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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 16.38 | 17.30 | 0.89 | 5.42% | 16.32 | 17.90 | 379435 | 65210 | 8.55% |
| 2025-03-13 | 16.92 | 16.41 | -0.51 | -3.01% | 16.25 | 16.95 | 193600 | 32019 | 4.36% |
| 2025-03-12 | 17.00 | 16.92 | 0.14 | 0.83% | 16.89 | 17.26 | 193186 | 32990 | 4.35% |
| 2025-03-11 | 16.55 | 16.78 | -0.33 | -1.93% | 16.50 | 16.87 | 196093 | 32737 | 4.42% |
| 2025-03-10 | 17.38 | 17.11 | -0.31 | -1.78% | 16.98 | 17.48 | 184638 | 31665 | 4.16% |
| 2025-03-07 | 17.90 | 17.42 | -0.66 | -3.65% | 17.16 | 17.95 | 309709 | 54464 | 6.98% |
| 2025-03-06 | 17.46 | 18.08 | 0.67 | 3.85% | 17.42 | 18.27 | 411183 | 73547 | 9.27% |
| 2025-03-05 | 17.55 | 17.41 | -0.31 | -1.75% | 16.85 | 17.81 | 318829 | 54974 | 7.18% |
| 2025-03-04 | 17.21 | 17.72 | 0.14 | 0.80% | 17.13 | 17.73 | 187715 | 32949 | 4.23% |
| 2025-03-03 | 17.84 | 17.58 | -0.10 | -0.57% | 17.20 | 18.06 | 245677 | 43414 | 5.54% |
| 2025-02-28 | 18.20 | 17.68 | -1.06 | -5.66% | 17.49 | 18.77 | 334421 | 60972 | 7.54% |
| 2025-02-27 | 19.22 | 18.74 | -0.67 | -3.45% | 18.32 | 19.58 | 432072 | 81677 | 9.74% |
| 2025-02-26 | 19.44 | 19.41 | 0.46 | 2.43% | 18.91 | 19.70 | 429483 | 82492 | 9.68% |
| 2025-02-25 | 19.01 | 18.95 | -0.60 | -3.07% | 18.76 | 19.44 | 435043 | 82693 | 9.80% |
| 2025-02-24 | 19.90 | 19.55 | -0.65 | -3.22% | 19.25 | 20.15 | 557826 | 109525 | 12.57% |
| 2025-02-21 | 20.05 | 20.20 | 0.16 | 0.80% | 19.10 | 20.30 | 776561 | 153477 | 17.50% |
| 2025-02-20 | 18.76 | 20.04 | 1.50 | 8.09% | 18.76 | 21.62 | 969040 | 195417 | 21.84% |
| 2025-02-19 | 17.93 | 18.54 | 0.67 | 3.75% | 17.61 | 18.75 | 472494 | 86508 | 10.65% |
| 2025-02-18 | 19.03 | 17.87 | -1.72 | -8.78% | 17.83 | 19.37 | 627214 | 116780 | 14.13% |
| 2025-02-17 | 18.50 | 19.59 | 1.28 | 6.99% | 18.50 | 20.50 | 937049 | 184037 | 21.12% |
| 2025-02-14 | 18.61 | 18.31 | -0.78 | -4.09% | 18.04 | 18.68 | 447419 | 82159 | 10.08% |
| 2025-02-13 | 18.75 | 19.09 | 0.22 | 1.17% | 17.88 | 19.80 | 673924 | 126018 | 15.19% |
| 2025-02-12 | 18.65 | 18.87 | 0.23 | 1.23% | 18.51 | 18.95 | 390641 | 73030 | 8.80% |
| 2025-02-11 | 19.01 | 18.64 | -0.60 | -3.12% | 18.51 | 19.18 | 429778 | 80913 | 9.69% |
| 2025-02-10 | 19.10 | 19.24 | 0.06 | 0.31% | 18.80 | 19.40 | 555606 | 106100 | 12.52% |
| 2025-02-07 | 18.55 | 19.18 | 0.31 | 1.64% | 18.43 | 19.72 | 801728 | 152690 | 18.07% |
| 2025-02-06 | 17.93 | 18.87 | 0.61 | 3.34% | 17.52 | 18.94 | 707240 | 129025 | 15.94% |
| 2025-02-05 | 17.77 | 18.26 | 0.59 | 3.34% | 17.51 | 19.02 | 668892 | 121927 | 15.07% |
| 2025-01-27 | 19.01 | 17.67 | -2.14 | -10.80% | 17.67 | 19.32 | 780980 | 143008 | 17.60% |
| 2025-01-24 | 17.51 | 19.81 | 2.37 | 13.59% | 17.51 | 20.50 | 1253946 | 240351 | 28.26% |
| 2025-01-23 | 18.03 | 17.44 | -0.21 | -1.19% | 17.35 | 18.80 | 860346 | 155307 | 19.39% |
| 2025-01-22 | 16.18 | 17.65 | 1.13 | 6.84% | 16.18 | 18.90 | 960102 | 172536 | 21.64% |
