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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 16.30 | 16.36 | 0.03 | 0.18% | 16.08 | 16.49 | 17260 | 2812 | 2.24% |
| 2025-04-17 | 16.12 | 16.33 | 0.24 | 1.49% | 16.01 | 16.48 | 18589 | 3039 | 2.42% |
| 2025-04-16 | 16.62 | 16.09 | -0.36 | -2.19% | 15.76 | 16.62 | 19368 | 3124 | 2.52% |
| 2025-04-15 | 16.36 | 16.45 | 0.09 | 0.55% | 16.32 | 16.58 | 20021 | 3286 | 2.60% |
| 2025-04-14 | 16.46 | 16.36 | 0.56 | 3.54% | 16.08 | 16.56 | 30046 | 4929 | 3.91% |
| 2025-04-11 | 15.50 | 15.80 | 0.20 | 1.28% | 15.41 | 15.98 | 25438 | 4026 | 3.31% |
| 2025-04-10 | 15.31 | 15.60 | 0.86 | 5.83% | 15.26 | 15.85 | 44971 | 6997 | 5.85% |
| 2025-04-09 | 14.35 | 14.74 | 0.33 | 2.29% | 13.01 | 14.97 | 44907 | 6340 | 5.84% |
| 2025-04-08 | 14.94 | 14.41 | -1.17 | -7.51% | 14.02 | 15.55 | 50750 | 7416 | 6.60% |
| 2025-04-07 | 16.13 | 15.58 | -1.73 | -9.99% | 15.58 | 16.13 | 23062 | 3618 | 3.00% |
| 2025-04-03 | 17.21 | 17.31 | -0.11 | -0.63% | 17.01 | 17.48 | 17054 | 2940 | 2.22% |
| 2025-04-02 | 17.58 | 17.42 | -0.13 | -0.74% | 17.37 | 17.62 | 15970 | 2789 | 2.08% |
| 2025-04-01 | 17.46 | 17.55 | 0.13 | 0.75% | 17.36 | 17.74 | 19431 | 3420 | 2.53% |
| 2025-03-31 | 17.62 | 17.42 | -0.23 | -1.30% | 16.96 | 17.62 | 31521 | 5444 | 4.10% |
| 2025-03-28 | 18.18 | 17.65 | -0.48 | -2.65% | 17.59 | 18.23 | 29665 | 5293 | 3.86% |
| 2025-03-27 | 18.33 | 18.13 | -0.20 | -1.09% | 17.90 | 18.33 | 27750 | 5032 | 3.61% |
| 2025-03-26 | 17.94 | 18.33 | 0.21 | 1.16% | 17.85 | 18.48 | 32991 | 6040 | 4.29% |
| 2025-03-25 | 18.54 | 18.12 | -0.84 | -4.43% | 18.04 | 18.74 | 54711 | 10020 | 7.12% |
| 2025-03-24 | 19.71 | 18.96 | -0.74 | -3.76% | 18.00 | 20.12 | 88427 | 17159 | 11.50% |
| 2025-03-21 | 19.30 | 19.70 | 0.15 | 0.77% | 19.03 | 19.82 | 70620 | 13723 | 9.18% |
| 2025-03-20 | 19.84 | 19.55 | -0.26 | -1.31% | 19.50 | 19.92 | 50827 | 9981 | 6.61% |
| 2025-03-19 | 19.49 | 19.81 | 0.23 | 1.17% | 19.40 | 19.81 | 76347 | 14985 | 9.93% |
| 2025-03-18 | 19.72 | 19.58 | -0.31 | -1.56% | 19.40 | 19.85 | 79711 | 15612 | 10.37% |
| 2025-03-17 | 19.67 | 19.89 | -0.11 | -0.55% | 19.49 | 19.90 | 108812 | 21455 | 14.15% |
| 2025-03-14 | 20.38 | 20.00 | -0.74 | -3.57% | 19.38 | 20.52 | 209733 | 41621 | 27.28% |
| 2025-03-13 | 18.86 | 20.74 | 1.89 | 10.03% | 18.86 | 20.74 | 156950 | 32215 | 20.41% |
| 2025-03-12 | 18.02 | 18.85 | 0.93 | 5.19% | 17.90 | 18.85 | 37383 | 6821 | 4.86% |
| 2025-03-11 | 17.76 | 17.92 | -0.02 | -0.11% | 17.68 | 18.01 | 19040 | 3396 | 2.48% |
| 2025-03-10 | 18.15 | 17.94 | -0.21 | -1.16% | 17.84 | 18.35 | 24379 | 4385 | 3.17% |
| 2025-03-07 | 18.28 | 18.15 | -0.20 | -1.09% | 18.06 | 18.99 | 34972 | 6411 | 4.55% |
| 2025-03-06 | 18.22 | 18.35 | 0.26 | 1.44% | 18.03 | 18.50 | 25525 | 4665 | 3.32% |
| 2025-03-05 | 18.18 | 18.09 | 0.01 | 0.06% | 17.76 | 18.25 | 18103 | 3256 | 2.35% |
