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 | 16.20 | 16.03 | -0.52 | -3.14% | 16.02 | 16.49 | 259652 | 42078 | 1.19% |
| 2025-04-02 | 16.78 | 16.55 | -0.27 | -1.61% | 16.51 | 16.78 | 199809 | 33209 | 0.92% |
| 2025-04-01 | 16.83 | 16.82 | -0.01 | -0.06% | 16.66 | 17.08 | 219979 | 37058 | 1.01% |
| 2025-03-31 | 17.55 | 16.83 | -0.79 | -4.48% | 16.79 | 17.55 | 278777 | 47428 | 1.28% |
| 2025-03-28 | 17.71 | 17.62 | -0.17 | -0.96% | 17.55 | 18.05 | 181010 | 32168 | 0.83% |
| 2025-03-27 | 18.12 | 17.79 | -0.50 | -2.73% | 17.78 | 18.28 | 233165 | 41735 | 1.07% |
| 2025-03-26 | 17.90 | 18.29 | 0.29 | 1.61% | 17.81 | 18.50 | 361789 | 65838 | 1.66% |
| 2025-03-25 | 17.62 | 18.00 | 0.40 | 2.27% | 17.52 | 18.35 | 343904 | 62118 | 1.58% |
| 2025-03-24 | 17.99 | 17.60 | -0.20 | -1.12% | 17.31 | 18.06 | 315723 | 55493 | 1.45% |
| 2025-03-21 | 17.60 | 17.80 | 0.13 | 0.74% | 17.58 | 18.00 | 292183 | 52053 | 1.34% |
| 2025-03-20 | 17.75 | 17.67 | -0.09 | -0.51% | 17.63 | 17.96 | 223088 | 39765 | 1.02% |
| 2025-03-19 | 17.62 | 17.76 | 0.10 | 0.57% | 17.38 | 18.00 | 302021 | 53351 | 1.39% |
| 2025-03-18 | 17.60 | 17.66 | 0.21 | 1.20% | 17.40 | 17.80 | 251353 | 44293 | 1.15% |
| 2025-03-17 | 17.60 | 17.45 | 0.04 | 0.23% | 17.43 | 18.03 | 303878 | 53592 | 1.39% |
| 2025-03-14 | 16.86 | 17.41 | 0.56 | 3.32% | 16.86 | 17.46 | 381976 | 65976 | 1.75% |
| 2025-03-13 | 17.10 | 16.85 | -0.24 | -1.40% | 16.75 | 17.15 | 217932 | 36887 | 1.00% |
| 2025-03-12 | 17.30 | 17.09 | -0.31 | -1.78% | 17.08 | 17.44 | 261708 | 44912 | 1.20% |
| 2025-03-11 | 17.20 | 17.40 | -0.04 | -0.23% | 16.95 | 17.41 | 295759 | 50684 | 1.36% |
| 2025-03-10 | 17.00 | 17.44 | 0.47 | 2.77% | 16.99 | 17.73 | 414145 | 72053 | 1.90% |
| 2025-03-07 | 16.91 | 16.97 | -0.06 | -0.35% | 16.60 | 17.39 | 404913 | 68401 | 1.86% |
| 2025-03-06 | 16.85 | 17.03 | 0.29 | 1.73% | 16.58 | 17.13 | 363780 | 61240 | 1.67% |
| 2025-03-05 | 17.29 | 16.74 | -0.54 | -3.13% | 16.67 | 17.29 | 329970 | 55439 | 1.51% |
| 2025-03-04 | 17.38 | 17.28 | -0.18 | -1.03% | 16.93 | 17.43 | 334452 | 57339 | 1.53% |
| 2025-03-03 | 17.26 | 17.46 | 0.11 | 0.63% | 17.26 | 18.05 | 292482 | 51840 | 1.34% |
| 2025-02-28 | 17.80 | 17.35 | -0.53 | -2.96% | 17.29 | 18.20 | 350151 | 62267 | 1.61% |
| 2025-02-27 | 18.20 | 17.88 | -0.32 | -1.76% | 17.61 | 18.31 | 340503 | 60793 | 1.56% |
| 2025-02-26 | 17.07 | 18.20 | 1.35 | 8.01% | 17.05 | 18.30 | 652340 | 115154 | 2.99% |
| 2025-02-25 | 16.77 | 16.85 | -0.10 | -0.59% | 16.57 | 17.20 | 320906 | 54460 | 1.47% |
| 2025-02-24 | 17.08 | 16.95 | -0.15 | -0.88% | 16.74 | 17.15 | 306459 | 51796 | 1.41% |
| 2025-02-21 | 17.22 | 17.10 | -0.11 | -0.64% | 16.82 | 17.32 | 350598 | 59729 | 1.61% |
| 2025-02-20 | 17.65 | 17.21 | -0.51 | -2.88% | 17.10 | 17.69 | 241326 | 41669 | 1.11% |
| 2025-02-19 | 17.55 | 17.72 | 0.12 | 0.68% | 17.30 | 17.95 | 199120 | 35080 | 0.91% |
