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 | 16.13 | 15.97 | -0.29 | -1.78% | 15.68 | 16.28 | 29617 | 4736 | 2.29% |
| 2025-04-02 | 15.93 | 16.26 | 0.39 | 2.46% | 15.80 | 16.53 | 37357 | 6075 | 2.88% |
| 2025-04-01 | 15.75 | 15.87 | 0.12 | 0.76% | 15.75 | 16.21 | 35276 | 5639 | 2.72% |
| 2025-03-31 | 15.57 | 15.75 | 0.13 | 0.83% | 15.29 | 15.89 | 33656 | 5233 | 2.60% |
| 2025-03-28 | 16.03 | 15.62 | -0.31 | -1.95% | 15.59 | 16.07 | 28234 | 4444 | 2.18% |
| 2025-03-27 | 16.13 | 15.93 | -0.12 | -0.75% | 15.65 | 16.13 | 32436 | 5167 | 2.50% |
| 2025-03-26 | 15.88 | 16.05 | 0.15 | 0.94% | 15.80 | 16.26 | 36090 | 5812 | 2.79% |
| 2025-03-25 | 15.90 | 15.90 | -0.10 | -0.63% | 15.55 | 16.29 | 48294 | 7683 | 3.73% |
| 2025-03-24 | 16.79 | 16.00 | -0.82 | -4.88% | 15.52 | 16.87 | 61678 | 9974 | 4.76% |
| 2025-03-21 | 17.65 | 16.82 | -0.85 | -4.81% | 16.77 | 17.65 | 52234 | 8918 | 4.03% |
| 2025-03-20 | 17.57 | 17.67 | 0.10 | 0.57% | 17.23 | 17.83 | 52781 | 9263 | 4.08% |
| 2025-03-19 | 17.58 | 17.57 | -0.05 | -0.28% | 17.41 | 17.85 | 56140 | 9895 | 4.33% |
| 2025-03-18 | 16.89 | 17.62 | 0.73 | 4.32% | 16.89 | 17.87 | 85645 | 14972 | 6.61% |
| 2025-03-17 | 16.95 | 16.89 | 0.03 | 0.18% | 16.60 | 16.98 | 35515 | 5982 | 2.74% |
| 2025-03-14 | 16.53 | 16.86 | 0.32 | 1.93% | 16.26 | 16.86 | 46138 | 7649 | 3.56% |
| 2025-03-13 | 16.84 | 16.54 | -0.47 | -2.76% | 16.13 | 17.00 | 61713 | 10146 | 4.76% |
| 2025-03-12 | 17.40 | 17.01 | -0.39 | -2.24% | 16.71 | 17.46 | 59423 | 10142 | 4.59% |
| 2025-03-11 | 17.24 | 17.40 | -0.17 | -0.97% | 17.10 | 17.52 | 36954 | 6397 | 2.85% |
| 2025-03-10 | 17.66 | 17.57 | -0.10 | -0.57% | 17.51 | 18.27 | 51284 | 9100 | 3.96% |
| 2025-03-07 | 17.53 | 17.67 | 0.08 | 0.45% | 17.51 | 17.90 | 46163 | 8183 | 3.56% |
| 2025-03-06 | 17.35 | 17.59 | 0.26 | 1.50% | 17.32 | 17.76 | 53375 | 9366 | 4.12% |
| 2025-03-05 | 17.34 | 17.33 | -0.01 | -0.06% | 16.97 | 17.38 | 43312 | 7432 | 3.34% |
| 2025-03-04 | 16.65 | 17.34 | 0.66 | 3.96% | 16.45 | 17.51 | 59371 | 10187 | 4.58% |
| 2025-03-03 | 16.59 | 16.68 | 0.30 | 1.83% | 16.42 | 17.03 | 43833 | 7348 | 3.38% |
| 2025-02-28 | 17.32 | 16.38 | -1.00 | -5.75% | 16.32 | 17.48 | 61366 | 10265 | 4.74% |
| 2025-02-27 | 17.19 | 17.38 | 0.24 | 1.40% | 17.19 | 17.96 | 79282 | 13864 | 6.12% |
| 2025-02-26 | 16.85 | 17.14 | 0.21 | 1.24% | 16.85 | 17.57 | 49026 | 8413 | 3.79% |
| 2025-02-25 | 16.96 | 16.93 | -0.07 | -0.41% | 16.55 | 17.09 | 34611 | 5845 | 2.67% |
| 2025-02-24 | 17.20 | 17.00 | -0.03 | -0.18% | 16.86 | 17.30 | 49947 | 8525 | 3.86% |
| 2025-02-21 | 16.94 | 17.03 | 0.00 | 0.00% | 16.71 | 17.08 | 38603 | 6539 | 2.98% |
| 2025-02-20 | 16.84 | 17.03 | 0.29 | 1.73% | 16.73 | 17.15 | 32480 | 5500 | 2.51% |
| 2025-02-19 | 16.54 | 16.74 | 0.24 | 1.45% | 16.52 | 16.87 | 32002 | 5353 | 2.47% |
