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 | 16.16 | 16.40 | 0.08 | 0.49% | 15.98 | 16.62 | 40464 | 6634 | 1.53% |
| 2025-04-02 | 16.08 | 16.32 | 0.17 | 1.05% | 16.06 | 16.46 | 34471 | 5641 | 1.30% |
| 2025-04-01 | 15.95 | 16.15 | 0.20 | 1.25% | 15.95 | 16.35 | 38683 | 6263 | 1.46% |
| 2025-03-31 | 16.29 | 15.95 | -0.53 | -3.22% | 15.76 | 16.30 | 56623 | 9049 | 2.14% |
| 2025-03-28 | 16.58 | 16.48 | -0.14 | -0.84% | 16.44 | 16.83 | 33175 | 5508 | 1.25% |
| 2025-03-27 | 16.85 | 16.62 | -0.25 | -1.48% | 16.58 | 16.87 | 33189 | 5538 | 1.26% |
| 2025-03-26 | 16.77 | 16.87 | 0.10 | 0.60% | 16.74 | 16.91 | 30110 | 5069 | 1.14% |
| 2025-03-25 | 16.68 | 16.77 | 0.05 | 0.30% | 16.60 | 16.85 | 44099 | 7378 | 1.67% |
| 2025-03-24 | 17.36 | 16.72 | -0.65 | -3.74% | 16.35 | 17.53 | 83065 | 13960 | 3.14% |
| 2025-03-21 | 17.55 | 17.37 | -0.35 | -1.98% | 17.26 | 17.86 | 63232 | 11084 | 2.39% |
| 2025-03-20 | 17.75 | 17.72 | -0.12 | -0.67% | 17.66 | 17.88 | 47983 | 8519 | 1.81% |
| 2025-03-19 | 18.03 | 17.84 | -0.18 | -1.00% | 17.73 | 18.13 | 54479 | 9731 | 2.06% |
| 2025-03-18 | 18.15 | 18.02 | -0.29 | -1.58% | 17.96 | 18.40 | 90755 | 16492 | 3.43% |
| 2025-03-17 | 18.33 | 18.31 | 0.10 | 0.55% | 17.92 | 18.88 | 120376 | 21941 | 4.55% |
| 2025-03-14 | 18.49 | 18.21 | -0.44 | -2.36% | 17.55 | 18.49 | 154297 | 27776 | 5.84% |
| 2025-03-13 | 20.10 | 18.65 | -1.69 | -8.31% | 18.50 | 20.65 | 197951 | 38730 | 7.49% |
| 2025-03-12 | 19.78 | 20.34 | 0.57 | 2.88% | 19.40 | 20.36 | 161167 | 32148 | 6.10% |
| 2025-03-11 | 19.08 | 19.77 | 0.50 | 2.59% | 18.81 | 20.10 | 111100 | 21781 | 4.20% |
| 2025-03-10 | 19.02 | 19.27 | 0.13 | 0.68% | 18.87 | 19.62 | 100180 | 19286 | 3.79% |
| 2025-03-07 | 18.95 | 19.14 | 0.08 | 0.42% | 18.58 | 19.38 | 110447 | 20942 | 4.18% |
| 2025-03-06 | 18.80 | 19.06 | 0.31 | 1.65% | 18.61 | 19.19 | 121862 | 23153 | 4.61% |
| 2025-03-05 | 18.00 | 18.75 | 0.62 | 3.42% | 17.87 | 18.86 | 111369 | 20578 | 4.21% |
| 2025-03-04 | 18.01 | 18.13 | 0.06 | 0.33% | 17.70 | 18.17 | 68883 | 12334 | 2.61% |
| 2025-03-03 | 18.00 | 18.07 | 0.16 | 0.89% | 17.66 | 18.53 | 94668 | 17198 | 3.58% |
| 2025-02-28 | 18.40 | 17.91 | -0.61 | -3.29% | 17.74 | 18.60 | 101129 | 18408 | 3.83% |
| 2025-02-27 | 17.76 | 18.52 | 0.78 | 4.40% | 17.67 | 18.52 | 149246 | 27122 | 5.64% |
| 2025-02-26 | 17.95 | 17.74 | -0.11 | -0.62% | 17.57 | 18.12 | 77939 | 13885 | 2.95% |
| 2025-02-25 | 17.71 | 17.85 | -0.24 | -1.33% | 17.61 | 18.03 | 65715 | 11732 | 2.49% |
| 2025-02-24 | 18.15 | 18.09 | -0.31 | -1.68% | 17.77 | 18.28 | 94284 | 16990 | 3.57% |
| 2025-02-21 | 18.37 | 18.40 | 0.16 | 0.88% | 17.90 | 18.50 | 112428 | 20481 | 4.25% |
| 2025-02-20 | 18.78 | 18.24 | -0.57 | -3.03% | 18.19 | 18.99 | 117800 | 21755 | 4.46% |
| 2025-02-19 | 18.41 | 18.81 | 0.27 | 1.46% | 18.41 | 19.50 | 166282 | 31366 | 6.29% |
