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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 16.08 | 16.96 | 0.84 | 5.21% | 15.96 | 16.98 | 111279 | 18554 | 2.23% |
| 2025-04-18 | 15.76 | 16.12 | 0.39 | 2.48% | 15.65 | 16.23 | 75161 | 12032 | 1.51% |
| 2025-04-17 | 15.46 | 15.73 | 0.13 | 0.83% | 15.46 | 15.92 | 45115 | 7119 | 0.91% |
| 2025-04-16 | 16.02 | 15.60 | -0.42 | -2.62% | 15.32 | 16.04 | 73276 | 11446 | 1.47% |
| 2025-04-15 | 16.10 | 16.02 | -0.21 | -1.29% | 15.94 | 16.32 | 65373 | 10527 | 1.31% |
| 2025-04-14 | 15.83 | 16.23 | 0.52 | 3.31% | 15.83 | 16.30 | 132677 | 21313 | 2.66% |
| 2025-04-11 | 15.06 | 15.71 | 0.50 | 3.29% | 15.03 | 15.89 | 116433 | 18170 | 2.34% |
| 2025-04-10 | 15.01 | 15.21 | 0.70 | 4.82% | 15.01 | 15.68 | 156491 | 23948 | 3.14% |
| 2025-04-09 | 14.20 | 14.51 | -0.10 | -0.68% | 13.38 | 14.73 | 181215 | 25802 | 3.64% |
| 2025-04-08 | 15.15 | 14.61 | -0.84 | -5.44% | 14.28 | 15.45 | 224651 | 33141 | 4.51% |
| 2025-04-07 | 15.82 | 15.45 | -1.72 | -10.02% | 15.45 | 16.28 | 140299 | 21948 | 2.82% |
| 2025-04-03 | 17.36 | 17.17 | -0.58 | -3.27% | 17.11 | 17.73 | 135723 | 23578 | 2.72% |
| 2025-04-02 | 17.41 | 17.75 | 0.56 | 3.26% | 17.27 | 18.09 | 199060 | 35442 | 4.00% |
| 2025-04-01 | 16.81 | 17.19 | 0.23 | 1.36% | 16.78 | 17.52 | 117003 | 20072 | 2.35% |
| 2025-03-31 | 17.16 | 16.96 | 0.13 | 0.77% | 16.70 | 17.59 | 134338 | 22898 | 2.70% |
| 2025-03-28 | 17.02 | 16.83 | -0.23 | -1.35% | 16.70 | 17.08 | 94676 | 15942 | 1.90% |
| 2025-03-27 | 17.25 | 17.06 | -0.38 | -2.18% | 16.96 | 17.46 | 120447 | 20628 | 2.42% |
| 2025-03-26 | 16.67 | 17.44 | 0.71 | 4.24% | 16.67 | 17.64 | 252061 | 43837 | 5.06% |
| 2025-03-25 | 16.63 | 16.73 | 0.09 | 0.54% | 16.37 | 16.77 | 102111 | 16939 | 2.05% |
| 2025-03-24 | 16.47 | 16.64 | 0.15 | 0.91% | 16.32 | 16.70 | 127713 | 21132 | 2.56% |
| 2025-03-21 | 16.54 | 16.49 | -0.04 | -0.24% | 16.40 | 17.16 | 145601 | 24320 | 2.92% |
| 2025-03-20 | 16.88 | 16.53 | -0.36 | -2.13% | 16.41 | 16.88 | 145473 | 24086 | 2.92% |
| 2025-03-19 | 17.14 | 16.89 | 0.02 | 0.12% | 16.70 | 17.21 | 149123 | 25272 | 2.99% |
| 2025-03-18 | 16.94 | 16.87 | -0.06 | -0.35% | 16.70 | 16.98 | 117922 | 19832 | 2.37% |
| 2025-03-17 | 17.00 | 16.93 | 0.01 | 0.06% | 16.88 | 17.30 | 130444 | 22199 | 2.62% |
| 2025-03-14 | 16.92 | 16.92 | -0.02 | -0.12% | 16.67 | 17.19 | 167829 | 28362 | 3.37% |
| 2025-03-13 | 17.01 | 16.94 | -0.33 | -1.91% | 16.61 | 17.16 | 283536 | 47664 | 5.69% |
| 2025-03-12 | 20.00 | 17.27 | -1.04 | -5.68% | 16.91 | 20.00 | 507530 | 92236 | 10.19% |
| 2025-03-11 | 17.96 | 18.31 | 0.21 | 1.16% | 17.87 | 18.65 | 190908 | 34979 | 3.83% |
| 2025-03-10 | 19.06 | 18.10 | -0.96 | -5.04% | 17.94 | 19.18 | 282377 | 51745 | 5.67% |
| 2025-03-07 | 18.80 | 19.06 | 0.24 | 1.28% | 18.77 | 19.89 | 272201 | 52772 | 5.46% |
| 2025-03-06 | 19.20 | 18.82 | -0.37 | -1.93% | 18.75 | 19.34 | 245061 | 46400 | 4.92% |
