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 | 16.13 | -0.22 | -1.35% | 16.11 | 16.56 | 101204 | 16451 | 1.32% |
| 2025-04-02 | 16.71 | 16.35 | -0.35 | -2.10% | 16.17 | 16.81 | 164679 | 26984 | 2.15% |
| 2025-04-01 | 16.25 | 16.70 | 0.50 | 3.09% | 16.22 | 17.19 | 195604 | 32714 | 2.55% |
| 2025-03-31 | 16.34 | 16.20 | -0.31 | -1.88% | 15.95 | 16.48 | 144574 | 23395 | 1.89% |
| 2025-03-28 | 16.76 | 16.51 | -0.32 | -1.90% | 16.40 | 16.93 | 146578 | 24316 | 1.91% |
| 2025-03-27 | 17.05 | 16.83 | -0.26 | -1.52% | 16.55 | 17.12 | 192700 | 32389 | 2.51% |
| 2025-03-26 | 17.44 | 17.09 | -0.37 | -2.12% | 17.00 | 17.46 | 249242 | 42882 | 3.25% |
| 2025-03-25 | 16.78 | 17.46 | 0.68 | 4.05% | 16.74 | 17.88 | 454244 | 79743 | 5.93% |
| 2025-03-24 | 17.33 | 16.78 | -0.40 | -2.33% | 16.43 | 17.44 | 257301 | 43237 | 3.36% |
| 2025-03-21 | 16.91 | 17.18 | 0.20 | 1.18% | 16.86 | 17.66 | 365695 | 63372 | 4.77% |
| 2025-03-20 | 16.66 | 16.98 | 0.30 | 1.80% | 16.56 | 17.15 | 194448 | 32848 | 2.54% |
| 2025-03-19 | 16.80 | 16.68 | -0.17 | -1.01% | 16.59 | 16.91 | 141524 | 23721 | 1.85% |
| 2025-03-18 | 16.96 | 16.85 | -0.23 | -1.35% | 16.78 | 17.17 | 205951 | 34829 | 2.69% |
| 2025-03-17 | 17.21 | 17.08 | 0.08 | 0.47% | 16.98 | 17.59 | 306074 | 52974 | 3.99% |
| 2025-03-14 | 17.10 | 17.00 | 0.12 | 0.71% | 16.66 | 17.21 | 246407 | 41771 | 3.22% |
| 2025-03-13 | 16.70 | 16.88 | 0.11 | 0.66% | 16.53 | 16.93 | 187425 | 31372 | 2.45% |
| 2025-03-12 | 17.10 | 16.77 | -0.19 | -1.12% | 16.73 | 17.17 | 230717 | 38930 | 3.01% |
| 2025-03-11 | 16.40 | 16.96 | 0.39 | 2.35% | 16.33 | 17.05 | 286327 | 48275 | 3.74% |
| 2025-03-10 | 16.51 | 16.57 | 0.14 | 0.85% | 16.35 | 16.68 | 182664 | 30182 | 2.38% |
| 2025-03-07 | 16.38 | 16.43 | 0.00 | 0.00% | 16.32 | 16.83 | 296289 | 49055 | 3.87% |
| 2025-03-06 | 15.54 | 16.43 | 0.97 | 6.27% | 15.37 | 16.60 | 419269 | 67732 | 5.47% |
| 2025-03-05 | 15.42 | 15.46 | -0.03 | -0.19% | 15.33 | 15.64 | 89089 | 13773 | 1.16% |
| 2025-03-04 | 15.16 | 15.49 | 0.40 | 2.65% | 15.09 | 15.56 | 128584 | 19811 | 1.68% |
| 2025-03-03 | 14.97 | 15.09 | 0.11 | 0.73% | 14.96 | 15.34 | 93637 | 14233 | 1.22% |
| 2025-02-28 | 15.35 | 14.98 | -0.46 | -2.98% | 14.89 | 15.47 | 115774 | 17520 | 1.51% |
| 2025-02-27 | 15.76 | 15.44 | -0.39 | -2.46% | 15.22 | 15.82 | 156890 | 24265 | 2.05% |
| 2025-02-26 | 15.40 | 15.83 | 0.48 | 3.13% | 15.32 | 16.03 | 206008 | 32417 | 2.69% |
| 2025-02-25 | 15.34 | 15.35 | -0.06 | -0.39% | 15.22 | 15.47 | 77142 | 11853 | 1.01% |
| 2025-02-24 | 15.43 | 15.41 | -0.01 | -0.06% | 15.28 | 15.55 | 102438 | 15793 | 1.34% |
| 2025-02-21 | 15.26 | 15.42 | 0.15 | 0.98% | 15.13 | 15.42 | 117907 | 18035 | 1.54% |
| 2025-02-20 | 15.02 | 15.27 | 0.25 | 1.66% | 14.90 | 15.35 | 130519 | 19795 | 1.70% |
| 2025-02-19 | 14.81 | 15.02 | 0.22 | 1.49% | 14.81 | 15.10 | 87813 | 13150 | 1.15% |
