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 | 15.82 | 15.66 | -0.46 | -2.85% | 15.64 | 16.09 | 107934 | 17067 | 2.91% |
| 2025-04-02 | 16.13 | 16.12 | -0.03 | -0.19% | 16.05 | 16.35 | 85125 | 13764 | 2.29% |
| 2025-04-01 | 16.20 | 16.15 | 0.01 | 0.06% | 16.01 | 16.37 | 118403 | 19185 | 3.19% |
| 2025-03-31 | 16.50 | 16.14 | -0.58 | -3.47% | 15.62 | 16.55 | 229656 | 36734 | 6.18% |
| 2025-03-28 | 16.95 | 16.72 | -0.25 | -1.47% | 16.66 | 17.35 | 148776 | 25140 | 4.01% |
| 2025-03-27 | 17.34 | 16.97 | -0.43 | -2.47% | 16.92 | 17.40 | 176156 | 30108 | 4.74% |
| 2025-03-26 | 17.61 | 17.40 | -0.17 | -0.97% | 17.36 | 17.82 | 205128 | 36028 | 5.52% |
| 2025-03-25 | 18.63 | 17.57 | -1.24 | -6.59% | 17.43 | 18.63 | 376657 | 67374 | 10.14% |
| 2025-03-24 | 20.20 | 18.81 | -1.98 | -9.52% | 18.71 | 20.50 | 501454 | 96609 | 13.50% |
| 2025-03-21 | 19.53 | 20.79 | 0.95 | 4.79% | 19.51 | 21.82 | 714820 | 150076 | 19.25% |
| 2025-03-20 | 19.05 | 19.84 | 0.62 | 3.23% | 18.70 | 20.20 | 413698 | 80920 | 11.14% |
| 2025-03-19 | 18.81 | 19.22 | 0.21 | 1.10% | 18.41 | 19.68 | 374736 | 71763 | 10.09% |
| 2025-03-18 | 18.58 | 19.01 | 0.37 | 1.98% | 18.29 | 19.89 | 453119 | 86390 | 12.20% |
| 2025-03-17 | 19.10 | 18.64 | 0.00 | 0.00% | 18.63 | 19.28 | 325908 | 61378 | 8.78% |
| 2025-03-14 | 18.85 | 18.64 | -0.31 | -1.64% | 18.38 | 19.37 | 425666 | 79979 | 11.46% |
| 2025-03-13 | 17.65 | 18.95 | 1.13 | 6.34% | 17.46 | 19.10 | 496981 | 90681 | 13.38% |
| 2025-03-12 | 16.93 | 17.82 | 1.00 | 5.95% | 16.86 | 18.50 | 540909 | 97427 | 14.57% |
| 2025-03-11 | 16.50 | 16.82 | 0.04 | 0.24% | 16.33 | 16.87 | 90941 | 15171 | 2.45% |
| 2025-03-10 | 17.36 | 16.78 | -0.90 | -5.09% | 16.60 | 17.36 | 242172 | 40817 | 6.52% |
| 2025-03-07 | 17.44 | 17.68 | 0.15 | 0.86% | 17.33 | 17.84 | 183722 | 32410 | 4.95% |
| 2025-03-06 | 17.40 | 17.53 | 0.23 | 1.33% | 17.30 | 17.78 | 221765 | 38892 | 5.97% |
| 2025-03-05 | 16.99 | 17.30 | 0.31 | 1.82% | 16.90 | 17.33 | 154685 | 26495 | 4.17% |
| 2025-03-04 | 16.31 | 16.99 | 0.43 | 2.60% | 16.29 | 17.10 | 152891 | 25708 | 4.12% |
| 2025-03-03 | 16.37 | 16.56 | 0.34 | 2.10% | 16.15 | 16.90 | 171477 | 28362 | 4.62% |
| 2025-02-28 | 16.80 | 16.22 | -0.79 | -4.64% | 16.15 | 16.89 | 135604 | 22353 | 3.65% |
| 2025-02-27 | 17.46 | 17.01 | -0.51 | -2.91% | 16.68 | 17.53 | 185225 | 31673 | 4.99% |
| 2025-02-26 | 17.70 | 17.52 | 0.06 | 0.34% | 17.26 | 17.77 | 219509 | 38330 | 5.91% |
| 2025-02-25 | 17.88 | 17.46 | -1.23 | -6.58% | 17.39 | 18.04 | 502268 | 88982 | 13.52% |
| 2025-02-24 | 17.20 | 18.69 | 1.70 | 10.01% | 17.01 | 18.69 | 588241 | 107947 | 15.84% |
| 2025-02-21 | 16.56 | 16.99 | 0.45 | 2.72% | 16.51 | 17.03 | 100197 | 16857 | 2.70% |
| 2025-02-20 | 16.64 | 16.54 | -0.25 | -1.49% | 16.45 | 16.75 | 87442 | 14498 | 2.35% |
