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 | 17.27 | 17.20 | -0.26 | -1.49% | 17.03 | 17.51 | 108466 | 18714 | 2.50% |
| 2025-04-02 | 17.59 | 17.46 | -0.25 | -1.41% | 17.40 | 17.92 | 136433 | 24021 | 3.15% |
| 2025-04-01 | 17.31 | 17.71 | 0.30 | 1.72% | 17.30 | 17.87 | 197491 | 34838 | 4.55% |
| 2025-03-31 | 17.04 | 17.41 | 0.26 | 1.52% | 16.90 | 17.50 | 224209 | 38650 | 5.17% |
| 2025-03-28 | 16.50 | 17.15 | 0.93 | 5.73% | 16.50 | 17.37 | 321677 | 55109 | 7.41% |
| 2025-03-27 | 15.98 | 16.22 | 0.36 | 2.27% | 15.80 | 16.29 | 100663 | 16230 | 2.32% |
| 2025-03-26 | 15.82 | 15.86 | 0.03 | 0.19% | 15.74 | 15.95 | 41112 | 6520 | 0.95% |
| 2025-03-25 | 15.73 | 15.83 | 0.08 | 0.51% | 15.68 | 15.99 | 49272 | 7811 | 1.14% |
| 2025-03-24 | 15.72 | 15.75 | 0.04 | 0.25% | 15.46 | 15.80 | 60481 | 9455 | 1.39% |
| 2025-03-21 | 15.88 | 15.71 | -0.27 | -1.69% | 15.65 | 15.97 | 53373 | 8423 | 1.23% |
| 2025-03-20 | 16.18 | 15.98 | -0.11 | -0.68% | 15.94 | 16.29 | 59767 | 9585 | 1.38% |
| 2025-03-19 | 15.98 | 16.09 | 0.05 | 0.31% | 15.83 | 16.13 | 69570 | 11124 | 1.60% |
| 2025-03-18 | 15.84 | 16.04 | 0.23 | 1.45% | 15.83 | 16.25 | 108968 | 17538 | 2.51% |
| 2025-03-17 | 15.95 | 15.81 | -0.11 | -0.69% | 15.70 | 16.03 | 81122 | 12812 | 1.87% |
| 2025-03-14 | 15.75 | 15.92 | 0.12 | 0.76% | 15.54 | 15.95 | 80458 | 12718 | 1.85% |
| 2025-03-13 | 15.97 | 15.80 | -0.16 | -1.00% | 15.65 | 16.05 | 69286 | 10949 | 1.60% |
| 2025-03-12 | 16.26 | 15.96 | -0.17 | -1.05% | 15.92 | 16.27 | 71723 | 11481 | 1.65% |
| 2025-03-11 | 16.32 | 16.13 | -0.29 | -1.77% | 15.96 | 16.40 | 111195 | 17951 | 2.56% |
| 2025-03-10 | 15.95 | 16.42 | 0.72 | 4.59% | 15.92 | 16.76 | 179694 | 29449 | 4.14% |
| 2025-03-07 | 15.68 | 15.70 | 0.05 | 0.32% | 15.52 | 15.81 | 54990 | 8623 | 1.27% |
| 2025-03-06 | 15.34 | 15.65 | 0.46 | 3.03% | 15.28 | 15.67 | 69966 | 10850 | 1.61% |
| 2025-03-05 | 15.38 | 15.19 | -0.16 | -1.04% | 15.10 | 15.40 | 41531 | 6318 | 0.96% |
| 2025-03-04 | 15.23 | 15.35 | 0.12 | 0.79% | 15.17 | 15.45 | 48113 | 7385 | 1.11% |
| 2025-03-03 | 15.22 | 15.23 | 0.03 | 0.20% | 15.12 | 15.55 | 55993 | 8593 | 1.29% |
| 2025-02-28 | 15.68 | 15.20 | -0.53 | -3.37% | 15.11 | 15.68 | 68571 | 10524 | 1.58% |
| 2025-02-27 | 15.83 | 15.73 | -0.05 | -0.32% | 15.50 | 15.83 | 74302 | 11639 | 1.71% |
| 2025-02-26 | 15.88 | 15.78 | -0.10 | -0.63% | 15.70 | 15.96 | 74199 | 11756 | 1.71% |
| 2025-02-25 | 15.76 | 15.88 | 0.00 | 0.00% | 15.68 | 16.05 | 73178 | 11665 | 1.69% |
| 2025-02-24 | 16.06 | 15.88 | -0.08 | -0.50% | 15.75 | 16.08 | 94501 | 15049 | 2.18% |
| 2025-02-21 | 15.62 | 15.96 | 0.44 | 2.84% | 15.62 | 16.09 | 150591 | 23993 | 3.47% |
| 2025-02-20 | 15.40 | 15.52 | 0.10 | 0.65% | 15.29 | 15.55 | 86524 | 13378 | 1.99% |
| 2025-02-19 | 15.00 | 15.42 | 0.37 | 2.46% | 14.95 | 15.43 | 85342 | 13044 | 1.97% |