| 2025-01-21 | 16.78 | 16.52 | -0.13 | -0.78% | 16.02 | 16.98 | 463095 | 76101 | 10.44% |
| 2025-01-20 | 16.49 | 16.65 | 0.73 | 4.59% | 16.02 | 17.06 | 564690 | 93474 | 12.73% |
| 2025-01-17 | 15.97 | 15.92 | -0.20 | -1.24% | 15.79 | 16.29 | 341137 | 54634 | 7.69% |
| 2025-01-16 | 16.52 | 16.12 | 0.00 | 0.00% | 15.82 | 16.88 | 437502 | 71402 | 9.86% |
| 2025-01-15 | 16.33 | 16.12 | -0.37 | -2.24% | 16.03 | 16.63 | 435242 | 70997 | 9.81% |
| 2025-01-14 | 15.36 | 16.49 | 1.29 | 8.49% | 15.20 | 16.50 | 605684 | 97121 | 13.65% |
| 2025-01-13 | 14.35 | 15.20 | 0.33 | 2.22% | 14.14 | 15.28 | 389822 | 57865 | 8.78% |
| 2025-01-10 | 15.86 | 14.87 | -1.11 | -6.95% | 14.86 | 16.06 | 441178 | 68363 | 9.94% |
| 2025-01-09 | 15.75 | 15.98 | 0.04 | 0.25% | 15.75 | 16.36 | 458263 | 73682 | 10.33% |
| 2025-01-08 | 15.86 | 15.94 | -0.12 | -0.75% | 15.35 | 16.45 | 602848 | 95637 | 13.59% |
| 2025-01-07 | 15.25 | 16.06 | 0.99 | 6.57% | 15.14 | 16.08 | 500125 | 78018 | 11.27% |
| 2025-01-06 | 15.93 | 15.07 | -1.14 | -7.03% | 14.84 | 16.24 | 525682 | 80924 | 11.85% |
| 2025-01-03 | 18.12 | 16.21 | -1.89 | -10.44% | 16.09 | 18.22 | 661771 | 111473 | 14.91% |
| 2025-01-02 | 17.82 | 18.10 | -0.26 | -1.42% | 16.90 | 18.88 | 644178 | 116247 | 14.42% |
| 2024-12-31 | 19.89 | 18.36 | -1.78 | -8.84% | 18.10 | 20.50 | 792229 | 155144 | 17.73% |
| 2024-12-30 | 18.36 | 20.14 | 1.25 | 6.62% | 18.20 | 20.65 | 982450 | 191056 | 21.99% |
| 2024-12-27 | 17.92 | 18.89 | 0.50 | 2.72% | 17.92 | 19.68 | 882605 | 165181 | 19.76% |
| 2024-12-26 | 18.13 | 18.39 | 0.07 | 0.38% | 17.86 | 18.68 | 611557 | 111846 | 13.69% |
| 2024-12-25 | 18.50 | 18.32 | -0.66 | -3.48% | 17.27 | 18.78 | 763142 | 136529 | 17.08% |
| 2024-12-24 | 19.90 | 18.98 | -0.80 | -4.04% | 18.29 | 20.53 | 930441 | 179949 | 20.83% |
| 2024-12-23 | 21.38 | 19.78 | -2.08 | -9.52% | 19.56 | 21.59 | 982239 | 200454 | 21.99% |
| 2024-12-20 | 21.52 | 21.86 | 0.72 | 3.41% | 20.95 | 22.80 | 1291563 | 280753 | 28.91% |
| 2024-12-19 | 21.80 | 21.14 | -1.41 | -6.25% | 20.82 | 23.27 | 1380188 | 301700 | 30.89% |
| 2024-12-18 | 19.11 | 22.55 | 3.07 | 15.76% | 19.11 | 23.38 | 1721911 | 372844 | 38.54% |
| 2024-12-17 | 17.22 | 19.48 | 1.91 | 10.87% | 16.95 | 20.87 | 1349853 | 259646 | 30.21% |
| 2024-12-16 | 18.61 | 17.57 | -1.91 | -9.80% | 17.20 | 19.00 | 991195 | 177361 | 22.19% |
| 2024-12-13 | 19.67 | 19.48 | 0.66 | 3.51% | 19.02 | 20.90 | 1666443 | 330680 | 37.30% |
| 2024-12-12 | 15.50 | 18.82 | 3.14 | 20.03% | 15.49 | 18.82 | 1007990 | 180369 | 22.56% |
| 2024-12-11 | 15.65 | 15.68 | -0.20 | -1.26% | 15.37 | 16.05 | 347436 | 54170 | 7.78% |
| 2024-12-10 | 17.29 | 15.88 | -0.44 | -2.70% | 15.85 | 17.36 | 548238 | 90841 | 12.27% |
| 2024-12-09 | 16.10 | 16.32 | -0.17 | -1.03% | 16.01 | 16.65 | 287749 | 46864 | 6.44% |
| 2024-12-06 | 16.33 | 16.49 | -0.27 | -1.61% | 15.81 | 16.88 | 533968 | 87371 | 11.95% |