| 2025-02-19 | 16.55 | 16.79 | 0.34 | 2.07% | 16.42 | 16.84 | 95898 | 16011 | 2.58% |
| 2025-02-18 | 16.99 | 16.45 | -0.70 | -4.08% | 16.34 | 17.25 | 140138 | 23458 | 3.79% |
| 2025-02-17 | 17.26 | 17.15 | 0.21 | 1.24% | 17.02 | 17.65 | 201053 | 34857 | 5.43% |
| 2025-02-14 | 16.93 | 16.94 | 0.62 | 3.80% | 16.32 | 17.11 | 201174 | 33787 | 5.43% |
| 2025-02-13 | 16.40 | 16.32 | -0.17 | -1.03% | 16.10 | 16.62 | 90907 | 14857 | 2.46% |
| 2025-02-12 | 16.18 | 16.49 | 0.44 | 2.74% | 16.16 | 16.70 | 109456 | 17985 | 2.96% |
| 2025-02-11 | 16.17 | 16.05 | -0.12 | -0.74% | 15.83 | 16.24 | 74296 | 11939 | 2.01% |
| 2025-02-10 | 15.76 | 16.17 | 0.48 | 3.06% | 15.71 | 16.18 | 91523 | 14641 | 2.47% |
| 2025-02-07 | 15.50 | 15.69 | 0.25 | 1.62% | 15.40 | 15.94 | 92428 | 14454 | 2.50% |
| 2025-02-06 | 15.10 | 15.44 | 0.24 | 1.58% | 15.02 | 15.47 | 72516 | 11088 | 1.96% |
| 2025-02-05 | 15.08 | 15.20 | 0.44 | 2.98% | 14.98 | 15.28 | 67661 | 10262 | 1.83% |
| 2025-01-27 | 14.93 | 14.76 | -0.03 | -0.20% | 14.74 | 15.14 | 65107 | 9710 | 1.76% |
| 2025-01-24 | 14.41 | 14.79 | 0.37 | 2.57% | 14.38 | 14.80 | 53161 | 7788 | 1.44% |
| 2025-01-23 | 14.58 | 14.42 | -0.01 | -0.07% | 14.41 | 14.82 | 51806 | 7589 | 1.40% |
| 2025-01-22 | 14.60 | 14.43 | -0.17 | -1.16% | 14.36 | 14.60 | 29046 | 4200 | 0.78% |
| 2025-01-21 | 14.55 | 14.60 | -0.09 | -0.61% | 14.43 | 14.78 | 44521 | 6470 | 1.20% |
| 2025-01-20 | 15.00 | 14.69 | -0.03 | -0.20% | 14.65 | 15.00 | 41476 | 6109 | 1.12% |
| 2025-01-17 | 14.44 | 14.72 | 0.24 | 1.66% | 14.30 | 14.91 | 68679 | 10059 | 1.86% |
| 2025-01-16 | 14.58 | 14.48 | 0.00 | 0.00% | 14.32 | 14.77 | 38169 | 5539 | 1.03% |
| 2025-01-15 | 14.53 | 14.48 | -0.02 | -0.14% | 14.38 | 14.66 | 49451 | 7174 | 1.34% |
| 2025-01-14 | 13.90 | 14.50 | 0.63 | 4.54% | 13.88 | 14.50 | 64277 | 9175 | 1.74% |
| 2025-01-13 | 13.65 | 13.87 | 0.07 | 0.51% | 13.42 | 13.87 | 37794 | 5176 | 1.02% |
| 2025-01-10 | 14.31 | 13.80 | -0.43 | -3.02% | 13.78 | 14.35 | 52202 | 7338 | 1.41% |
| 2025-01-09 | 14.12 | 14.23 | -0.02 | -0.14% | 14.12 | 14.56 | 48079 | 6872 | 1.30% |
| 2025-01-08 | 14.30 | 14.25 | -0.13 | -0.90% | 13.79 | 14.39 | 63077 | 8907 | 1.70% |
| 2025-01-07 | 14.20 | 14.38 | 0.24 | 1.70% | 14.06 | 14.39 | 56943 | 8096 | 1.54% |
| 2025-01-06 | 14.33 | 14.14 | -0.19 | -1.33% | 13.95 | 14.34 | 64949 | 9172 | 1.75% |
| 2025-01-03 | 15.11 | 14.33 | -0.78 | -5.16% | 14.33 | 15.28 | 79217 | 11630 | 2.14% |
| 2025-01-02 | 15.88 | 15.11 | -0.77 | -4.85% | 14.84 | 15.89 | 119451 | 18417 | 3.23% |
| 2024-12-31 | 16.70 | 15.88 | -0.68 | -4.11% | 15.88 | 16.89 | 101953 | 16613 | 2.75% |
| 2024-12-30 | 16.77 | 16.56 | 0.08 | 0.49% | 16.50 | 16.94 | 73566 | 12270 | 1.99% |
| 2024-12-27 | 16.46 | 16.48 | 0.06 | 0.37% | 16.34 | 16.94 | 79623 | 13268 | 2.15% |
| 2024-12-26 | 16.07 | 16.42 | 0.35 | 2.18% | 15.96 | 16.74 | 88111 | 14470 | 2.38% |