| 2025-02-18 | 19.54 | 18.54 | -0.80 | -4.14% | 18.51 | 19.67 | 187332 | 35540 | 7.09% |
| 2025-02-17 | 18.05 | 19.34 | 1.01 | 5.51% | 18.00 | 19.34 | 241785 | 45078 | 9.15% |
| 2025-02-14 | 17.21 | 18.33 | 1.06 | 6.14% | 16.92 | 18.61 | 239333 | 42820 | 9.05% |
| 2025-02-13 | 17.02 | 17.27 | 0.38 | 2.25% | 17.02 | 18.38 | 186993 | 32758 | 7.07% |
| 2025-02-12 | 16.80 | 16.89 | 0.00 | 0.00% | 16.68 | 17.01 | 73437 | 12347 | 2.78% |
| 2025-02-11 | 17.20 | 16.89 | -0.28 | -1.63% | 16.82 | 17.28 | 75610 | 12831 | 2.86% |
| 2025-02-10 | 16.75 | 17.17 | 0.68 | 4.12% | 16.62 | 17.24 | 120449 | 20462 | 4.56% |
| 2025-02-07 | 16.60 | 16.49 | -0.24 | -1.43% | 16.25 | 16.84 | 114288 | 18971 | 4.32% |
| 2025-02-06 | 16.16 | 16.73 | 0.44 | 2.70% | 16.13 | 16.75 | 83786 | 13889 | 3.17% |
| 2025-02-05 | 16.41 | 16.29 | -0.10 | -0.61% | 15.98 | 16.55 | 68943 | 11198 | 2.61% |
| 2025-01-27 | 16.93 | 16.39 | -0.44 | -2.61% | 16.37 | 17.10 | 66929 | 11133 | 2.53% |
| 2025-01-24 | 16.91 | 16.83 | -0.16 | -0.94% | 16.67 | 17.11 | 83985 | 14138 | 3.18% |
| 2025-01-23 | 17.36 | 16.99 | -0.37 | -2.13% | 16.98 | 17.51 | 102359 | 17646 | 3.87% |
| 2025-01-22 | 17.10 | 17.36 | -0.04 | -0.23% | 17.09 | 17.78 | 127090 | 22093 | 4.81% |
| 2025-01-21 | 16.70 | 17.40 | 0.63 | 3.76% | 16.53 | 17.58 | 173675 | 29548 | 6.57% |
| 2025-01-20 | 17.07 | 16.77 | -0.23 | -1.35% | 16.52 | 17.25 | 184095 | 31053 | 6.96% |
| 2025-01-17 | 15.38 | 17.00 | 1.55 | 10.03% | 15.15 | 17.00 | 184070 | 30358 | 6.96% |
| 2025-01-16 | 15.52 | 15.45 | -0.03 | -0.19% | 15.28 | 16.00 | 54744 | 8534 | 2.07% |
| 2025-01-15 | 15.51 | 15.48 | -0.05 | -0.32% | 15.40 | 15.88 | 60469 | 9435 | 2.29% |
| 2025-01-14 | 14.92 | 15.53 | 0.80 | 5.43% | 14.71 | 15.54 | 74182 | 11288 | 2.81% |
| 2025-01-13 | 14.48 | 14.73 | -0.07 | -0.47% | 14.05 | 14.77 | 61727 | 8912 | 2.33% |
| 2025-01-10 | 14.92 | 14.80 | -0.37 | -2.44% | 14.77 | 15.66 | 90046 | 13743 | 3.41% |
| 2025-01-09 | 14.61 | 15.17 | 0.46 | 3.13% | 14.42 | 15.77 | 106471 | 16092 | 4.03% |
| 2025-01-08 | 14.70 | 14.71 | -0.10 | -0.68% | 14.24 | 14.99 | 57999 | 8484 | 2.19% |
| 2025-01-07 | 14.75 | 14.81 | 0.25 | 1.72% | 14.29 | 14.85 | 62876 | 9140 | 2.38% |
| 2025-01-06 | 14.93 | 14.56 | -0.56 | -3.70% | 14.16 | 15.07 | 64664 | 9489 | 2.45% |
| 2025-01-03 | 16.15 | 15.12 | -1.03 | -6.38% | 15.03 | 16.39 | 109066 | 16875 | 4.13% |
| 2025-01-02 | 16.53 | 16.15 | -0.30 | -1.82% | 15.95 | 17.17 | 93220 | 15419 | 3.53% |
| 2024-12-31 | 17.31 | 16.45 | -0.86 | -4.97% | 16.45 | 17.33 | 88657 | 14926 | 3.35% |
| 2024-12-30 | 16.95 | 17.31 | 0.54 | 3.22% | 16.80 | 17.82 | 127958 | 22205 | 4.84% |
| 2024-12-27 | 16.80 | 16.77 | -0.11 | -0.65% | 16.64 | 17.14 | 76487 | 12921 | 2.89% |
| 2024-12-26 | 16.54 | 16.88 | 0.29 | 1.75% | 16.43 | 17.19 | 96962 | 16397 | 3.67% |