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 | 16.33 | 17.90 | 1.40 | 8.48% | 16.22 | 18.84 | 76913 | 13481 | 6.57% |
| 2025-04-02 | 16.59 | 16.50 | -0.07 | -0.42% | 16.45 | 16.79 | 14332 | 2380 | 1.22% |
| 2025-04-01 | 16.39 | 16.57 | 0.21 | 1.28% | 16.30 | 16.84 | 25283 | 4202 | 2.16% |
| 2025-03-31 | 16.11 | 16.36 | 0.12 | 0.74% | 15.65 | 16.44 | 18089 | 2930 | 1.55% |
| 2025-03-28 | 16.43 | 16.24 | -0.27 | -1.64% | 16.20 | 16.68 | 19625 | 3220 | 1.68% |
| 2025-03-27 | 17.07 | 16.51 | -0.54 | -3.17% | 16.32 | 17.07 | 26541 | 4385 | 2.27% |
| 2025-03-26 | 16.61 | 17.05 | 0.36 | 2.16% | 16.51 | 17.18 | 26390 | 4492 | 2.26% |
| 2025-03-25 | 16.79 | 16.69 | -0.18 | -1.07% | 16.54 | 17.10 | 28749 | 4837 | 2.46% |
| 2025-03-24 | 17.45 | 16.87 | -0.58 | -3.32% | 16.36 | 17.68 | 42909 | 7294 | 3.67% |
| 2025-03-21 | 17.59 | 17.45 | -0.26 | -1.47% | 17.23 | 17.72 | 31865 | 5552 | 2.72% |
| 2025-03-20 | 18.40 | 17.71 | -0.52 | -2.85% | 17.69 | 18.43 | 52020 | 9299 | 4.45% |
| 2025-03-19 | 17.88 | 18.23 | 0.27 | 1.50% | 17.87 | 18.59 | 70979 | 12960 | 6.07% |
| 2025-03-18 | 18.02 | 17.96 | 0.03 | 0.17% | 17.67 | 18.47 | 62295 | 11195 | 5.32% |
| 2025-03-17 | 18.36 | 17.93 | -0.27 | -1.48% | 17.90 | 19.49 | 102055 | 18865 | 8.72% |
| 2025-03-14 | 17.01 | 18.20 | 1.15 | 6.74% | 16.88 | 18.29 | 95293 | 17044 | 8.14% |
| 2025-03-13 | 17.01 | 17.05 | 0.20 | 1.19% | 16.56 | 17.17 | 42654 | 7185 | 3.65% |
| 2025-03-12 | 17.19 | 16.85 | -0.28 | -1.63% | 16.80 | 17.28 | 38937 | 6618 | 3.33% |
| 2025-03-11 | 16.70 | 17.13 | 0.20 | 1.18% | 16.58 | 17.30 | 39696 | 6760 | 3.39% |
| 2025-03-10 | 16.74 | 16.93 | 0.21 | 1.26% | 16.68 | 17.15 | 37763 | 6381 | 3.23% |
| 2025-03-07 | 17.11 | 16.72 | -0.57 | -3.30% | 16.71 | 17.79 | 65767 | 11352 | 5.62% |
| 2025-03-06 | 17.10 | 17.29 | 0.13 | 0.76% | 16.86 | 17.29 | 56143 | 9595 | 4.80% |
| 2025-03-05 | 17.20 | 17.16 | -0.05 | -0.29% | 16.52 | 17.37 | 65620 | 11109 | 5.61% |
| 2025-03-04 | 18.00 | 17.21 | -1.32 | -7.12% | 16.80 | 18.06 | 91918 | 15854 | 7.86% |
| 2025-03-03 | 17.21 | 18.53 | 0.84 | 4.75% | 17.01 | 18.88 | 119345 | 21596 | 10.20% |
| 2025-02-28 | 16.75 | 17.69 | 0.64 | 3.75% | 16.26 | 18.50 | 131855 | 23012 | 11.27% |
| 2025-02-27 | 15.93 | 17.05 | 1.25 | 7.91% | 15.51 | 17.95 | 115743 | 19315 | 9.89% |
| 2025-02-26 | 15.72 | 15.80 | -0.02 | -0.13% | 15.72 | 15.98 | 36446 | 5770 | 3.12% |
