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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.63 | 15.78 | -0.02 | -0.13% | 15.42 | 15.86 | 62472 | 9772 | 1.79% |
| 2025-04-02 | 16.10 | 15.80 | -0.29 | -1.80% | 15.70 | 16.10 | 54091 | 8579 | 1.55% |
| 2025-04-01 | 16.36 | 16.09 | -0.63 | -3.77% | 16.00 | 16.50 | 72949 | 11789 | 2.09% |
| 2025-03-31 | 16.46 | 16.72 | 0.14 | 0.84% | 16.40 | 16.82 | 54803 | 9102 | 1.57% |
| 2025-03-28 | 17.13 | 16.58 | -0.59 | -3.44% | 16.58 | 17.24 | 83092 | 14026 | 2.38% |
| 2025-03-27 | 17.10 | 17.17 | 0.02 | 0.12% | 17.10 | 17.47 | 67980 | 11713 | 1.95% |
| 2025-03-26 | 16.70 | 17.15 | 0.36 | 2.14% | 16.65 | 17.26 | 83080 | 14176 | 2.38% |
| 2025-03-25 | 16.70 | 16.79 | 0.09 | 0.54% | 16.61 | 16.93 | 43074 | 7214 | 1.23% |
| 2025-03-24 | 16.43 | 16.70 | 0.15 | 0.91% | 16.35 | 16.82 | 69562 | 11558 | 1.99% |
| 2025-03-21 | 17.01 | 16.55 | -0.32 | -1.90% | 16.40 | 17.05 | 70439 | 11704 | 2.02% |
| 2025-03-20 | 17.06 | 16.87 | -0.20 | -1.17% | 16.81 | 17.14 | 51329 | 8723 | 1.47% |
| 2025-03-19 | 16.60 | 17.07 | 0.46 | 2.77% | 16.45 | 17.22 | 117601 | 19904 | 3.37% |
| 2025-03-18 | 16.72 | 16.61 | -0.13 | -0.78% | 16.53 | 16.80 | 49905 | 8303 | 1.43% |
| 2025-03-17 | 16.82 | 16.74 | -0.08 | -0.48% | 16.69 | 17.00 | 46399 | 7803 | 1.33% |
| 2025-03-14 | 16.75 | 16.82 | 0.14 | 0.84% | 16.45 | 16.87 | 59383 | 9908 | 1.70% |
| 2025-03-13 | 17.04 | 16.68 | -0.36 | -2.11% | 16.51 | 17.17 | 76169 | 12751 | 2.18% |
| 2025-03-12 | 16.91 | 17.04 | 0.16 | 0.95% | 16.81 | 17.14 | 77045 | 13096 | 2.21% |
| 2025-03-11 | 16.65 | 16.88 | 0.00 | 0.00% | 16.50 | 16.91 | 61516 | 10287 | 1.76% |
| 2025-03-10 | 16.30 | 16.88 | 0.60 | 3.69% | 16.16 | 17.15 | 127167 | 21350 | 3.65% |
| 2025-03-07 | 16.25 | 16.28 | 0.03 | 0.18% | 16.09 | 16.64 | 92382 | 15144 | 2.65% |
| 2025-03-06 | 15.94 | 16.25 | 0.39 | 2.46% | 15.94 | 16.68 | 122880 | 20135 | 3.52% |
| 2025-03-05 | 15.85 | 15.86 | -0.10 | -0.63% | 15.73 | 16.00 | 33058 | 5236 | 0.95% |
| 2025-03-04 | 15.98 | 15.96 | 0.03 | 0.19% | 15.77 | 16.07 | 41156 | 6540 | 1.18% |
| 2025-03-03 | 15.74 | 15.93 | 0.23 | 1.46% | 15.72 | 16.20 | 52030 | 8334 | 1.49% |
| 2025-02-28 | 16.14 | 15.70 | -0.53 | -3.27% | 15.67 | 16.27 | 55834 | 8877 | 1.60% |
| 2025-02-27 | 16.16 | 16.23 | 0.05 | 0.31% | 16.00 | 16.77 | 70192 | 11480 | 2.01% |
| 2025-02-26 | 15.94 | 16.18 | 0.36 | 2.28% | 15.76 | 16.33 | 72355 | 11589 | 2.07% |
| 2025-02-25 | 15.86 | 15.82 | -0.13 | -0.82% | 15.65 | 16.07 | 43334 | 6870 | 1.24% |
| 2025-02-24 | 16.06 | 15.95 | -0.15 | -0.93% | 15.83 | 16.15 | 45785 | 7300 | 1.31% |
| 2025-02-21 | 16.12 | 16.10 | -0.01 | -0.06% | 15.90 | 16.40 | 66124 | 10647 | 1.90% |
| 2025-02-20 | 16.60 | 16.11 | -0.53 | -3.19% | 16.00 | 16.63 | 87586 | 14188 | 2.51% |