| 2025-02-18 | 15.10 | 15.05 | -0.11 | -0.73% | 14.93 | 15.35 | 78446 | 11914 | 1.81% |
| 2025-02-17 | 15.05 | 15.16 | 0.29 | 1.95% | 14.96 | 15.38 | 105787 | 16046 | 2.44% |
| 2025-02-14 | 14.54 | 14.87 | 0.29 | 1.99% | 14.52 | 14.98 | 78229 | 11600 | 1.80% |
| 2025-02-13 | 14.73 | 14.58 | -0.15 | -1.02% | 14.57 | 14.76 | 55985 | 8199 | 1.29% |
| 2025-02-12 | 14.61 | 14.73 | 0.11 | 0.75% | 14.57 | 14.73 | 56160 | 8232 | 1.29% |
| 2025-02-11 | 14.79 | 14.62 | -0.19 | -1.28% | 14.60 | 14.81 | 46159 | 6767 | 1.06% |
| 2025-02-10 | 14.76 | 14.81 | 0.05 | 0.34% | 14.57 | 14.82 | 62537 | 9213 | 1.44% |
| 2025-02-07 | 14.89 | 14.76 | -0.03 | -0.20% | 14.55 | 14.89 | 84646 | 12484 | 1.95% |
| 2025-02-06 | 14.28 | 14.79 | 0.44 | 3.07% | 14.26 | 14.81 | 62369 | 9121 | 1.44% |
| 2025-02-05 | 14.37 | 14.35 | 0.02 | 0.14% | 14.27 | 14.44 | 33034 | 4743 | 0.76% |
| 2025-01-27 | 14.48 | 14.33 | -0.10 | -0.69% | 14.33 | 14.58 | 34791 | 5026 | 0.80% |
| 2025-01-24 | 14.38 | 14.43 | 0.01 | 0.07% | 14.28 | 14.50 | 44243 | 6373 | 1.02% |
| 2025-01-23 | 14.61 | 14.42 | -0.04 | -0.28% | 14.40 | 14.70 | 41130 | 5982 | 0.95% |
| 2025-01-22 | 14.53 | 14.46 | -0.17 | -1.16% | 14.36 | 14.63 | 38193 | 5527 | 0.88% |
| 2025-01-21 | 14.51 | 14.63 | 0.21 | 1.46% | 14.33 | 14.68 | 47503 | 6902 | 1.09% |
| 2025-01-20 | 14.36 | 14.42 | 0.17 | 1.19% | 14.33 | 14.51 | 49176 | 7086 | 1.13% |
| 2025-01-17 | 14.01 | 14.25 | 0.19 | 1.35% | 13.97 | 14.33 | 39719 | 5636 | 0.92% |
| 2025-01-16 | 14.19 | 14.06 | -0.03 | -0.21% | 13.95 | 14.32 | 46762 | 6610 | 1.08% |
| 2025-01-15 | 14.16 | 14.09 | -0.12 | -0.84% | 14.02 | 14.30 | 55052 | 7773 | 1.27% |
| 2025-01-14 | 13.73 | 14.21 | 0.52 | 3.80% | 13.67 | 14.23 | 60615 | 8483 | 1.40% |
| 2025-01-13 | 13.52 | 13.69 | 0.03 | 0.22% | 13.50 | 13.74 | 42291 | 5771 | 0.97% |
| 2025-01-10 | 14.00 | 13.66 | -0.33 | -2.36% | 13.66 | 14.05 | 48512 | 6701 | 1.12% |
| 2025-01-09 | 14.12 | 13.99 | -0.21 | -1.48% | 13.99 | 14.28 | 44054 | 6207 | 1.02% |
| 2025-01-08 | 14.23 | 14.20 | -0.12 | -0.84% | 13.83 | 14.37 | 59821 | 8436 | 1.38% |
| 2025-01-07 | 14.20 | 14.32 | 0.07 | 0.49% | 14.12 | 14.35 | 42200 | 6013 | 0.97% |
| 2025-01-06 | 14.12 | 14.25 | 0.13 | 0.92% | 14.01 | 14.33 | 44444 | 6311 | 1.02% |
| 2025-01-03 | 14.39 | 14.12 | -0.24 | -1.67% | 14.07 | 14.58 | 59470 | 8506 | 1.37% |
| 2025-01-02 | 14.76 | 14.36 | -0.46 | -3.10% | 14.20 | 14.84 | 82867 | 12043 | 1.92% |
| 2024-12-31 | 15.27 | 14.82 | -0.47 | -3.07% | 14.79 | 15.30 | 66127 | 9894 | 1.53% |
| 2024-12-30 | 15.11 | 15.29 | 0.13 | 0.86% | 15.08 | 15.55 | 70489 | 10814 | 1.63% |
| 2024-12-27 | 14.95 | 15.16 | 0.25 | 1.68% | 14.88 | 15.33 | 60325 | 9151 | 1.40% |
| 2024-12-26 | 14.88 | 14.91 | 0.06 | 0.40% | 14.78 | 14.97 | 37625 | 5607 | 0.87% |