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 | 15.86 | 15.68 | -0.39 | -2.43% | 15.57 | 16.05 | 58122 | 9168 | 2.78% |
| 2025-04-02 | 15.84 | 16.07 | 0.07 | 0.44% | 15.84 | 16.23 | 56344 | 9035 | 2.69% |
| 2025-04-01 | 15.78 | 16.00 | 0.29 | 1.85% | 15.78 | 16.50 | 73846 | 11921 | 3.53% |
| 2025-03-31 | 15.70 | 15.71 | -0.16 | -1.01% | 15.46 | 15.83 | 49353 | 7709 | 2.36% |
| 2025-03-28 | 16.06 | 15.87 | -0.23 | -1.43% | 15.84 | 16.32 | 51405 | 8229 | 2.46% |
| 2025-03-27 | 16.00 | 16.10 | 0.07 | 0.44% | 15.67 | 16.27 | 55540 | 8878 | 2.65% |
| 2025-03-26 | 15.98 | 16.03 | 0.15 | 0.94% | 15.84 | 16.16 | 45581 | 7311 | 2.18% |
| 2025-03-25 | 16.00 | 15.88 | -0.17 | -1.06% | 15.71 | 16.07 | 54403 | 8651 | 2.60% |
| 2025-03-24 | 16.41 | 16.05 | -0.57 | -3.43% | 15.51 | 16.59 | 124839 | 20007 | 5.97% |
| 2025-03-21 | 16.95 | 16.62 | -0.12 | -0.72% | 16.44 | 17.11 | 155724 | 26219 | 7.44% |
| 2025-03-20 | 16.73 | 16.74 | -0.02 | -0.12% | 16.65 | 16.92 | 81115 | 13644 | 3.88% |
| 2025-03-19 | 16.79 | 16.76 | -0.03 | -0.18% | 16.62 | 16.82 | 57180 | 9554 | 2.73% |
| 2025-03-18 | 16.83 | 16.79 | 0.04 | 0.24% | 16.61 | 16.85 | 71198 | 11918 | 3.40% |
| 2025-03-17 | 16.40 | 16.75 | 0.31 | 1.89% | 16.37 | 17.00 | 105283 | 17614 | 5.03% |
| 2025-03-14 | 16.08 | 16.44 | 0.36 | 2.24% | 15.93 | 16.46 | 75286 | 12242 | 3.60% |
| 2025-03-13 | 16.53 | 16.08 | -0.39 | -2.37% | 15.90 | 16.53 | 87222 | 14061 | 4.17% |
| 2025-03-12 | 16.33 | 16.47 | 0.19 | 1.17% | 16.33 | 16.66 | 80654 | 13315 | 3.85% |
| 2025-03-11 | 16.13 | 16.28 | -0.12 | -0.73% | 16.10 | 16.40 | 50630 | 8219 | 2.42% |
| 2025-03-10 | 16.40 | 16.40 | 0.00 | 0.00% | 16.23 | 16.52 | 51610 | 8452 | 2.47% |
| 2025-03-07 | 16.51 | 16.40 | -0.15 | -0.91% | 16.29 | 16.67 | 74179 | 12222 | 3.54% |
| 2025-03-06 | 16.32 | 16.55 | 0.25 | 1.53% | 16.32 | 16.65 | 76051 | 12568 | 3.63% |
| 2025-03-05 | 16.19 | 16.30 | 0.11 | 0.68% | 16.02 | 16.32 | 62804 | 10167 | 3.00% |
| 2025-03-04 | 15.83 | 16.19 | 0.21 | 1.31% | 15.80 | 16.25 | 67362 | 10866 | 3.22% |
| 2025-03-03 | 16.10 | 15.98 | -0.02 | -0.13% | 15.78 | 16.29 | 66463 | 10694 | 3.18% |
| 2025-02-28 | 16.83 | 16.00 | -0.93 | -5.49% | 15.94 | 16.97 | 112381 | 18473 | 5.37% |
| 2025-02-27 | 17.13 | 16.93 | -0.20 | -1.17% | 16.61 | 17.18 | 111347 | 18795 | 5.32% |
| 2025-02-26 | 17.11 | 17.13 | 0.04 | 0.23% | 16.95 | 17.22 | 111959 | 19133 | 5.35% |
| 2025-02-25 | 16.85 | 17.09 | -0.03 | -0.18% | 16.81 | 17.32 | 125986 | 21565 | 6.02% |
| 2025-02-24 | 17.17 | 17.12 | -0.16 | -0.93% | 16.96 | 17.25 | 118646 | 20298 | 5.67% |
| 2025-02-21 | 17.44 | 17.28 | -0.09 | -0.52% | 17.00 | 17.45 | 193662 | 33302 | 9.25% |
| 2025-02-20 | 16.68 | 17.37 | 0.80 | 4.83% | 16.68 | 17.39 | 260395 | 44672 | 12.44% |
| 2025-02-19 | 16.20 | 16.57 | 0.39 | 2.41% | 16.16 | 16.58 | 79471 | 13067 | 3.80% |