| 2025-03-04 | 17.81 | 18.08 | 0.28 | 1.57% | 17.69 | 18.13 | 21828 | 3920 | 2.84% |
| 2025-03-03 | 17.74 | 17.80 | 0.06 | 0.34% | 17.61 | 18.13 | 21685 | 3879 | 2.82% |
| 2025-02-28 | 18.61 | 17.74 | -0.90 | -4.83% | 17.74 | 18.61 | 28450 | 5149 | 3.70% |
| 2025-02-27 | 18.86 | 18.64 | -0.18 | -0.96% | 18.35 | 18.88 | 30463 | 5656 | 3.96% |
| 2025-02-26 | 19.01 | 18.82 | -0.05 | -0.26% | 18.65 | 19.01 | 32247 | 6053 | 4.19% |
| 2025-02-25 | 18.74 | 18.87 | -0.16 | -0.84% | 18.68 | 19.22 | 36994 | 7007 | 4.81% |
| 2025-02-24 | 18.88 | 19.03 | 0.05 | 0.26% | 18.56 | 19.49 | 50618 | 9641 | 6.58% |
| 2025-02-21 | 19.11 | 18.98 | -0.09 | -0.47% | 18.68 | 19.30 | 36432 | 6882 | 4.74% |
| 2025-02-20 | 18.84 | 19.07 | 0.48 | 2.58% | 18.70 | 19.29 | 41127 | 7839 | 5.35% |
| 2025-02-19 | 18.31 | 18.59 | 0.24 | 1.31% | 18.17 | 18.63 | 21784 | 4031 | 2.83% |
| 2025-02-18 | 18.96 | 18.35 | -0.58 | -3.06% | 18.30 | 19.09 | 29155 | 5438 | 3.79% |
| 2025-02-17 | 18.51 | 18.93 | 0.36 | 1.94% | 18.44 | 18.98 | 23745 | 4474 | 3.09% |
| 2025-02-14 | 18.70 | 18.57 | -0.28 | -1.49% | 18.52 | 18.83 | 26827 | 4999 | 3.49% |
| 2025-02-13 | 19.25 | 18.85 | -0.43 | -2.23% | 18.80 | 19.30 | 32721 | 6212 | 4.26% |
| 2025-02-12 | 19.03 | 19.28 | 0.13 | 0.68% | 19.03 | 19.37 | 34917 | 6717 | 4.54% |
| 2025-02-11 | 19.56 | 19.15 | -0.33 | -1.69% | 19.06 | 19.59 | 46783 | 9025 | 6.08% |
| 2025-02-10 | 18.88 | 19.48 | 0.57 | 3.01% | 18.70 | 19.79 | 60389 | 11578 | 7.85% |
| 2025-02-07 | 18.87 | 18.91 | 0.04 | 0.21% | 18.68 | 19.50 | 46626 | 8891 | 6.06% |
| 2025-02-06 | 18.48 | 18.87 | 0.38 | 2.06% | 18.38 | 18.90 | 40788 | 7655 | 5.30% |
| 2025-02-05 | 18.05 | 18.49 | 0.48 | 2.67% | 18.05 | 18.61 | 35124 | 6459 | 4.57% |
| 2025-01-27 | 18.30 | 18.01 | -0.25 | -1.37% | 17.97 | 18.49 | 30916 | 5623 | 4.02% |
| 2025-01-24 | 17.65 | 18.26 | 0.42 | 2.35% | 17.62 | 18.35 | 41246 | 7478 | 5.36% |
| 2025-01-23 | 18.36 | 17.84 | -0.43 | -2.35% | 17.84 | 18.61 | 47803 | 8724 | 6.22% |
| 2025-01-22 | 18.65 | 18.27 | 0.07 | 0.38% | 18.13 | 18.70 | 50332 | 9233 | 6.55% |
| 2025-01-21 | 18.13 | 18.20 | 0.32 | 1.79% | 17.76 | 18.61 | 52415 | 9491 | 6.82% |
| 2025-01-20 | 17.75 | 17.88 | 0.27 | 1.53% | 17.53 | 18.10 | 42792 | 7649 | 5.57% |
| 2025-01-17 | 17.59 | 17.61 | 0.02 | 0.11% | 17.38 | 17.93 | 32960 | 5801 | 4.29% |
| 2025-01-16 | 17.56 | 17.59 | 0.11 | 0.63% | 17.36 | 18.10 | 50267 | 8902 | 6.54% |
| 2025-01-15 | 17.57 | 17.48 | -0.08 | -0.46% | 17.37 | 17.90 | 38817 | 6832 | 5.05% |
| 2025-01-14 | 16.80 | 17.56 | 0.83 | 4.96% | 16.76 | 17.60 | 48396 | 8367 | 6.29% |
| 2025-01-13 | 16.01 | 16.73 | 0.37 | 2.26% | 15.62 | 16.74 | 38876 | 6344 | 5.06% |
| 2025-01-10 | 17.26 | 16.36 | -0.97 | -5.60% | 16.35 | 17.74 | 54364 | 9328 | 7.07% |
| 2025-01-09 | 16.88 | 17.33 | 0.39 | 2.30% | 16.74 | 17.57 | 52687 | 9113 | 6.85% |