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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 16.91 | 16.46 | -0.47 | -2.78% | 16.26 | 17.06 | 25824 | 4286 | 6.54% |
| 2025-04-15 | 17.03 | 16.93 | -0.15 | -0.88% | 16.82 | 17.49 | 30390 | 5203 | 7.69% |
| 2025-04-14 | 16.54 | 17.08 | 0.74 | 4.53% | 16.54 | 17.51 | 37327 | 6405 | 9.45% |
| 2025-04-11 | 16.11 | 16.34 | -0.08 | -0.49% | 16.11 | 16.77 | 28596 | 4717 | 7.24% |
| 2025-04-10 | 16.26 | 16.42 | 0.51 | 3.21% | 16.08 | 16.99 | 41770 | 6898 | 10.57% |
| 2025-04-09 | 15.10 | 15.91 | 0.35 | 2.25% | 14.64 | 16.15 | 53176 | 8262 | 13.46% |
| 2025-04-08 | 14.90 | 15.56 | 1.13 | 7.83% | 14.66 | 15.73 | 54055 | 8215 | 13.68% |
| 2025-04-07 | 17.00 | 14.43 | -3.17 | -18.01% | 14.21 | 17.18 | 63317 | 9829 | 16.03% |
| 2025-04-03 | 16.94 | 17.60 | 0.47 | 2.74% | 16.84 | 17.68 | 43439 | 7579 | 11.00% |
| 2025-04-02 | 17.20 | 17.13 | -0.25 | -1.44% | 17.08 | 17.49 | 20811 | 3590 | 5.27% |
| 2025-04-01 | 16.99 | 17.38 | 0.23 | 1.34% | 16.99 | 17.58 | 30683 | 5337 | 7.77% |
| 2025-03-31 | 16.66 | 17.15 | 0.29 | 1.72% | 16.51 | 17.50 | 31658 | 5376 | 8.01% |
| 2025-03-28 | 17.40 | 16.86 | -0.53 | -3.05% | 16.86 | 17.40 | 27470 | 4692 | 6.95% |
| 2025-03-27 | 17.05 | 17.39 | 0.29 | 1.70% | 16.78 | 17.58 | 36261 | 6268 | 9.18% |
| 2025-03-26 | 16.77 | 17.10 | 0.44 | 2.64% | 16.66 | 17.18 | 31392 | 5350 | 7.95% |
| 2025-03-25 | 16.67 | 16.66 | -0.18 | -1.07% | 16.44 | 16.88 | 30374 | 5053 | 7.69% |
| 2025-03-24 | 17.75 | 16.84 | -0.91 | -5.13% | 16.27 | 17.79 | 57572 | 9724 | 14.57% |
| 2025-03-21 | 17.99 | 17.75 | -0.23 | -1.28% | 17.53 | 18.36 | 59426 | 10640 | 15.04% |
| 2025-03-20 | 17.62 | 17.98 | 0.36 | 2.04% | 17.60 | 18.49 | 60486 | 10943 | 15.31% |
| 2025-03-19 | 18.12 | 17.62 | -0.49 | -2.71% | 17.55 | 18.20 | 36182 | 6425 | 9.16% |
| 2025-03-18 | 17.96 | 18.11 | 0.27 | 1.51% | 17.72 | 18.11 | 40076 | 7211 | 10.14% |
| 2025-03-17 | 17.71 | 17.84 | 0.31 | 1.77% | 17.40 | 17.97 | 42242 | 7512 | 10.69% |
| 2025-03-14 | 17.48 | 17.53 | 0.10 | 0.57% | 17.23 | 17.57 | 40351 | 7029 | 10.21% |
| 2025-03-13 | 17.99 | 17.43 | -0.73 | -4.02% | 17.19 | 18.17 | 59601 | 10449 | 15.09% |
| 2025-03-12 | 17.35 | 18.16 | 0.81 | 4.67% | 17.33 | 18.50 | 90596 | 16376 | 22.93% |
| 2025-03-11 | 16.95 | 17.35 | 0.26 | 1.52% | 16.69 | 17.35 | 50371 | 8581 | 12.75% |
| 2025-03-10 | 16.99 | 17.09 | 0.21 | 1.24% | 16.95 | 17.31 | 33044 | 5648 | 8.36% |
| 2025-03-07 | 17.17 | 16.88 | -0.31 | -1.80% | 16.76 | 17.40 | 52013 | 8883 | 13.17% |
| 2025-03-06 | 16.98 | 17.19 | 0.21 | 1.24% | 16.83 | 17.35 | 52334 | 8962 | 13.25% |
| 2025-03-05 | 17.05 | 16.98 | -0.06 | -0.35% | 16.61 | 17.34 | 42034 | 7118 | 10.64% |
| 2025-03-04 | 16.86 | 17.04 | 0.10 | 0.59% | 16.79 | 17.30 | 35678 | 6084 | 9.03% |
