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 | 17.01 | 16.58 | -0.78 | -4.49% | 16.58 | 17.44 | 129704 | 21909 | 4.13% |
| 2025-04-02 | 17.30 | 17.36 | -0.14 | -0.80% | 17.03 | 17.61 | 129231 | 22325 | 4.12% |
| 2025-04-01 | 17.60 | 17.50 | -0.20 | -1.13% | 17.33 | 18.05 | 179059 | 31521 | 5.70% |
| 2025-03-31 | 17.25 | 17.70 | 0.21 | 1.20% | 17.21 | 17.74 | 197439 | 34614 | 6.29% |
| 2025-03-28 | 16.87 | 17.49 | 0.42 | 2.46% | 16.80 | 17.68 | 257539 | 44766 | 8.20% |
| 2025-03-27 | 16.99 | 17.07 | -0.04 | -0.23% | 16.54 | 17.20 | 194192 | 32776 | 6.18% |
| 2025-03-26 | 16.20 | 17.11 | 0.90 | 5.55% | 16.03 | 17.83 | 284512 | 48918 | 9.06% |
| 2025-03-25 | 16.28 | 16.21 | -0.09 | -0.55% | 16.05 | 16.58 | 70802 | 11519 | 2.25% |
| 2025-03-24 | 16.48 | 16.30 | -0.11 | -0.67% | 15.72 | 16.59 | 100882 | 16293 | 3.21% |
| 2025-03-21 | 17.00 | 16.41 | -0.60 | -3.53% | 16.40 | 17.00 | 118620 | 19675 | 3.78% |
| 2025-03-20 | 17.10 | 17.01 | -0.20 | -1.16% | 16.95 | 17.40 | 150856 | 25858 | 4.80% |
| 2025-03-19 | 17.51 | 17.21 | -0.52 | -2.93% | 17.10 | 17.70 | 184413 | 31985 | 5.87% |
| 2025-03-18 | 17.20 | 17.73 | 0.60 | 3.50% | 16.81 | 18.35 | 334226 | 58764 | 10.64% |
| 2025-03-17 | 17.18 | 17.13 | -0.05 | -0.29% | 16.97 | 17.32 | 129612 | 22208 | 4.13% |
| 2025-03-14 | 17.02 | 17.18 | -0.01 | -0.06% | 16.80 | 17.19 | 181257 | 30859 | 5.77% |
| 2025-03-13 | 16.99 | 17.19 | 0.23 | 1.36% | 16.82 | 17.33 | 277651 | 47545 | 8.84% |
| 2025-03-12 | 16.32 | 16.96 | 0.65 | 3.99% | 16.32 | 17.13 | 213774 | 35920 | 6.81% |
| 2025-03-11 | 16.11 | 16.31 | -0.15 | -0.91% | 16.09 | 16.40 | 69258 | 11247 | 2.21% |
| 2025-03-10 | 16.56 | 16.46 | 0.04 | 0.24% | 16.22 | 16.79 | 87756 | 14440 | 2.79% |
| 2025-03-07 | 16.43 | 16.42 | 0.11 | 0.67% | 16.29 | 16.73 | 144547 | 23889 | 4.60% |
| 2025-03-06 | 16.41 | 16.31 | 0.00 | 0.00% | 16.27 | 16.49 | 139329 | 22784 | 4.44% |
| 2025-03-05 | 16.09 | 16.31 | 0.13 | 0.80% | 16.01 | 16.37 | 100621 | 16310 | 3.20% |
| 2025-03-04 | 15.68 | 16.18 | 0.34 | 2.15% | 15.55 | 16.19 | 99432 | 15903 | 3.17% |
| 2025-03-03 | 15.77 | 15.84 | 0.19 | 1.21% | 15.55 | 16.08 | 90282 | 14322 | 2.88% |
| 2025-02-28 | 16.37 | 15.65 | -0.96 | -5.78% | 15.60 | 16.40 | 161436 | 25718 | 5.14% |
| 2025-02-27 | 17.25 | 16.61 | -0.63 | -3.65% | 16.32 | 17.34 | 198160 | 33305 | 6.31% |
| 2025-02-26 | 16.93 | 17.24 | 0.32 | 1.89% | 16.48 | 17.34 | 256848 | 43297 | 8.18% |
| 2025-02-25 | 16.86 | 16.92 | -0.32 | -1.86% | 16.70 | 17.32 | 150879 | 25634 | 4.81% |
| 2025-02-24 | 17.47 | 17.24 | -0.48 | -2.71% | 17.02 | 17.49 | 222403 | 38306 | 7.08% |
| 2025-02-21 | 17.30 | 17.72 | 0.18 | 1.03% | 17.07 | 17.77 | 334466 | 58421 | 10.65% |
| 2025-02-20 | 17.25 | 17.54 | 0.35 | 2.04% | 16.97 | 18.36 | 446565 | 79088 | 14.22% |
| 2025-02-19 | 16.58 | 17.19 | 0.59 | 3.55% | 16.58 | 17.19 | 280413 | 47663 | 8.93% |
