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 | 16.98 | 16.43 | -0.35 | -2.09% | 16.35 | 16.98 | 54218 | 8987 | 1.18% |
| 2025-04-02 | 16.73 | 16.78 | 0.05 | 0.30% | 16.73 | 17.05 | 43395 | 7318 | 0.94% |
| 2025-04-01 | 16.72 | 16.73 | 0.05 | 0.30% | 16.64 | 17.01 | 52561 | 8863 | 1.14% |
| 2025-03-31 | 16.84 | 16.68 | -0.14 | -0.83% | 16.50 | 16.89 | 50456 | 8408 | 1.10% |
| 2025-03-28 | 17.00 | 16.82 | -0.19 | -1.12% | 16.73 | 17.21 | 49261 | 8326 | 1.07% |
| 2025-03-27 | 16.77 | 17.01 | 0.24 | 1.43% | 16.58 | 17.33 | 77945 | 13246 | 1.70% |
| 2025-03-26 | 16.81 | 16.77 | -0.12 | -0.71% | 16.77 | 17.07 | 47923 | 8100 | 1.04% |
| 2025-03-25 | 17.06 | 16.89 | -0.37 | -2.14% | 16.76 | 17.33 | 79389 | 13474 | 1.73% |
| 2025-03-24 | 17.32 | 17.26 | 0.00 | 0.00% | 16.87 | 17.47 | 76268 | 13088 | 1.66% |
| 2025-03-21 | 17.80 | 17.26 | -0.58 | -3.25% | 17.22 | 17.84 | 84595 | 14748 | 1.84% |
| 2025-03-20 | 18.00 | 17.84 | -0.20 | -1.11% | 17.82 | 18.22 | 62607 | 11264 | 1.36% |
| 2025-03-19 | 18.11 | 18.04 | -0.16 | -0.88% | 17.84 | 18.47 | 92472 | 16732 | 2.01% |
| 2025-03-18 | 17.96 | 18.20 | 0.28 | 1.56% | 17.81 | 18.52 | 109407 | 19897 | 2.38% |
| 2025-03-17 | 18.10 | 17.92 | -0.14 | -0.78% | 17.80 | 18.23 | 89589 | 16095 | 1.95% |
| 2025-03-14 | 17.74 | 18.06 | 0.41 | 2.32% | 17.44 | 18.25 | 129615 | 23240 | 2.82% |
| 2025-03-13 | 18.65 | 17.65 | -1.03 | -5.51% | 17.55 | 18.67 | 145425 | 26018 | 3.17% |
| 2025-03-12 | 18.89 | 18.68 | 0.08 | 0.43% | 18.61 | 19.19 | 109260 | 20660 | 2.38% |
| 2025-03-11 | 18.19 | 18.60 | -0.14 | -0.75% | 18.19 | 18.66 | 84441 | 15571 | 1.84% |
| 2025-03-10 | 19.08 | 18.74 | -0.44 | -2.29% | 18.50 | 19.15 | 94123 | 17679 | 2.05% |
| 2025-03-07 | 20.17 | 19.18 | -0.32 | -1.64% | 18.94 | 20.20 | 176551 | 34414 | 3.84% |
| 2025-03-06 | 18.89 | 19.50 | 0.95 | 5.12% | 18.61 | 19.69 | 182868 | 34941 | 3.98% |
| 2025-03-05 | 18.10 | 18.55 | 0.58 | 3.23% | 17.92 | 18.78 | 131554 | 24218 | 2.86% |
| 2025-03-04 | 17.67 | 17.97 | 0.26 | 1.47% | 17.45 | 18.09 | 80050 | 14314 | 1.74% |
| 2025-03-03 | 18.00 | 17.71 | -0.19 | -1.06% | 17.62 | 18.35 | 122731 | 22013 | 2.67% |
| 2025-02-28 | 19.02 | 17.90 | -1.38 | -7.16% | 17.82 | 19.14 | 199792 | 36578 | 4.35% |
| 2025-02-27 | 18.99 | 19.28 | 0.51 | 2.72% | 18.62 | 19.54 | 194277 | 37208 | 4.23% |
| 2025-02-26 | 18.51 | 18.77 | 0.55 | 3.02% | 18.36 | 18.86 | 132652 | 24758 | 2.89% |
| 2025-02-25 | 17.79 | 18.22 | 0.08 | 0.44% | 17.67 | 18.57 | 134613 | 24556 | 2.93% |
| 2025-02-24 | 18.05 | 18.14 | 0.40 | 2.25% | 17.81 | 18.55 | 170146 | 30835 | 3.70% |
| 2025-02-21 | 17.68 | 17.74 | 0.06 | 0.34% | 17.42 | 17.88 | 158358 | 28011 | 3.45% |
| 2025-02-20 | 17.40 | 17.68 | 0.68 | 4.00% | 17.15 | 17.92 | 197390 | 34646 | 4.30% |
| 2025-02-19 | 16.55 | 17.00 | 0.34 | 2.04% | 16.55 | 17.15 | 140580 | 23829 | 3.06% |