| 2025-03-03 | 16.75 | 16.94 | 0.15 | 0.89% | 16.66 | 17.33 | 50883 | 8666 | 12.88% |
| 2025-02-28 | 17.77 | 16.79 | -1.11 | -6.20% | 16.70 | 17.77 | 72498 | 12411 | 18.35% |
| 2025-02-27 | 17.11 | 17.90 | 0.80 | 4.68% | 16.90 | 18.10 | 104120 | 18229 | 26.36% |
| 2025-02-26 | 16.90 | 17.10 | 0.20 | 1.18% | 16.85 | 17.52 | 89237 | 15273 | 22.59% |
| 2025-02-25 | 15.63 | 16.90 | 1.26 | 8.06% | 15.53 | 17.63 | 144493 | 24135 | 36.58% |
| 2025-02-24 | 15.58 | 15.64 | -0.10 | -0.64% | 15.50 | 15.78 | 31789 | 4965 | 8.05% |
| 2025-02-21 | 15.88 | 15.74 | 0.02 | 0.13% | 15.55 | 15.98 | 58836 | 9283 | 14.89% |
| 2025-02-20 | 15.80 | 15.72 | -0.16 | -1.01% | 15.60 | 15.92 | 33293 | 5244 | 8.43% |
| 2025-02-19 | 15.52 | 15.88 | 0.32 | 2.06% | 15.49 | 15.89 | 29342 | 4608 | 7.43% |
| 2025-02-18 | 15.75 | 15.56 | -0.35 | -2.20% | 15.44 | 15.99 | 40877 | 6439 | 10.35% |
| 2025-02-17 | 16.00 | 15.91 | 0.18 | 1.14% | 15.66 | 16.07 | 45707 | 7249 | 11.57% |
| 2025-02-14 | 15.25 | 15.73 | 0.49 | 3.22% | 15.25 | 15.77 | 52738 | 8228 | 13.35% |
| 2025-02-13 | 15.58 | 15.24 | -0.34 | -2.18% | 15.21 | 15.58 | 37420 | 5761 | 9.47% |
| 2025-02-12 | 15.76 | 15.58 | -0.11 | -0.70% | 15.37 | 15.76 | 37526 | 5822 | 9.50% |
| 2025-02-11 | 15.98 | 15.69 | -0.39 | -2.43% | 15.67 | 15.98 | 42145 | 6645 | 10.67% |
| 2025-02-10 | 15.56 | 16.08 | 0.57 | 3.68% | 15.46 | 16.14 | 76027 | 11995 | 19.25% |
| 2025-02-07 | 15.15 | 15.51 | 0.37 | 2.44% | 15.08 | 15.65 | 69674 | 10752 | 17.64% |
| 2025-02-06 | 14.79 | 15.14 | 0.26 | 1.75% | 14.66 | 15.21 | 54012 | 8120 | 13.67% |
| 2025-02-05 | 14.88 | 14.88 | 0.09 | 0.61% | 14.75 | 15.07 | 38876 | 5787 | 9.84% |
| 2025-01-27 | 15.30 | 14.79 | -0.39 | -2.57% | 14.79 | 15.34 | 33997 | 5104 | 8.61% |
| 2025-01-24 | 15.41 | 15.18 | -0.21 | -1.36% | 15.01 | 15.53 | 48279 | 7332 | 12.22% |
| 2025-01-23 | 15.59 | 15.39 | 0.08 | 0.52% | 15.39 | 16.10 | 75920 | 11911 | 19.22% |
| 2025-01-22 | 15.69 | 15.31 | -0.50 | -3.16% | 15.23 | 15.85 | 49432 | 7671 | 12.51% |
| 2025-01-21 | 15.80 | 15.81 | -0.06 | -0.38% | 15.68 | 15.97 | 53699 | 8491 | 13.59% |
| 2025-01-20 | 15.75 | 15.87 | 0.24 | 1.54% | 15.46 | 16.38 | 74473 | 11764 | 18.85% |
| 2025-01-17 | 15.68 | 15.63 | -0.17 | -1.08% | 15.61 | 16.30 | 75126 | 11946 | 19.02% |
| 2025-01-16 | 16.11 | 15.80 | -0.55 | -3.36% | 15.71 | 16.53 | 113613 | 18287 | 28.76% |
| 2025-01-15 | 17.88 | 16.35 | -2.46 | -13.08% | 16.33 | 17.88 | 193532 | 32678 | 48.99% |
| 2025-01-14 | 17.59 | 18.81 | 1.40 | 8.04% | 16.86 | 19.88 | 238216 | 44401 | 60.30% |
| 2025-01-13 | 19.80 | 17.41 | -3.29 | -15.89% | 17.21 | 19.80 | 214555 | 39303 | 54.31% |
| 2025-01-10 | 28.15 | 20.70 | 16.38 | 379.17% | 19.71 | 29.00 | 311375 | 69489 | - |