| 2025-02-18 | 17.04 | 16.60 | -0.61 | -3.54% | 16.50 | 17.26 | 271953 | 45793 | 8.66% |
| 2025-02-17 | 16.22 | 17.21 | 0.95 | 5.84% | 16.20 | 17.56 | 411374 | 69477 | 13.10% |
| 2025-02-14 | 16.02 | 16.26 | 0.13 | 0.81% | 16.01 | 16.40 | 201408 | 32803 | 6.41% |
| 2025-02-13 | 16.79 | 16.13 | -0.72 | -4.27% | 16.11 | 16.79 | 284229 | 46496 | 9.05% |
| 2025-02-12 | 16.49 | 16.85 | 0.35 | 2.12% | 16.11 | 16.85 | 371607 | 61233 | 11.84% |
| 2025-02-11 | 15.94 | 16.50 | 0.55 | 3.45% | 15.81 | 16.90 | 421702 | 69166 | 13.43% |
| 2025-02-10 | 15.85 | 15.95 | 0.00 | 0.00% | 15.74 | 16.09 | 298855 | 47633 | 9.52% |
| 2025-02-07 | 15.48 | 15.95 | 0.17 | 1.08% | 15.47 | 16.12 | 444208 | 70273 | 14.15% |
| 2025-02-06 | 15.11 | 15.78 | -0.38 | -2.35% | 14.76 | 15.93 | 547142 | 83732 | 17.43% |
| 2025-02-05 | 16.16 | 16.16 | -1.79 | -9.97% | 16.16 | 16.32 | 88398 | 14292 | 2.82% |
| 2025-01-27 | 18.00 | 17.95 | -1.99 | -9.98% | 17.95 | 18.60 | 385550 | 69278 | 12.28% |
| 2025-01-24 | 18.60 | 19.94 | 1.81 | 9.98% | 18.41 | 19.94 | 607534 | 118117 | 19.35% |
| 2025-01-23 | 18.13 | 18.13 | 1.65 | 10.01% | 18.13 | 18.13 | 35680 | 6468 | 1.14% |
| 2025-01-22 | 15.38 | 16.48 | 1.50 | 10.01% | 15.38 | 16.48 | 134909 | 22026 | 4.30% |
| 2025-01-21 | 15.08 | 14.98 | -0.09 | -0.60% | 14.70 | 15.09 | 145681 | 21686 | 4.64% |
| 2025-01-20 | 14.80 | 15.07 | 0.51 | 3.50% | 14.69 | 15.27 | 228233 | 34302 | 7.27% |
| 2025-01-17 | 14.30 | 14.56 | 0.17 | 1.18% | 14.10 | 14.62 | 153548 | 22146 | 4.89% |
| 2025-01-16 | 14.51 | 14.39 | -0.03 | -0.21% | 14.20 | 14.62 | 142262 | 20516 | 4.53% |
| 2025-01-15 | 14.39 | 14.42 | 0.02 | 0.14% | 14.20 | 14.66 | 149316 | 21492 | 4.76% |
| 2025-01-14 | 13.76 | 14.40 | 0.70 | 5.11% | 13.64 | 14.45 | 146221 | 20745 | 4.66% |
| 2025-01-13 | 13.75 | 13.70 | -0.65 | -4.53% | 13.50 | 14.10 | 138528 | 19037 | 4.41% |
| 2025-01-10 | 14.63 | 14.35 | -0.29 | -1.98% | 14.32 | 14.98 | 185728 | 27187 | 5.92% |
| 2025-01-09 | 14.60 | 14.64 | -0.03 | -0.20% | 14.50 | 15.09 | 202752 | 29979 | 6.46% |
| 2025-01-08 | 14.45 | 14.67 | -0.22 | -1.48% | 14.24 | 14.85 | 252929 | 36807 | 8.06% |
| 2025-01-07 | 14.23 | 14.89 | 0.46 | 3.19% | 13.91 | 14.91 | 363836 | 53124 | 11.59% |
| 2025-01-06 | 13.46 | 14.43 | 1.31 | 9.98% | 13.43 | 14.43 | 145069 | 20473 | 4.62% |
| 2025-01-03 | 13.89 | 13.12 | -0.77 | -5.54% | 13.10 | 14.03 | 157883 | 21248 | 5.03% |
| 2025-01-02 | 14.08 | 13.89 | -0.22 | -1.56% | 13.50 | 14.35 | 162007 | 22671 | 5.16% |
| 2024-12-31 | 15.38 | 14.11 | -1.40 | -9.03% | 14.07 | 15.66 | 297130 | 43447 | 9.46% |
| 2024-12-30 | 15.83 | 15.51 | -0.57 | -3.54% | 15.35 | 16.39 | 265284 | 41821 | 8.45% |
| 2024-12-27 | 16.67 | 16.08 | -0.87 | -5.13% | 16.04 | 16.68 | 372833 | 60912 | 11.87% |
| 2024-12-26 | 15.46 | 16.95 | 1.18 | 7.48% | 15.40 | 17.10 | 480000 | 79736 | 15.29% |
| 2024-12-25 | 15.38 | 15.77 | -0.01 | -0.06% | 14.80 | 16.30 | 385194 | 60219 | 12.27% |