| 2025-03-05 | 18.00 | 19.19 | 1.13 | 6.26% | 17.65 | 19.39 | 348458 | 65027 | 7.00% |
| 2025-03-04 | 18.22 | 18.06 | -0.24 | -1.31% | 17.91 | 18.65 | 249262 | 45388 | 5.00% |
| 2025-03-03 | 17.52 | 18.30 | 1.12 | 6.52% | 17.26 | 18.90 | 440744 | 80958 | 8.85% |
| 2025-02-28 | 18.00 | 17.18 | -0.65 | -3.65% | 17.00 | 18.14 | 186378 | 32575 | 3.74% |
| 2025-02-27 | 17.65 | 17.83 | 0.27 | 1.54% | 17.53 | 18.09 | 177386 | 31572 | 3.56% |
| 2025-02-26 | 17.22 | 17.56 | 0.35 | 2.03% | 17.18 | 17.70 | 144377 | 25297 | 2.90% |
| 2025-02-25 | 17.09 | 17.21 | -0.05 | -0.29% | 17.08 | 17.46 | 118409 | 20477 | 2.38% |
| 2025-02-24 | 17.37 | 17.26 | -0.44 | -2.49% | 16.71 | 17.53 | 209619 | 35798 | 4.21% |
| 2025-02-21 | 17.65 | 17.70 | 0.05 | 0.28% | 17.56 | 18.12 | 159329 | 28346 | 3.20% |
| 2025-02-20 | 17.45 | 17.65 | 0.17 | 0.97% | 17.35 | 17.84 | 152548 | 26870 | 3.06% |
| 2025-02-19 | 17.00 | 17.48 | 0.43 | 2.52% | 17.00 | 17.59 | 158447 | 27612 | 3.18% |
| 2025-02-18 | 17.66 | 17.05 | -0.56 | -3.18% | 16.97 | 17.80 | 180980 | 31361 | 3.63% |
| 2025-02-17 | 17.38 | 17.61 | -0.24 | -1.34% | 17.20 | 17.70 | 215619 | 37669 | 4.33% |
| 2025-02-14 | 17.83 | 17.85 | -0.13 | -0.72% | 17.68 | 18.13 | 215925 | 38501 | 4.33% |
| 2025-02-13 | 18.79 | 17.98 | -0.59 | -3.18% | 17.82 | 19.00 | 436943 | 79559 | 8.77% |
| 2025-02-12 | 16.98 | 18.57 | 1.69 | 10.01% | 16.90 | 18.57 | 333796 | 60838 | 6.70% |
| 2025-02-11 | 16.76 | 16.88 | 0.27 | 1.63% | 16.44 | 17.00 | 399516 | 66935 | 8.02% |
| 2025-02-10 | 16.29 | 16.61 | 0.62 | 3.88% | 16.29 | 16.90 | 599325 | 99815 | 12.03% |
| 2025-02-07 | 14.54 | 15.99 | 1.45 | 9.97% | 14.48 | 15.99 | 587760 | 92228 | 11.80% |
| 2025-02-06 | 14.10 | 14.54 | 0.44 | 3.12% | 13.96 | 14.54 | 145834 | 20947 | 2.93% |
| 2025-02-05 | 14.36 | 14.10 | -0.23 | -1.61% | 13.95 | 14.44 | 132268 | 18692 | 2.66% |
| 2025-01-27 | 14.52 | 14.33 | -0.16 | -1.10% | 14.27 | 14.73 | 107116 | 15441 | 2.15% |
| 2025-01-24 | 14.08 | 14.49 | 0.45 | 3.21% | 14.00 | 14.50 | 139407 | 20035 | 2.80% |
| 2025-01-23 | 14.34 | 14.04 | -0.18 | -1.27% | 14.04 | 14.43 | 104328 | 14875 | 2.09% |
| 2025-01-22 | 14.28 | 14.22 | -0.23 | -1.59% | 14.14 | 14.51 | 125476 | 17952 | 2.52% |
| 2025-01-21 | 14.21 | 14.45 | 0.24 | 1.69% | 14.04 | 14.50 | 189436 | 27191 | 3.80% |
| 2025-01-20 | 13.96 | 14.21 | 0.28 | 2.01% | 13.95 | 14.49 | 135761 | 19371 | 2.73% |
| 2025-01-17 | 14.06 | 13.93 | -0.22 | -1.55% | 13.61 | 14.30 | 133737 | 18526 | 2.68% |
| 2025-01-16 | 13.96 | 14.15 | 0.24 | 1.73% | 13.96 | 14.41 | 142642 | 20274 | 2.86% |
| 2025-01-15 | 14.02 | 13.91 | -0.17 | -1.21% | 13.85 | 14.18 | 107635 | 15015 | 2.16% |
| 2025-01-14 | 13.53 | 14.08 | 0.55 | 4.07% | 13.37 | 14.14 | 153012 | 21215 | 3.07% |
| 2025-01-13 | 13.63 | 13.53 | -0.50 | -3.56% | 13.36 | 13.69 | 161848 | 21872 | 3.25% |