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 | 17.31 | 17.20 | -0.29 | -1.66% | 17.17 | 18.01 | 126076 | 22071 | 4.40% |
| 2025-04-02 | 17.41 | 17.49 | 0.20 | 1.16% | 17.35 | 18.20 | 195594 | 34771 | 6.82% |
| 2025-04-01 | 17.15 | 17.29 | 0.00 | 0.00% | 16.89 | 17.54 | 176645 | 30400 | 6.16% |
| 2025-03-31 | 15.03 | 17.29 | 2.27 | 15.11% | 14.89 | 17.32 | 315031 | 51525 | 10.98% |
| 2025-03-28 | 15.33 | 15.02 | -0.38 | -2.47% | 15.02 | 15.51 | 43402 | 6602 | 1.51% |
| 2025-03-27 | 15.20 | 15.40 | 0.08 | 0.52% | 14.97 | 15.58 | 44735 | 6851 | 1.56% |
| 2025-03-26 | 15.00 | 15.32 | 0.29 | 1.93% | 14.93 | 15.55 | 54630 | 8330 | 1.90% |
| 2025-03-25 | 15.15 | 15.03 | -0.26 | -1.70% | 14.81 | 15.30 | 47615 | 7157 | 1.66% |
| 2025-03-24 | 15.61 | 15.29 | -0.27 | -1.74% | 14.94 | 15.97 | 78496 | 12120 | 2.74% |
| 2025-03-21 | 16.35 | 15.56 | -0.68 | -4.19% | 15.38 | 16.35 | 98377 | 15465 | 3.43% |
| 2025-03-20 | 15.81 | 16.24 | 0.39 | 2.46% | 15.75 | 16.53 | 83707 | 13590 | 2.92% |
| 2025-03-19 | 16.30 | 15.85 | -0.52 | -3.18% | 15.74 | 16.33 | 97367 | 15486 | 3.39% |
| 2025-03-18 | 16.58 | 16.37 | -0.19 | -1.15% | 16.30 | 16.85 | 64160 | 10593 | 2.24% |
| 2025-03-17 | 16.44 | 16.56 | 0.28 | 1.72% | 15.94 | 16.89 | 93202 | 15401 | 3.25% |
| 2025-03-14 | 16.12 | 16.28 | 0.16 | 0.99% | 15.86 | 16.38 | 74257 | 12030 | 2.59% |
| 2025-03-13 | 16.58 | 16.12 | -0.50 | -3.01% | 15.89 | 16.61 | 94871 | 15377 | 3.31% |
| 2025-03-12 | 16.67 | 16.62 | -0.01 | -0.06% | 16.60 | 16.99 | 71156 | 11996 | 2.48% |
| 2025-03-11 | 16.54 | 16.63 | -0.17 | -1.01% | 16.44 | 16.76 | 78328 | 12967 | 2.73% |
| 2025-03-10 | 16.89 | 16.80 | -0.05 | -0.30% | 16.57 | 16.95 | 58258 | 9769 | 2.03% |
| 2025-03-07 | 17.50 | 16.85 | -0.65 | -3.71% | 16.69 | 17.50 | 116036 | 19688 | 4.05% |
| 2025-03-06 | 16.97 | 17.50 | 0.52 | 3.06% | 16.88 | 17.76 | 141651 | 24559 | 4.94% |
| 2025-03-05 | 17.39 | 16.98 | -0.43 | -2.47% | 16.60 | 17.51 | 125213 | 21189 | 4.37% |
| 2025-03-04 | 17.46 | 17.41 | -0.29 | -1.64% | 16.98 | 17.51 | 138323 | 23815 | 4.82% |
| 2025-03-03 | 17.08 | 17.70 | 0.73 | 4.30% | 17.00 | 18.99 | 265205 | 47746 | 9.25% |
| 2025-02-28 | 17.01 | 16.97 | -0.30 | -1.74% | 16.60 | 17.30 | 141221 | 23960 | 4.92% |
| 2025-02-27 | 17.60 | 17.27 | -0.35 | -1.99% | 17.10 | 18.17 | 184039 | 32265 | 6.42% |
| 2025-02-26 | 17.45 | 17.62 | 0.30 | 1.73% | 17.10 | 17.89 | 130659 | 22905 | 4.56% |
| 2025-02-25 | 16.38 | 17.32 | 0.59 | 3.53% | 16.36 | 17.70 | 168005 | 28930 | 5.86% |
| 2025-02-24 | 17.00 | 16.73 | -0.25 | -1.47% | 16.46 | 17.07 | 129030 | 21597 | 4.50% |
| 2025-02-21 | 16.31 | 16.98 | 0.62 | 3.79% | 15.90 | 17.19 | 211571 | 35462 | 7.38% |
| 2025-02-20 | 16.18 | 16.36 | 0.23 | 1.43% | 15.80 | 16.50 | 110496 | 17765 | 3.85% |
| 2025-02-19 | 15.79 | 16.13 | 0.31 | 1.96% | 15.78 | 16.50 | 132225 | 21417 | 4.61% |
