02-17 | 15.96 | 16.90 | 0.94 | 5.89% | 15.92 | 17.05 | 164280 | 27260 | 11.49% |
| 2025-02-14 | 15.89 | 15.96 | 0.02 | 0.13% | 15.68 | 16.07 | 62964 | 9994 | 4.40% |
| 2025-02-13 | 16.45 | 15.94 | -0.64 | -3.86% | 15.91 | 16.53 | 86627 | 14024 | 6.06% |
| 2025-02-12 | 16.56 | 16.58 | -0.18 | -1.07% | 16.35 | 16.71 | 77130 | 12765 | 5.39% |
| 2025-02-11 | 16.61 | 16.76 | 0.07 | 0.42% | 16.50 | 16.85 | 93551 | 15657 | 6.74% |
| 2025-02-10 | 16.88 | 16.69 | -0.41 | -2.40% | 16.45 | 16.94 | 124124 | 20714 | 8.94% |
| 2025-02-07 | 16.25 | 17.10 | 0.75 | 4.59% | 16.16 | 17.28 | 156652 | 26430 | 11.28% |
| 2025-02-06 | 15.45 | 16.35 | 0.77 | 4.94% | 15.32 | 16.35 | 76205 | 12126 | 5.49% |
| 2025-02-05 | 15.51 | 15.58 | 0.06 | 0.39% | 15.15 | 15.63 | 48668 | 7501 | 3.51% |
| 2025-01-27 | 16.18 | 15.52 | -0.64 | -3.96% | 15.48 | 16.25 | 53795 | 8481 | 3.87% |
| 2025-01-24 | 15.90 | 16.16 | 0.13 | 0.81% | 15.62 | 16.23 | 71059 | 11301 | 5.12% |
| 2025-01-23 | 16.15 | 16.03 | -0.09 | -0.56% | 16.01 | 16.39 | 70392 | 11411 | 5.07% |
| 2025-01-22 | 16.49 | 16.12 | -0.38 | -2.30% | 16.05 | 16.49 | 77328 | 12544 | 5.57% |
| 2025-01-21 | 16.40 | 16.50 | 0.18 | 1.10% | 16.18 | 16.68 | 118424 | 19468 | 8.53% |
| 2025-01-20 | 16.22 | 16.32 | 0.26 | 1.62% | 16.08 | 16.50 | 113997 | 18579 | 8.21% |
| 2025-01-17 | 15.73 | 16.06 | 0.12 | 0.75% | 15.73 | 16.29 | 108464 | 17422 | 7.81% |
| 2025-01-16 | 15.88 | 15.94 | 0.15 | 0.95% | 15.70 | 16.38 | 98278 | 15686 | 7.08% |
| 2025-01-15 | 16.17 | 15.79 | -0.22 | -1.37% | 15.73 | 16.38 | 126799 | 20251 | 9.13% |
| 2025-01-14 | 14.77 | 16.01 | 1.46 | 10.03% | 14.77 | 16.01 | 140866 | 21725 | 10.15% |
| 2025-01-13 | 15.20 | 14.55 | -1.29 | -8.14% | 14.32 | 15.30 | 134503 | 19770 | 9.69% |
| 2025-01-10 | 17.00 | 15.84 | -1.15 | -6.77% | 15.74 | 17.29 | 165197 | 26997 | 11.90% |
| 2025-01-09 | 16.81 | 16.99 | -0.56 | -3.19% | 16.65 | 17.43 | 200079 | 33995 | 14.78% |
| 2025-01-08 | 17.41 | 17.55 | -0.89 | -4.83% | 16.60 | 18.15 | 307075 | 53284 | 22.94% |
| 2025-01-07 | 16.50 | 18.44 | 1.68 | 10.02% | 16.02 | 18.44 | 288966 | 50528 | 21.58% |
| 2025-01-06 | 15.11 | 16.76 | 1.52 | 9.97% | 14.95 | 16.76 | 269500 | 43188 | 20.13% |
| 2025-01-03 | 15.24 | 15.24 | 1.39 | 10.04% | 15.24 | 15.24 | 38447 | 5859 | 2.87% |
| 2025-01-02 | 14.12 | 13.85 | -0.27 | -1.91% | 13.67 | 14.30 | 23661 | 3318 | 1.79% |
| 2024-12-31 | 14.39 | 14.12 | -0.33 | -2.28% | 14.01 | 14.57 | 18614 | 2659 | 1.41% |
| 2024-12-30 | 14.50 | 14.45 | -0.27 | -1.83% | 14.20 | 14.76 | 17719 | 2561 | 1.34% |
| 2024-12-27 | 14.62 | 14.72 | 0.08 | 0.55% | 14.56 | 14.85 | 14570 | 2147 | 1.10% |
| 2024-12-26 | 14.23 | 14.64 | 0.39 | 2.74% | 14.18 | 14.68 | 21113 | 3074 | 1.59% |