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 | 16.38 | 17.41 | 0.88 | 5.32% | 16.31 | 17.59 | 195837 | 33656 | 0.39% |
| 2025-04-02 | 16.93 | 16.53 | -0.57 | -3.33% | 16.38 | 16.93 | 125962 | 20841 | 0.25% |
| 2025-04-01 | 16.45 | 17.10 | 0.49 | 2.95% | 16.41 | 17.16 | 204032 | 34636 | 0.40% |
| 2025-03-31 | 16.01 | 16.61 | 0.91 | 5.80% | 15.90 | 17.18 | 190839 | 31877 | 0.38% |
| 2025-03-28 | 15.81 | 15.70 | -0.12 | -0.76% | 15.63 | 15.88 | 25361 | 3992 | 0.05% |
| 2025-03-27 | 15.96 | 15.82 | -0.14 | -0.88% | 15.79 | 16.04 | 26160 | 4155 | 0.05% |
| 2025-03-26 | 16.08 | 15.96 | -0.01 | -0.06% | 15.78 | 16.11 | 25485 | 4056 | 0.05% |
| 2025-03-25 | 15.84 | 15.97 | 0.17 | 1.08% | 15.71 | 16.03 | 26052 | 4150 | 0.05% |
| 2025-03-24 | 15.88 | 15.80 | -0.05 | -0.32% | 15.68 | 16.04 | 31208 | 4942 | 0.06% |
| 2025-03-21 | 15.88 | 15.85 | -0.07 | -0.44% | 15.77 | 16.11 | 30813 | 4916 | 0.06% |
| 2025-03-20 | 16.04 | 15.92 | -0.17 | -1.06% | 15.88 | 16.12 | 24511 | 3920 | 0.05% |
| 2025-03-19 | 15.98 | 16.09 | 0.12 | 0.75% | 15.85 | 16.16 | 26068 | 4185 | 0.05% |
| 2025-03-18 | 16.10 | 15.97 | -0.15 | -0.93% | 15.93 | 16.12 | 26144 | 4179 | 0.05% |
| 2025-03-17 | 16.05 | 16.12 | 0.10 | 0.62% | 15.97 | 16.13 | 31699 | 5086 | 0.06% |
| 2025-03-14 | 15.87 | 16.02 | 0.17 | 1.07% | 15.83 | 16.05 | 28844 | 4604 | 0.06% |
| 2025-03-13 | 15.88 | 15.85 | -0.03 | -0.19% | 15.82 | 15.95 | 28090 | 4458 | 0.06% |
| 2025-03-12 | 15.84 | 15.88 | 0.08 | 0.51% | 15.71 | 15.90 | 21099 | 3338 | 0.04% |
| 2025-03-11 | 15.72 | 15.80 | 0.01 | 0.06% | 15.60 | 15.81 | 22859 | 3596 | 0.05% |
| 2025-03-10 | 15.87 | 15.79 | -0.11 | -0.69% | 15.73 | 15.89 | 36690 | 5793 | 0.07% |
| 2025-03-07 | 15.98 | 15.90 | -0.11 | -0.69% | 15.86 | 16.02 | 25638 | 4085 | 0.05% |
| 2025-03-06 | 16.03 | 16.01 | 0.04 | 0.25% | 15.76 | 16.09 | 34184 | 5449 | 0.07% |
| 2025-03-05 | 16.12 | 15.97 | -0.15 | -0.93% | 15.90 | 16.14 | 20934 | 3347 | 0.04% |
| 2025-03-04 | 15.92 | 16.12 | 0.12 | 0.75% | 15.88 | 16.15 | 23571 | 3784 | 0.05% |
| 2025-03-03 | 16.01 | 16.00 | -0.01 | -0.06% | 15.89 | 16.12 | 34358 | 5500 | 0.07% |
| 2025-02-28 | 16.05 | 16.01 | -0.08 | -0.50% | 15.94 | 16.23 | 43335 | 6962 | 0.09% |
| 2025-02-27 | 16.34 | 16.09 | -0.25 | -1.53% | 16.05 | 16.37 | 50017 | 8075 | 0.10% |
| 2025-02-26 | 16.50 | 16.34 | -0.17 | -1.03% | 16.27 | 16.58 | 34888 | 5707 | 0.07% |
| 2025-02-25 | 16.32 | 16.51 | 0.03 | 0.18% | 16.20 | 16.70 | 42904 | 7075 | 0.09% |
| 2025-02-24 | 16.14 | 16.48 | 0.33 | 2.04% | 16.12 | 16.55 | 44928 | 7359 | 0.09% |
| 2025-02-21 | 16.39 | 16.15 | -0.19 | -1.16% | 16.08 | 16.43 | 43023 | 6975 | 0.09% |
| 2025-02-20 | 16.43 | 16.34 | -0.16 | -0.97% | 16.20 | 16.56 | 26347 | 4301 | 0.05% |
| 2025-02-19 | 16.43 | 16.50 | 0.05 | 0.30% | 16.38 | 16.55 | 31206 | 5136 | 0.06% |