| 2025-02-19 | 15.73 | 16.64 | 0.92 | 5.85% | 15.63 | 16.75 | 135946 | 22288 | 3.90% |
| 2025-02-18 | 16.00 | 15.72 | -0.23 | -1.44% | 15.68 | 16.23 | 60346 | 9623 | 1.73% |
| 2025-02-17 | 15.80 | 15.95 | 0.10 | 0.63% | 15.80 | 16.23 | 52941 | 8481 | 1.52% |
| 2025-02-14 | 15.63 | 15.85 | 0.17 | 1.08% | 15.62 | 16.08 | 56658 | 8997 | 1.62% |
| 2025-02-13 | 16.13 | 15.68 | -0.55 | -3.39% | 15.66 | 16.25 | 63384 | 10034 | 1.82% |
| 2025-02-12 | 16.04 | 16.23 | 0.13 | 0.81% | 15.98 | 16.31 | 40850 | 6597 | 1.17% |
| 2025-02-11 | 16.31 | 16.10 | -0.18 | -1.11% | 15.95 | 16.37 | 32558 | 5235 | 0.93% |
| 2025-02-10 | 15.93 | 16.28 | 0.41 | 2.58% | 15.91 | 16.48 | 67546 | 11000 | 1.94% |
| 2025-02-07 | 15.79 | 15.87 | 0.08 | 0.51% | 15.64 | 16.14 | 37599 | 5985 | 1.08% |
| 2025-02-06 | 15.43 | 15.79 | 0.36 | 2.33% | 15.33 | 15.80 | 31554 | 4924 | 0.90% |
| 2025-02-05 | 15.76 | 15.43 | -0.23 | -1.47% | 15.29 | 15.79 | 34793 | 5373 | 1.00% |
| 2025-01-27 | 15.92 | 15.66 | -0.24 | -1.51% | 15.64 | 16.01 | 35175 | 5568 | 1.01% |
| 2025-01-24 | 15.89 | 15.90 | 0.01 | 0.06% | 15.70 | 16.02 | 26004 | 4130 | 0.75% |
| 2025-01-23 | 16.24 | 15.89 | -0.18 | -1.12% | 15.87 | 16.37 | 34991 | 5631 | 1.00% |
| 2025-01-22 | 16.15 | 16.07 | -0.26 | -1.59% | 16.02 | 16.39 | 28453 | 4602 | 0.82% |
| 2025-01-21 | 16.53 | 16.33 | -0.19 | -1.15% | 16.01 | 16.66 | 55044 | 8919 | 1.58% |
| 2025-01-20 | 15.66 | 16.52 | 0.99 | 6.37% | 15.53 | 16.54 | 103255 | 16693 | 2.96% |
| 2025-01-17 | 15.74 | 15.53 | -0.32 | -2.02% | 15.50 | 15.80 | 35065 | 5472 | 1.01% |
| 2025-01-16 | 16.00 | 15.85 | 0.00 | 0.00% | 15.60 | 16.13 | 34001 | 5405 | 0.97% |
| 2025-01-15 | 15.62 | 15.85 | 0.27 | 1.73% | 15.50 | 16.25 | 66813 | 10667 | 1.92% |
| 2025-01-14 | 15.23 | 15.58 | 0.42 | 2.77% | 15.08 | 15.60 | 49504 | 7637 | 1.42% |
| 2025-01-13 | 15.17 | 15.16 | -0.01 | -0.07% | 14.83 | 15.35 | 27703 | 4179 | 0.79% |
| 2025-01-10 | 15.57 | 15.17 | -0.40 | -2.57% | 15.16 | 15.75 | 31860 | 4929 | 0.91% |
| 2025-01-09 | 15.89 | 15.57 | -0.38 | -2.38% | 15.55 | 15.92 | 33098 | 5201 | 0.95% |
| 2025-01-08 | 15.80 | 15.95 | 0.03 | 0.19% | 15.33 | 16.07 | 47271 | 7458 | 1.36% |
| 2025-01-07 | 15.43 | 15.92 | 0.49 | 3.18% | 15.28 | 15.92 | 49516 | 7755 | 1.42% |
| 2025-01-06 | 16.13 | 15.43 | -0.76 | -4.69% | 15.19 | 16.20 | 65380 | 10205 | 1.87% |
| 2025-01-03 | 16.98 | 16.19 | -0.71 | -4.20% | 16.16 | 16.98 | 59707 | 9772 | 1.71% |
| 2025-01-02 | 16.81 | 16.90 | 0.17 | 1.02% | 16.67 | 17.36 | 55712 | 9495 | 1.60% |
| 2024-12-31 | 17.03 | 16.73 | -0.26 | -1.53% | 16.68 | 17.17 | 35644 | 6011 | 1.02% |
| 2024-12-30 | 17.10 | 16.99 | -0.18 | -1.05% | 16.87 | 17.22 | 37627 | 6390 | 1.08% |
| 2024-12-27 | 17.20 | 17.17 | -0.04 | -0.23% | 17.11 | 17.37 | 33709 | 5801 | 0.97% |
| 2024-12-26 | 17.40 | 17.21 | -0.10 | -0.58% | 17.10 | 17.40 | 33216 | 5721 | 0.95% |