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 | 17.01 | 19.66 | 2.82 | 16.75% | 16.91 | 20.21 | 140565 | 25487 | 18.33% |
| 2025-03-13 | 16.93 | 16.84 | -0.16 | -0.94% | 16.64 | 17.05 | 12503 | 2104 | 1.63% |
| 2025-03-12 | 16.99 | 17.00 | 0.02 | 0.12% | 16.81 | 17.08 | 16732 | 2841 | 2.18% |
| 2025-03-11 | 16.84 | 16.98 | -0.05 | -0.29% | 16.63 | 17.00 | 16742 | 2813 | 2.18% |
| 2025-03-10 | 16.90 | 17.03 | 0.28 | 1.67% | 16.77 | 17.17 | 16248 | 2762 | 2.12% |
| 2025-03-07 | 17.12 | 16.75 | -0.28 | -1.64% | 16.60 | 17.12 | 17896 | 3013 | 2.33% |
| 2025-03-06 | 16.88 | 17.03 | 0.15 | 0.89% | 16.75 | 17.23 | 20990 | 3580 | 2.74% |
| 2025-03-05 | 17.07 | 16.88 | -0.28 | -1.63% | 16.60 | 17.18 | 22658 | 3805 | 2.96% |
| 2025-03-04 | 17.00 | 17.16 | 0.19 | 1.12% | 16.82 | 17.17 | 16809 | 2861 | 2.19% |
| 2025-03-03 | 16.74 | 16.97 | 0.22 | 1.31% | 16.66 | 17.19 | 20519 | 3489 | 2.68% |
| 2025-02-28 | 17.20 | 16.75 | -0.45 | -2.62% | 16.65 | 17.38 | 23490 | 3993 | 3.06% |
| 2025-02-27 | 17.16 | 17.20 | 0.05 | 0.29% | 16.82 | 17.50 | 29368 | 5039 | 3.83% |
| 2025-02-26 | 16.86 | 17.15 | 0.27 | 1.60% | 16.86 | 17.18 | 16559 | 2819 | 2.16% |
| 2025-02-25 | 16.80 | 16.88 | 0.00 | 0.00% | 16.58 | 17.08 | 15192 | 2567 | 1.98% |
| 2025-02-24 | 17.04 | 16.88 | 0.09 | 0.54% | 16.67 | 17.15 | 19216 | 3241 | 2.51% |
| 2025-02-21 | 16.84 | 16.79 | 0.01 | 0.06% | 16.51 | 17.04 | 17074 | 2850 | 2.27% |
| 2025-02-20 | 16.76 | 16.78 | 0.18 | 1.08% | 16.58 | 16.99 | 12006 | 2016 | 1.60% |
| 2025-02-19 | 16.24 | 16.60 | 0.37 | 2.28% | 16.12 | 16.69 | 14652 | 2417 | 1.95% |
| 2025-02-18 | 16.80 | 16.23 | -0.56 | -3.34% | 16.14 | 16.95 | 14658 | 2416 | 1.95% |
| 2025-02-17 | 16.68 | 16.79 | 0.16 | 0.96% | 16.61 | 16.93 | 14628 | 2456 | 1.95% |
| 2025-02-14 | 16.50 | 16.63 | 0.17 | 1.03% | 16.49 | 16.90 | 15128 | 2530 | 2.01% |
| 2025-02-13 | 16.60 | 16.46 | -0.17 | -1.02% | 16.41 | 16.75 | 13582 | 2246 | 1.81% |
| 2025-02-12 | 16.69 | 16.63 | -0.06 | -0.36% | 16.44 | 16.79 | 14026 | 2328 | 1.87% |
| 2025-02-11 | 16.92 | 16.69 | -0.26 | -1.53% | 16.50 | 16.98 | 14924 | 2482 | 1.99% |
| 2025-02-10 | 16.56 | 16.95 | 0.60 | 3.67% | 16.39 | 16.96 | 23386 | 3923 | 3.11% |
| 2025-02-07 | 16.10 | 16.35 | 0.36 | 2.25% | 15.96 | 16.46 | 20052 | 3267 | 2.67% |
| 2025-02-06 | 15.85 | 15.99 | 0.14 | 0.88% | 15.60 | 16.00 | 13097 | 2076 | 1.74% |
| 2025-02-05 | 15.55 | 15.85 | 0.45 | 2.92% | 15.46 | 15.86 | 15740 | 2471 | 2.09% |
| 2025-01-27 | 15.39 | 15.40 | 0.02 | 0.13% | 15.24 | 15.76 | 11699 | 1822 | 1.56% |
| 2025-01-24 | 15.22 | 15.38 | 0.10 | 0.65% | 15.15 | 15.39 | 12393 | 1894 | 1.65% |
| 2025-01-23 | 15.38 | 15.28 | 0.15 | 0.99% | 15.21 | 15.62 | 12695 | 1961 | 1.69% |
| 2025-01-22 | 15.28 | 15.13 | -0.15 | -0.98% | 15.02 | 15.28 | 8594 | 1300 | 1.14% |