| 2025-02-18 | 16.68 | 16.45 | -0.22 | -1.32% | 16.42 | 16.86 | 42675 | 7091 | 0.08% |
| 2025-02-17 | 16.29 | 16.67 | 0.41 | 2.52% | 16.21 | 16.78 | 56621 | 9399 | 0.11% |
| 2025-02-14 | 16.24 | 16.26 | 0.05 | 0.31% | 16.16 | 16.36 | 29404 | 4776 | 0.06% |
| 2025-02-13 | 16.16 | 16.21 | 0.06 | 0.37% | 16.00 | 16.33 | 33056 | 5370 | 0.07% |
| 2025-02-12 | 16.05 | 16.15 | 0.00 | 0.00% | 16.01 | 16.28 | 29997 | 4845 | 0.06% |
| 2025-02-11 | 16.04 | 16.15 | 0.07 | 0.44% | 15.96 | 16.23 | 38313 | 6175 | 0.08% |
| 2025-02-10 | 16.41 | 16.08 | -0.14 | -0.86% | 15.99 | 16.55 | 56965 | 9224 | 0.11% |
| 2025-02-07 | 16.08 | 16.22 | 0.04 | 0.25% | 15.96 | 16.31 | 57724 | 9324 | 0.11% |
| 2025-02-06 | 15.28 | 16.18 | 0.87 | 5.68% | 15.23 | 16.20 | 93216 | 14821 | 0.18% |
| 2025-02-05 | 15.11 | 15.31 | 0.31 | 2.07% | 14.92 | 15.36 | 53863 | 8180 | 0.11% |
| 2025-01-27 | 14.84 | 15.00 | 0.23 | 1.56% | 14.81 | 15.12 | 37425 | 5624 | 0.07% |
| 2025-01-24 | 14.74 | 14.77 | 0.05 | 0.34% | 14.67 | 14.88 | 25358 | 3750 | 0.05% |
| 2025-01-23 | 14.81 | 14.72 | -0.05 | -0.34% | 14.72 | 15.03 | 28569 | 4256 | 2.14% |
| 2025-01-22 | 14.75 | 14.77 | -0.04 | -0.27% | 14.71 | 14.89 | 19250 | 2843 | 1.44% |
| 2025-01-21 | 14.96 | 14.81 | -0.14 | -0.94% | 14.74 | 14.99 | 22645 | 3355 | 1.70% |
| 2025-01-20 | 15.10 | 14.95 | -0.14 | -0.93% | 14.88 | 15.27 | 36160 | 5427 | 2.71% |
| 2025-01-17 | 14.91 | 15.09 | 0.12 | 0.80% | 14.82 | 15.09 | 28509 | 4274 | 2.14% |
| 2025-01-16 | 14.92 | 14.97 | 0.12 | 0.81% | 14.82 | 15.05 | 28377 | 4239 | 2.13% |
| 2025-01-15 | 14.92 | 14.85 | -0.09 | -0.60% | 14.68 | 14.97 | 26131 | 3871 | 1.96% |
| 2025-01-14 | 14.56 | 14.94 | 0.43 | 2.96% | 14.52 | 14.94 | 37222 | 5503 | 2.79% |
| 2025-01-13 | 14.37 | 14.51 | 0.11 | 0.76% | 14.20 | 14.58 | 25837 | 3733 | 1.94% |
| 2025-01-10 | 14.64 | 14.40 | -0.29 | -1.97% | 14.40 | 14.73 | 26926 | 3919 | 2.02% |
| 2025-01-09 | 14.76 | 14.69 | -0.13 | -0.88% | 14.63 | 14.85 | 27947 | 4115 | 2.10% |
| 2025-01-08 | 14.80 | 14.82 | -0.03 | -0.20% | 14.56 | 14.92 | 34974 | 5165 | 2.62% |
| 2025-01-07 | 14.95 | 14.85 | -0.04 | -0.27% | 14.72 | 14.97 | 28679 | 4240 | 2.15% |
| 2025-01-06 | 14.81 | 14.89 | 0.08 | 0.54% | 14.67 | 15.01 | 35756 | 5309 | 2.68% |
| 2025-01-03 | 15.04 | 14.81 | -0.24 | -1.59% | 14.80 | 15.28 | 50594 | 7602 | 3.79% |
| 2025-01-02 | 15.72 | 15.05 | -0.66 | -4.20% | 14.91 | 15.78 | 76504 | 11669 | 5.74% |
| 2024-12-31 | 16.05 | 15.71 | -0.32 | -2.00% | 15.69 | 16.08 | 43670 | 6913 | 3.28% |
| 2024-12-30 | 16.20 | 16.03 | -0.14 | -0.87% | 15.97 | 16.26 | 32805 | 5267 | 2.46% |
| 2024-12-27 | 16.12 | 16.17 | 0.16 | 1.00% | 15.97 | 16.28 | 53857 | 8698 | 4.04% |
| 2024-12-26 | 16.56 | 16.01 | -0.51 | -3.09% | 15.96 | 16.56 | 71319 | 11515 | 5.35% |