| 2025-02-25 | 15.80 | 15.82 | -0.30 | -1.86% | 15.59 | 15.98 | 49603 | 7808 | 4.24% |
| 2025-02-24 | 16.00 | 16.12 | 0.09 | 0.56% | 15.70 | 16.24 | 59506 | 9520 | 5.09% |
| 2025-02-21 | 16.34 | 16.03 | -0.27 | -1.66% | 15.61 | 16.34 | 81227 | 12863 | 6.94% |
| 2025-02-20 | 16.57 | 16.30 | -1.00 | -5.78% | 16.06 | 16.89 | 108505 | 17763 | 9.27% |
| 2025-02-19 | 15.72 | 17.30 | 0.59 | 3.53% | 15.38 | 17.68 | 146288 | 24337 | 12.50% |
| 2025-02-18 | 18.00 | 16.71 | 0.62 | 3.85% | 16.60 | 18.80 | 191236 | 33893 | 16.34% |
| 2025-02-17 | 16.09 | 16.09 | 2.68 | 19.99% | 16.09 | 16.09 | 5525 | 888 | 0.47% |
| 2025-01-23 | 13.62 | 13.41 | -0.07 | -0.52% | 13.41 | 13.83 | 26258 | 3573 | 2.24% |
| 2025-01-22 | 13.49 | 13.48 | -0.02 | -0.15% | 13.29 | 13.65 | 17513 | 2350 | 1.50% |
| 2025-01-21 | 13.78 | 13.50 | -0.14 | -1.03% | 13.31 | 13.86 | 17316 | 2332 | 1.48% |
| 2025-01-20 | 13.26 | 13.64 | 0.59 | 4.52% | 13.26 | 13.67 | 27022 | 3652 | 2.31% |
| 2025-01-17 | 13.25 | 13.05 | -0.29 | -2.17% | 12.94 | 13.30 | 15860 | 2075 | 1.36% |
| 2025-01-16 | 13.25 | 13.34 | 0.25 | 1.91% | 13.02 | 13.42 | 23958 | 3174 | 2.05% |
| 2025-01-15 | 13.22 | 13.09 | -0.13 | -0.98% | 12.94 | 13.34 | 19468 | 2557 | 1.66% |
| 2025-01-14 | 12.60 | 13.22 | 0.78 | 6.27% | 12.49 | 13.24 | 29244 | 3805 | 2.50% |
| 2025-01-13 | 12.20 | 12.44 | 0.12 | 0.97% | 11.85 | 12.60 | 27047 | 3322 | 2.31% |
| 2025-01-10 | 13.46 | 12.32 | -0.65 | -5.01% | 12.32 | 13.57 | 29866 | 3828 | 2.55% |
| 2025-01-09 | 13.10 | 12.97 | -0.17 | -1.29% | 12.91 | 13.30 | 19722 | 2584 | 1.69% |
| 2025-01-08 | 13.29 | 13.14 | -0.11 | -0.83% | 10.60 | 13.29 | 28125 | 3632 | 2.40% |
| 2025-01-07 | 12.55 | 13.25 | 0.87 | 7.03% | 12.43 | 13.29 | 31473 | 4044 | 2.69% |
| 2025-01-06 | 12.30 | 12.38 | 0.12 | 0.98% | 11.69 | 12.54 | 23245 | 2838 | 1.99% |
| 2025-01-03 | 12.99 | 12.26 | -0.67 | -5.18% | 12.24 | 13.16 | 24847 | 3119 | 2.12% |
| 2025-01-02 | 13.23 | 12.93 | -0.24 | -1.82% | 12.84 | 13.50 | 25031 | 3298 | 2.14% |
| 2024-12-31 | 13.37 | 13.17 | -0.28 | -2.08% | 13.10 | 13.65 | 23341 | 3112 | 1.99% |
| 2024-12-30 | 13.64 | 13.45 | -0.27 | -1.97% | 13.02 | 13.72 | 27371 | 3669 | 2.34% |
| 2024-12-27 | 13.51 | 13.72 | 0.28 | 2.08% | 13.51 | 14.00 | 26736 | 3695 | 2.29% |
| 2024-12-26 | 13.27 | 13.44 | 0.10 | 0.75% | 13.27 | 13.83 | 24694 | 3356 | 2.11% |
| 2024-12-25 | 13.83 | 13.34 | -0.54 | -3.89% | 12.98 | 13.99 | 39888 | 5311 | 3.41% |