| 2025-02-18 | 16.29 | 15.82 | -0.54 | -3.30% | 15.72 | 16.49 | 114051 | 18323 | 3.98% |
| 2025-02-17 | 16.32 | 16.36 | 0.00 | 0.00% | 16.03 | 16.91 | 147541 | 24272 | 5.14% |
| 2025-02-14 | 16.69 | 16.36 | -0.01 | -0.06% | 16.05 | 16.70 | 143953 | 23568 | 5.02% |
| 2025-02-13 | 15.75 | 16.37 | 0.63 | 4.00% | 15.69 | 16.82 | 232781 | 38233 | 8.12% |
| 2025-02-12 | 14.90 | 15.74 | 0.73 | 4.86% | 14.80 | 15.86 | 154900 | 23902 | 5.40% |
| 2025-02-11 | 15.60 | 15.01 | -0.47 | -3.04% | 14.85 | 15.64 | 145662 | 21870 | 5.08% |
| 2025-02-10 | 14.31 | 15.48 | 1.29 | 9.09% | 14.05 | 15.81 | 223692 | 33272 | 7.80% |
| 2025-02-07 | 14.07 | 14.19 | 0.06 | 0.42% | 14.01 | 14.83 | 142249 | 20468 | 4.96% |
| 2025-02-06 | 13.41 | 14.13 | 0.66 | 4.90% | 13.31 | 14.15 | 79068 | 10989 | 2.76% |
| 2025-02-05 | 13.30 | 13.47 | 0.17 | 1.28% | 13.30 | 13.76 | 49346 | 6681 | 1.72% |
| 2025-01-27 | 13.69 | 13.30 | -0.16 | -1.19% | 13.10 | 13.80 | 46239 | 6158 | 1.61% |
| 2025-01-24 | 13.32 | 13.46 | 0.06 | 0.45% | 13.30 | 13.61 | 47176 | 6351 | 1.64% |
| 2025-01-23 | 13.74 | 13.40 | -0.14 | -1.03% | 13.40 | 14.04 | 60433 | 8292 | 2.11% |
| 2025-01-22 | 13.58 | 13.54 | -0.16 | -1.17% | 13.43 | 13.97 | 55088 | 7500 | 1.92% |
| 2025-01-21 | 14.02 | 13.70 | -0.34 | -2.42% | 13.52 | 14.20 | 68754 | 9449 | 2.40% |
| 2025-01-20 | 14.17 | 14.04 | 0.09 | 0.65% | 13.40 | 14.23 | 74851 | 10455 | 2.61% |
| 2025-01-17 | 14.00 | 13.95 | -0.09 | -0.64% | 13.80 | 14.22 | 50385 | 7051 | 1.76% |
| 2025-01-16 | 14.35 | 14.04 | -0.38 | -2.64% | 13.98 | 14.60 | 85145 | 12116 | 2.97% |
| 2025-01-15 | 14.17 | 14.42 | 0.38 | 2.71% | 14.14 | 14.98 | 111922 | 16382 | 3.90% |
| 2025-01-14 | 13.37 | 14.04 | 0.89 | 6.77% | 13.18 | 14.11 | 81941 | 11286 | 2.86% |
| 2025-01-13 | 13.32 | 13.15 | -0.17 | -1.28% | 12.97 | 13.49 | 58783 | 7747 | 2.05% |
| 2025-01-10 | 14.03 | 13.32 | -0.71 | -5.06% | 13.20 | 14.25 | 76838 | 10546 | 2.68% |
| 2025-01-09 | 13.20 | 14.03 | 0.74 | 5.57% | 13.19 | 14.29 | 95932 | 13325 | 3.34% |
| 2025-01-08 | 13.79 | 13.29 | -0.41 | -2.99% | 12.90 | 13.79 | 67208 | 8904 | 2.34% |
| 2025-01-07 | 13.46 | 13.70 | 0.34 | 2.54% | 13.22 | 13.70 | 46150 | 6221 | 1.61% |
| 2025-01-06 | 13.75 | 13.36 | -0.23 | -1.69% | 13.12 | 13.76 | 61149 | 8223 | 2.13% |
| 2025-01-03 | 14.30 | 13.59 | -0.62 | -4.36% | 13.57 | 14.35 | 66725 | 9283 | 2.33% |
| 2025-01-02 | 14.70 | 14.21 | -0.49 | -3.33% | 14.05 | 14.77 | 59032 | 8494 | 2.06% |
| 2024-12-31 | 15.26 | 14.70 | -0.58 | -3.80% | 14.64 | 15.48 | 79763 | 11941 | 2.78% |
| 2024-12-30 | 15.54 | 15.28 | -0.26 | -1.67% | 15.11 | 15.65 | 50924 | 7810 | 1.78% |
| 2024-12-27 | 15.35 | 15.54 | 0.42 | 2.78% | 15.14 | 16.07 | 123138 | 19309 | 4.29% |
| 2024-12-26 | 14.92 | 15.12 | 0.15 | 1.00% | 14.92 | 15.55 | 71748 | 10961 | 2.50% |
| 2024-12-25 | 15.40 | 14.97 | -0.35 | -2.28% | 14.88 | 15.47 | 77246 | 11724 | 2.69% |