| 2025-02-18 | 17.96 | 17.60 | -0.28 | -1.57% | 17.51 | 18.37 | 262456 | 47329 | 1.20% |
| 2025-02-17 | 17.75 | 17.88 | 0.14 | 0.79% | 17.55 | 18.06 | 181602 | 32369 | 0.83% |
| 2025-02-14 | 17.71 | 17.74 | 0.04 | 0.23% | 17.66 | 18.11 | 157935 | 28202 | 0.72% |
| 2025-02-13 | 17.80 | 17.70 | -0.15 | -0.84% | 17.65 | 17.97 | 139948 | 24921 | 0.64% |
| 2025-02-12 | 17.95 | 17.85 | -0.04 | -0.22% | 17.52 | 18.05 | 182509 | 32389 | 0.84% |
| 2025-02-11 | 18.60 | 17.89 | -0.57 | -3.09% | 17.73 | 18.64 | 196107 | 35171 | 0.90% |
| 2025-02-10 | 18.64 | 18.46 | -0.22 | -1.18% | 18.23 | 18.77 | 174036 | 32057 | 0.80% |
| 2025-02-07 | 17.69 | 18.68 | 0.96 | 5.42% | 17.63 | 19.06 | 360709 | 66992 | 1.66% |
| 2025-02-06 | 17.06 | 17.72 | 0.62 | 3.63% | 16.81 | 17.75 | 182564 | 31704 | 0.84% |
| 2025-02-05 | 17.32 | 17.10 | -0.12 | -0.70% | 16.84 | 17.33 | 154762 | 26362 | 0.71% |
| 2025-01-27 | 17.45 | 17.22 | -0.30 | -1.71% | 17.18 | 17.85 | 130748 | 22742 | 0.60% |
| 2025-01-24 | 17.19 | 17.52 | 0.29 | 1.68% | 17.08 | 17.63 | 142114 | 24753 | 0.65% |
| 2025-01-23 | 17.41 | 17.23 | -0.03 | -0.17% | 17.11 | 17.75 | 161397 | 28132 | 0.74% |
| 2025-01-22 | 17.22 | 17.26 | -0.13 | -0.75% | 17.01 | 17.38 | 109972 | 18916 | 0.50% |
| 2025-01-21 | 18.00 | 17.39 | -0.58 | -3.23% | 17.10 | 18.10 | 203981 | 35531 | 0.94% |
| 2025-01-20 | 18.25 | 17.97 | -0.14 | -0.77% | 17.89 | 18.38 | 112425 | 20367 | 0.52% |
| 2025-01-17 | 18.34 | 18.11 | -0.30 | -1.63% | 18.05 | 18.59 | 111573 | 20296 | 0.51% |
| 2025-01-16 | 18.14 | 18.41 | 0.20 | 1.10% | 18.12 | 18.77 | 163348 | 30070 | 0.75% |
| 2025-01-15 | 17.90 | 18.21 | 0.21 | 1.17% | 17.71 | 18.67 | 228002 | 41441 | 1.05% |
| 2025-01-14 | 17.61 | 18.00 | 0.40 | 2.27% | 17.49 | 18.06 | 179448 | 31968 | 0.82% |
| 2025-01-13 | 17.24 | 17.60 | 0.25 | 1.44% | 16.99 | 17.85 | 157369 | 27673 | 0.72% |
| 2025-01-10 | 17.97 | 17.35 | -0.59 | -3.29% | 17.35 | 18.01 | 161349 | 28397 | 0.74% |
| 2025-01-09 | 18.38 | 17.94 | -0.59 | -3.18% | 17.91 | 18.77 | 205749 | 37458 | 0.94% |
| 2025-01-08 | 18.13 | 18.53 | 0.39 | 2.15% | 17.86 | 18.63 | 233798 | 42864 | 1.07% |
| 2025-01-07 | 18.48 | 18.14 | -0.33 | -1.79% | 17.94 | 18.60 | 201559 | 36669 | 0.92% |
| 2025-01-06 | 18.61 | 18.47 | -0.19 | -1.02% | 18.18 | 18.96 | 174693 | 32338 | 0.80% |
| 2025-01-03 | 18.88 | 18.66 | -0.19 | -1.01% | 18.61 | 19.77 | 238535 | 45773 | 1.09% |
| 2025-01-02 | 19.38 | 18.85 | -0.45 | -2.33% | 18.70 | 19.49 | 209402 | 39968 | 0.96% |
| 2024-12-31 | 20.08 | 19.30 | -0.72 | -3.60% | 19.30 | 20.10 | 186588 | 36695 | 0.86% |
| 2024-12-30 | 20.30 | 20.02 | -0.36 | -1.77% | 19.80 | 20.50 | 171340 | 34447 | 0.79% |
| 2024-12-27 | 21.05 | 20.38 | -0.70 | -3.32% | 20.33 | 21.05 | 237471 | 49052 | 1.09% |
| 2024-12-26 | 21.01 | 21.08 | -0.07 | -0.33% | 20.77 | 21.17 | 135500 | 28432 | 0.62% |
| 2024-12-25 | 21.99 | 21.15 | -0.49 | -2.26% | 21.10 | 21.99 | 126434 | 27021 | 0.58% |