| 2025-02-18 | 17.04 | 16.50 | -0.65 | -3.79% | 16.43 | 17.44 | 51005 | 8607 | 3.94% |
| 2025-02-17 | 16.83 | 17.15 | 0.40 | 2.39% | 16.72 | 17.18 | 43817 | 7458 | 3.38% |
| 2025-02-14 | 16.72 | 16.75 | 0.06 | 0.36% | 16.64 | 17.00 | 37582 | 6315 | 2.90% |
| 2025-02-13 | 17.10 | 16.69 | -0.41 | -2.40% | 16.64 | 17.20 | 40022 | 6734 | 3.09% |
| 2025-02-12 | 17.08 | 17.10 | 0.05 | 0.29% | 16.81 | 17.22 | 39711 | 6757 | 3.07% |
| 2025-02-11 | 16.81 | 17.05 | 0.26 | 1.55% | 16.54 | 17.11 | 49634 | 8389 | 3.83% |
| 2025-02-10 | 16.45 | 16.79 | 0.43 | 2.63% | 16.35 | 16.88 | 58077 | 9710 | 4.48% |
| 2025-02-07 | 16.36 | 16.36 | 0.03 | 0.18% | 16.07 | 16.72 | 42998 | 7070 | 3.32% |
| 2025-02-06 | 15.95 | 16.33 | 0.50 | 3.16% | 15.61 | 16.35 | 42722 | 6870 | 3.30% |
| 2025-02-05 | 15.75 | 15.83 | 0.16 | 1.02% | 15.72 | 15.95 | 34292 | 5431 | 2.65% |
| 2025-01-27 | 15.65 | 15.67 | 0.07 | 0.45% | 15.60 | 15.93 | 27042 | 4267 | 2.09% |
| 2025-01-24 | 15.30 | 15.60 | 0.20 | 1.30% | 15.30 | 15.62 | 25116 | 3889 | 1.94% |
| 2025-01-23 | 15.50 | 15.40 | 0.01 | 0.06% | 15.40 | 15.72 | 31172 | 4854 | 2.41% |
| 2025-01-22 | 15.35 | 15.39 | 0.02 | 0.13% | 15.31 | 15.65 | 33852 | 5229 | 2.61% |
| 2025-01-21 | 15.49 | 15.37 | 0.06 | 0.39% | 15.09 | 15.50 | 23051 | 3514 | 1.78% |
| 2025-01-20 | 14.98 | 15.31 | 0.38 | 2.55% | 14.90 | 15.38 | 23921 | 3640 | 1.85% |
| 2025-01-17 | 14.72 | 14.93 | 0.13 | 0.88% | 14.63 | 14.98 | 19220 | 2848 | 1.48% |
| 2025-01-16 | 14.89 | 14.80 | -0.04 | -0.27% | 14.64 | 15.15 | 23703 | 3535 | 1.83% |
| 2025-01-15 | 14.98 | 14.84 | -0.11 | -0.74% | 14.80 | 15.06 | 21358 | 3187 | 1.65% |
| 2025-01-14 | 14.34 | 14.95 | 0.78 | 5.50% | 14.31 | 14.95 | 30558 | 4501 | 2.36% |
| 2025-01-13 | 13.92 | 14.17 | 0.13 | 0.93% | 13.52 | 14.30 | 21921 | 3065 | 1.69% |
| 2025-01-10 | 14.50 | 14.04 | -0.54 | -3.70% | 14.02 | 14.70 | 29515 | 4233 | 2.28% |
| 2025-01-09 | 14.41 | 14.58 | 0.17 | 1.18% | 14.23 | 14.77 | 23642 | 3460 | 1.83% |
| 2025-01-08 | 14.47 | 14.41 | -0.10 | -0.69% | 13.96 | 14.61 | 23752 | 3403 | 1.83% |
| 2025-01-07 | 14.00 | 14.51 | 0.59 | 4.24% | 13.94 | 14.53 | 28710 | 4090 | 2.22% |
| 2025-01-06 | 13.94 | 13.92 | -0.03 | -0.22% | 13.31 | 14.12 | 30476 | 4211 | 2.35% |
| 2025-01-03 | 14.94 | 13.95 | -0.77 | -5.23% | 13.95 | 14.95 | 34765 | 5013 | 2.68% |
| 2025-01-02 | 15.23 | 14.72 | -0.51 | -3.35% | 14.50 | 15.48 | 29366 | 4405 | 2.27% |
| 2024-12-31 | 15.83 | 15.23 | -0.56 | -3.55% | 15.21 | 15.98 | 25888 | 4015 | 2.00% |
| 2024-12-30 | 15.88 | 15.79 | -0.25 | -1.56% | 15.52 | 16.10 | 24860 | 3943 | 1.92% |
| 2024-12-27 | 15.93 | 16.04 | 0.10 | 0.63% | 15.89 | 16.33 | 24935 | 4025 | 1.93% |
| 2024-12-26 | 15.68 | 15.94 | 0.32 | 2.05% | 15.62 | 16.20 | 28841 | 4618 | 2.23% |
| 2024-12-25 | 16.16 | 15.62 | -0.62 | -3.82% | 15.49 | 16.21 | 36823 | 5806 | 2.84% |