| 2025-02-18 | 16.83 | 16.66 | 0.05 | 0.30% | 16.50 | 17.35 | 156259 | 26330 | 3.40% |
| 2025-02-17 | 16.81 | 16.61 | -0.11 | -0.66% | 16.39 | 16.93 | 127132 | 21199 | 2.77% |
| 2025-02-14 | 16.47 | 16.72 | 0.20 | 1.21% | 16.36 | 16.90 | 107126 | 17913 | 2.33% |
| 2025-02-13 | 16.94 | 16.52 | -0.29 | -1.73% | 16.37 | 16.99 | 107550 | 17828 | 2.34% |
| 2025-02-12 | 16.22 | 16.81 | 0.48 | 2.94% | 16.10 | 17.05 | 152714 | 25379 | 3.32% |
| 2025-02-11 | 16.53 | 16.33 | 0.08 | 0.49% | 16.29 | 17.09 | 211569 | 35299 | 4.61% |
| 2025-02-10 | 15.82 | 16.25 | 0.28 | 1.75% | 15.71 | 16.39 | 173260 | 27908 | 3.77% |
| 2025-02-07 | 15.35 | 15.97 | 1.09 | 7.33% | 15.34 | 16.47 | 209686 | 33478 | 4.57% |
| 2025-02-06 | 14.46 | 14.88 | 0.39 | 2.69% | 14.31 | 14.97 | 89215 | 13155 | 1.94% |
| 2025-02-05 | 14.38 | 14.49 | 0.29 | 2.04% | 14.34 | 14.77 | 65828 | 9579 | 1.43% |
| 2025-01-27 | 14.47 | 14.20 | -0.26 | -1.80% | 14.17 | 14.57 | 41282 | 5916 | 0.90% |
| 2025-01-24 | 14.30 | 14.46 | 0.13 | 0.91% | 14.23 | 14.52 | 53078 | 7642 | 1.16% |
| 2025-01-23 | 14.49 | 14.33 | -0.03 | -0.21% | 14.33 | 14.88 | 67154 | 9812 | 1.46% |
| 2025-01-22 | 14.44 | 14.36 | -0.22 | -1.51% | 14.24 | 14.59 | 38162 | 5488 | 0.83% |
| 2025-01-21 | 14.56 | 14.58 | 0.01 | 0.07% | 14.33 | 14.67 | 46693 | 6770 | 1.02% |
| 2025-01-20 | 14.50 | 14.57 | 0.19 | 1.32% | 14.39 | 14.65 | 50011 | 7276 | 1.09% |
| 2025-01-17 | 14.17 | 14.38 | 0.21 | 1.48% | 14.10 | 14.53 | 48269 | 6911 | 1.05% |
| 2025-01-16 | 14.26 | 14.17 | 0.05 | 0.35% | 14.12 | 14.62 | 58057 | 8324 | 1.26% |
| 2025-01-15 | 14.32 | 14.12 | -0.24 | -1.67% | 14.07 | 14.38 | 46311 | 6550 | 1.01% |
| 2025-01-14 | 13.85 | 14.36 | 0.55 | 3.98% | 13.72 | 14.38 | 74281 | 10497 | 1.62% |
| 2025-01-13 | 13.56 | 13.81 | 0.14 | 1.02% | 13.34 | 13.92 | 48111 | 6577 | 1.05% |
| 2025-01-10 | 14.23 | 13.67 | -0.59 | -4.14% | 13.64 | 14.45 | 65967 | 9242 | 1.44% |
| 2025-01-09 | 14.27 | 14.26 | 0.12 | 0.85% | 14.17 | 14.47 | 63645 | 9109 | 1.39% |
| 2025-01-08 | 14.33 | 14.14 | -0.24 | -1.67% | 13.71 | 14.38 | 94229 | 13231 | 2.05% |
| 2025-01-07 | 14.48 | 14.38 | -0.02 | -0.14% | 14.07 | 14.51 | 78876 | 11277 | 1.72% |
| 2025-01-06 | 14.71 | 14.40 | -0.48 | -3.23% | 14.22 | 15.04 | 119856 | 17501 | 2.61% |
| 2025-01-03 | 14.39 | 14.88 | 0.62 | 4.35% | 14.23 | 16.28 | 161808 | 24405 | 3.52% |
| 2025-01-02 | 14.69 | 14.26 | -0.53 | -3.58% | 14.06 | 14.84 | 59700 | 8644 | 1.28% |
| 2024-12-31 | 15.36 | 14.79 | -0.50 | -3.27% | 14.74 | 15.42 | 69529 | 10400 | 1.49% |
| 2024-12-30 | 15.50 | 15.29 | -0.25 | -1.61% | 15.10 | 15.61 | 63737 | 9790 | 1.37% |
| 2024-12-27 | 15.73 | 15.54 | -0.20 | -1.27% | 15.50 | 15.95 | 57801 | 9093 | 1.24% |
| 2024-12-26 | 15.52 | 15.74 | 0.21 | 1.35% | 15.47 | 15.90 | 47511 | 7481 | 1.02% |