| 2025-02-18 | 15.11 | 14.80 | -0.38 | -2.50% | 14.72 | 15.18 | 107801 | 16163 | 1.41% |
| 2025-02-17 | 15.30 | 15.18 | -0.12 | -0.78% | 15.06 | 15.37 | 113134 | 17184 | 1.48% |
| 2025-02-14 | 15.37 | 15.30 | -0.09 | -0.58% | 15.19 | 15.46 | 91282 | 13956 | 1.19% |
| 2025-02-13 | 15.49 | 15.39 | -0.11 | -0.71% | 15.39 | 15.67 | 114940 | 17847 | 1.50% |
| 2025-02-12 | 15.40 | 15.50 | 0.09 | 0.58% | 15.35 | 15.51 | 74096 | 11441 | 0.97% |
| 2025-02-11 | 15.51 | 15.41 | -0.10 | -0.64% | 15.26 | 15.52 | 86607 | 13302 | 1.13% |
| 2025-02-10 | 15.48 | 15.51 | 0.08 | 0.52% | 15.36 | 15.55 | 106596 | 16513 | 1.39% |
| 2025-02-07 | 15.26 | 15.43 | 0.18 | 1.18% | 15.19 | 15.55 | 131382 | 20232 | 1.71% |
| 2025-02-06 | 15.02 | 15.25 | 0.17 | 1.13% | 14.94 | 15.30 | 109273 | 16562 | 1.43% |
| 2025-02-05 | 15.01 | 15.08 | 0.20 | 1.34% | 14.97 | 15.14 | 67546 | 10173 | 0.88% |
| 2025-01-27 | 15.06 | 14.88 | -0.12 | -0.80% | 14.88 | 15.25 | 71625 | 10772 | 0.93% |
| 2025-01-24 | 14.88 | 15.00 | 0.13 | 0.87% | 14.82 | 15.01 | 58950 | 8804 | 0.77% |
| 2025-01-23 | 15.01 | 14.87 | -0.02 | -0.13% | 14.87 | 15.24 | 72260 | 10887 | 0.94% |
| 2025-01-22 | 14.91 | 14.89 | -0.09 | -0.60% | 14.80 | 14.98 | 42357 | 6301 | 0.55% |
| 2025-01-21 | 15.09 | 14.98 | -0.03 | -0.20% | 14.80 | 15.14 | 51852 | 7738 | 0.68% |
| 2025-01-20 | 15.07 | 15.01 | 0.00 | 0.00% | 14.96 | 15.18 | 61114 | 9209 | 0.80% |
| 2025-01-17 | 14.80 | 15.01 | 0.15 | 1.01% | 14.78 | 15.13 | 61760 | 9242 | 0.81% |
| 2025-01-16 | 14.95 | 14.86 | -0.02 | -0.13% | 14.77 | 15.19 | 63440 | 9485 | 0.83% |
| 2025-01-15 | 15.00 | 14.88 | -0.19 | -1.26% | 14.82 | 15.11 | 61116 | 9121 | 0.80% |
| 2025-01-14 | 14.56 | 15.07 | 0.54 | 3.72% | 14.49 | 15.08 | 88025 | 13078 | 1.15% |
| 2025-01-13 | 14.31 | 14.53 | 0.14 | 0.97% | 14.21 | 14.61 | 52498 | 7581 | 0.69% |
| 2025-01-10 | 14.63 | 14.39 | -0.26 | -1.77% | 14.37 | 14.86 | 64920 | 9491 | 0.85% |
| 2025-01-09 | 14.56 | 14.65 | 0.10 | 0.69% | 14.41 | 14.79 | 70973 | 10376 | 0.93% |
| 2025-01-08 | 14.78 | 14.55 | -0.19 | -1.29% | 14.22 | 14.79 | 88065 | 12753 | 1.15% |
| 2025-01-07 | 14.68 | 14.74 | 0.12 | 0.82% | 14.51 | 14.77 | 55787 | 8183 | 0.73% |
| 2025-01-06 | 14.60 | 14.62 | -0.04 | -0.27% | 14.45 | 14.80 | 65360 | 9562 | 0.85% |
| 2025-01-03 | 14.88 | 14.66 | -0.22 | -1.48% | 14.59 | 15.10 | 85833 | 12746 | 1.12% |
| 2025-01-02 | 15.51 | 14.88 | -0.72 | -4.62% | 14.70 | 15.59 | 126533 | 19151 | 1.65% |
| 2024-12-31 | 16.05 | 15.60 | -0.45 | -2.80% | 15.56 | 16.06 | 110851 | 17475 | 1.45% |
| 2024-12-30 | 15.94 | 16.05 | 0.03 | 0.19% | 15.79 | 16.19 | 92910 | 14897 | 1.21% |
| 2024-12-27 | 16.26 | 16.02 | 0.18 | 1.14% | 15.98 | 16.40 | 162255 | 26236 | 2.12% |
| 2024-12-26 | 15.58 | 15.84 | 0.28 | 1.80% | 15.57 | 15.94 | 87326 | 13810 | 1.14% |