| 2025-01-21 | 15.83 | 15.28 | -0.45 | -2.86% | 15.23 | 15.90 | 12939 | 1997 | 1.72% |
| 2025-01-20 | 15.49 | 15.73 | 0.28 | 1.81% | 15.38 | 15.75 | 14468 | 2260 | 1.93% |
| 2025-01-17 | 15.45 | 15.45 | 0.01 | 0.06% | 15.22 | 15.58 | 11173 | 1719 | 1.49% |
| 2025-01-16 | 15.58 | 15.44 | 0.03 | 0.19% | 15.27 | 15.65 | 13013 | 2011 | 1.73% |
| 2025-01-15 | 15.66 | 15.41 | -0.09 | -0.58% | 15.29 | 15.66 | 9715 | 1495 | 1.29% |
| 2025-01-14 | 14.97 | 15.50 | 0.60 | 4.03% | 14.80 | 15.50 | 20294 | 3102 | 2.70% |
| 2025-01-13 | 14.63 | 14.90 | 0.13 | 0.88% | 14.26 | 14.92 | 10706 | 1571 | 1.42% |
| 2025-01-10 | 15.42 | 14.77 | -0.71 | -4.59% | 14.76 | 15.51 | 15319 | 2310 | 2.04% |
| 2025-01-09 | 15.52 | 15.48 | -0.13 | -0.83% | 15.27 | 15.72 | 11494 | 1784 | 1.53% |
| 2025-01-08 | 15.71 | 15.61 | -0.11 | -0.70% | 15.23 | 16.02 | 17672 | 2765 | 2.35% |
| 2025-01-07 | 15.57 | 15.72 | 0.14 | 0.90% | 15.21 | 15.72 | 16849 | 2602 | 2.24% |
| 2025-01-06 | 15.45 | 15.58 | 0.32 | 2.10% | 15.00 | 15.76 | 20643 | 3204 | 2.75% |
| 2025-01-03 | 15.89 | 15.26 | -0.63 | -3.96% | 15.22 | 16.00 | 14837 | 2312 | 1.97% |
| 2025-01-02 | 16.24 | 15.89 | -0.24 | -1.49% | 15.75 | 16.42 | 14066 | 2271 | 1.87% |
| 2024-12-31 | 16.73 | 16.13 | -0.71 | -4.22% | 16.08 | 16.93 | 14741 | 2420 | 1.96% |
| 2024-12-30 | 16.41 | 16.84 | 0.19 | 1.14% | 16.31 | 17.01 | 24228 | 4043 | 3.22% |
| 2024-12-27 | 16.34 | 16.65 | 0.35 | 2.15% | 16.15 | 16.70 | 18245 | 3020 | 2.43% |
| 2024-12-26 | 16.16 | 16.30 | 0.24 | 1.49% | 16.01 | 16.48 | 13671 | 2230 | 1.82% |
| 2024-12-25 | 16.60 | 16.06 | -0.52 | -3.14% | 15.84 | 16.75 | 18858 | 3039 | 2.51% |
| 2024-12-24 | 16.58 | 16.58 | -0.13 | -0.78% | 16.30 | 16.90 | 14432 | 2387 | 1.92% |
| 2024-12-23 | 17.64 | 16.71 | -1.04 | -5.86% | 16.70 | 17.74 | 26608 | 4564 | 3.54% |
| 2024-12-20 | 17.47 | 17.75 | 0.27 | 1.54% | 17.40 | 17.83 | 15504 | 2742 | 2.06% |
| 2024-12-19 | 17.50 | 17.48 | -0.18 | -1.02% | 17.20 | 17.65 | 16765 | 2916 | 2.23% |
| 2024-12-18 | 17.93 | 17.66 | -0.19 | -1.06% | 17.40 | 17.95 | 20347 | 3597 | 2.71% |
| 2024-12-17 | 18.85 | 17.85 | -0.79 | -4.24% | 17.72 | 18.85 | 34167 | 6185 | 4.55% |
| 2024-12-16 | 18.90 | 18.64 | -0.18 | -0.96% | 18.54 | 19.38 | 23279 | 4402 | 3.10% |
| 2024-12-13 | 19.52 | 18.82 | -0.43 | -2.23% | 18.78 | 19.70 | 37610 | 7186 | 5.01% |
| 2024-12-12 | 18.90 | 19.25 | 0.31 | 1.64% | 18.73 | 19.34 | 29762 | 5701 | 3.96% |
| 2024-12-11 | 18.85 | 18.94 | 0.10 | 0.53% | 18.76 | 19.05 | 21867 | 4139 | 2.91% |
| 2024-12-10 | 19.40 | 18.84 | -0.08 | -0.42% | 18.80 | 19.55 | 33937 | 6500 | 4.52% |
| 2024-12-09 | 19.10 | 18.92 | 0.03 | 0.16% | 18.66 | 19.25 | 26979 | 5116 | 3.59% |
| 2024-12-06 | 18.58 | 18.89 | 0.33 | 1.78% | 18.38 | 18.90 | 23963 | 4484 | 3.19% |