| 2025-02-18 | 16.74 | 16.18 | -0.56 | -3.35% | 16.10 | 16.83 | 103139 | 16946 | 4.93% |
| 2025-02-17 | 16.68 | 16.74 | 0.03 | 0.18% | 16.50 | 16.82 | 96671 | 16132 | 4.62% |
| 2025-02-14 | 16.61 | 16.71 | 0.01 | 0.06% | 16.51 | 16.82 | 90753 | 15155 | 4.34% |
| 2025-02-13 | 17.12 | 16.70 | -0.39 | -2.28% | 16.60 | 17.13 | 123738 | 20768 | 5.91% |
| 2025-02-12 | 16.99 | 17.09 | -0.05 | -0.29% | 16.81 | 17.10 | 139961 | 23754 | 6.69% |
| 2025-02-11 | 16.74 | 17.14 | 0.41 | 2.45% | 16.68 | 17.23 | 187808 | 31945 | 8.98% |
| 2025-02-10 | 16.63 | 16.73 | 0.22 | 1.33% | 16.40 | 16.75 | 116091 | 19266 | 5.55% |
| 2025-02-07 | 16.38 | 16.51 | 0.10 | 0.61% | 16.28 | 16.77 | 134031 | 22219 | 6.41% |
| 2025-02-06 | 15.95 | 16.41 | 0.45 | 2.82% | 15.85 | 16.43 | 95554 | 15542 | 4.57% |
| 2025-02-05 | 15.91 | 15.96 | 0.21 | 1.33% | 15.80 | 16.10 | 58813 | 9388 | 2.81% |
| 2025-01-27 | 16.17 | 15.75 | -0.34 | -2.11% | 15.72 | 16.25 | 68775 | 10947 | 3.29% |
| 2025-01-24 | 15.60 | 16.09 | 0.47 | 3.01% | 15.58 | 16.10 | 92656 | 14731 | 4.43% |
| 2025-01-23 | 16.03 | 15.62 | -0.23 | -1.45% | 15.62 | 16.22 | 94431 | 15068 | 4.51% |
| 2025-01-22 | 15.85 | 15.85 | -0.12 | -0.75% | 15.71 | 16.08 | 77925 | 12407 | 3.72% |
| 2025-01-21 | 15.89 | 15.97 | 0.21 | 1.33% | 15.60 | 16.06 | 96723 | 15315 | 4.62% |
| 2025-01-20 | 15.50 | 15.76 | 0.42 | 2.74% | 15.37 | 15.80 | 102750 | 16090 | 4.91% |
| 2025-01-17 | 15.40 | 15.34 | -0.08 | -0.52% | 15.17 | 15.47 | 74871 | 11492 | 3.58% |
| 2025-01-16 | 15.62 | 15.42 | -0.05 | -0.32% | 15.26 | 15.79 | 92747 | 14392 | 4.43% |
| 2025-01-15 | 15.66 | 15.47 | -0.01 | -0.06% | 15.40 | 15.73 | 87216 | 13540 | 4.17% |
| 2025-01-14 | 14.85 | 15.48 | 0.68 | 4.59% | 14.82 | 15.49 | 118636 | 18087 | 5.67% |
| 2025-01-13 | 14.42 | 14.80 | 0.17 | 1.16% | 14.16 | 14.96 | 104794 | 15325 | 5.01% |
| 2025-01-10 | 15.61 | 14.63 | -1.17 | -7.41% | 14.63 | 15.89 | 168613 | 25828 | 8.06% |
| 2025-01-09 | 15.56 | 15.80 | 0.10 | 0.64% | 15.52 | 16.66 | 149901 | 24041 | 7.16% |
| 2025-01-08 | 16.00 | 15.70 | -0.57 | -3.50% | 15.06 | 16.20 | 210761 | 32849 | 10.07% |
| 2025-01-07 | 15.80 | 16.27 | 0.13 | 0.81% | 15.53 | 16.50 | 216352 | 34515 | 10.34% |
| 2025-01-06 | 17.48 | 16.14 | -1.79 | -9.98% | 16.14 | 17.60 | 244001 | 40204 | 11.66% |
| 2025-01-03 | 17.55 | 17.93 | 0.37 | 2.11% | 17.13 | 18.66 | 356642 | 64288 | 17.04% |
| 2025-01-02 | 17.16 | 17.56 | 0.17 | 0.98% | 16.74 | 18.08 | 178944 | 31373 | 8.55% |
| 2024-12-31 | 18.25 | 17.39 | -0.94 | -5.13% | 17.30 | 18.34 | 180153 | 32123 | 8.61% |
| 2024-12-30 | 17.98 | 18.33 | 0.23 | 1.27% | 17.80 | 18.40 | 188592 | 34367 | 9.01% |
| 2024-12-27 | 18.10 | 18.10 | -0.13 | -0.71% | 17.91 | 18.52 | 259508 | 47302 | 12.40% |
| 2024-12-26 | 17.45 | 18.23 | 0.58 | 3.29% | 17.33 | 18.45 | 253658 | 45814 | 12.12% |