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 | 15.70 | 15.93 | 0.04 | 0.25% | 15.68 | 16.18 | 24702 | 3932 | 1.53% |
| 2025-04-02 | 15.77 | 15.89 | 0.11 | 0.70% | 15.67 | 16.22 | 26571 | 4239 | 1.65% |
| 2025-04-01 | 15.83 | 15.78 | 0.23 | 1.48% | 15.62 | 16.48 | 29229 | 4671 | 1.82% |
| 2025-03-31 | 16.20 | 15.55 | -0.65 | -4.01% | 15.50 | 16.22 | 42735 | 6706 | 2.66% |
| 2025-03-28 | 16.80 | 16.20 | -0.62 | -3.69% | 16.20 | 17.00 | 35285 | 5846 | 2.19% |
| 2025-03-27 | 17.01 | 16.82 | -0.45 | -2.61% | 16.74 | 17.19 | 40830 | 6903 | 2.54% |
| 2025-03-26 | 16.93 | 17.27 | 0.40 | 2.37% | 16.30 | 17.44 | 74677 | 12622 | 4.64% |
| 2025-03-25 | 17.58 | 16.87 | -0.71 | -4.04% | 16.86 | 17.58 | 72869 | 12413 | 4.53% |
| 2025-03-24 | 16.91 | 17.58 | 0.60 | 3.53% | 16.76 | 17.58 | 138659 | 23965 | 8.62% |
| 2025-03-21 | 16.29 | 16.98 | 0.63 | 3.85% | 16.15 | 17.13 | 97271 | 16295 | 6.05% |
| 2025-03-20 | 16.18 | 16.35 | 0.14 | 0.86% | 16.16 | 16.48 | 30205 | 4944 | 1.88% |
| 2025-03-19 | 16.42 | 16.21 | -0.20 | -1.22% | 16.10 | 16.46 | 28934 | 4710 | 1.80% |
| 2025-03-18 | 16.29 | 16.41 | 0.11 | 0.67% | 16.25 | 16.48 | 27618 | 4519 | 1.72% |
| 2025-03-17 | 16.38 | 16.30 | 0.12 | 0.74% | 16.10 | 16.43 | 36150 | 5880 | 2.25% |
| 2025-03-14 | 16.00 | 16.18 | 0.10 | 0.62% | 15.81 | 16.20 | 32569 | 5232 | 2.02% |
| 2025-03-13 | 16.32 | 16.08 | -0.24 | -1.47% | 15.77 | 16.35 | 35102 | 5609 | 2.18% |
| 2025-03-12 | 16.12 | 16.32 | 0.32 | 2.00% | 16.11 | 16.43 | 41399 | 6739 | 2.57% |
| 2025-03-11 | 15.87 | 16.00 | -0.01 | -0.06% | 15.71 | 16.05 | 32738 | 5189 | 2.04% |
| 2025-03-10 | 15.89 | 16.01 | 0.13 | 0.82% | 15.89 | 16.20 | 29159 | 4681 | 1.81% |
| 2025-03-07 | 15.97 | 15.88 | -0.17 | -1.06% | 15.82 | 16.29 | 40053 | 6426 | 2.49% |
| 2025-03-06 | 15.65 | 16.05 | 0.47 | 3.02% | 15.62 | 16.17 | 45504 | 7256 | 2.83% |
| 2025-03-05 | 15.78 | 15.58 | -0.20 | -1.27% | 15.27 | 15.87 | 34430 | 5322 | 2.14% |
| 2025-03-04 | 15.62 | 15.78 | 0.11 | 0.70% | 15.58 | 15.93 | 21410 | 3373 | 1.33% |
| 2025-03-03 | 15.65 | 15.67 | 0.06 | 0.38% | 15.52 | 16.10 | 32291 | 5112 | 2.01% |
| 2025-02-28 | 16.40 | 15.61 | -0.75 | -4.58% | 15.53 | 16.47 | 44153 | 7020 | 2.74% |
| 2025-02-27 | 16.40 | 16.36 | -0.09 | -0.55% | 16.00 | 16.52 | 43530 | 7085 | 2.71% |
| 2025-02-26 | 16.44 | 16.45 | 0.09 | 0.55% | 16.21 | 16.48 | 34299 | 5598 | 2.13% |
| 2025-02-25 | 16.80 | 16.36 | -0.60 | -3.54% | 16.28 | 16.88 | 51519 | 8512 | 3.20% |
| 2025-02-24 | 16.72 | 16.96 | 0.26 | 1.56% | 16.61 | 17.08 | 45465 | 7674 | 2.83% |
| 2025-02-21 | 16.61 | 16.70 | 0.04 | 0.24% | 16.25 | 16.78 | 34892 | 5750 | 2.17% |
| 2025-02-20 | 16.40 | 16.66 | 0.17 | 1.03% | 16.28 | 16.84 | 31794 | 5244 | 1.98% |
| 2025-02-19 | 16.13 | 16.49 | 0.36 | 2.23% | 16.01 | 16.53 | 26971 | 4415 | 1.68% |
| 2025-02-18 | 17.05 | 16.13 | -0.97 | -5.67% | 16.02 | 17.06 | 53632 | 8840 | 3.33% |
| 2025-02-17 | 16.78 | 17.10 | 0.32 | 1.91% | 16.78 | 17.26 | 39340 | 6711 | 2.45% |
| 2025-02-14 | 17.03 | 16.78 | -0.23 | -1.35% | 16.74 | 17.24 | 39019 | 6611 | 2.43% |
| 2025-02-13 | 17.59 | 17.01 | -0.51 | -2.91% | 17.01 | 17.60 | 40625 | 6985 | 2.53% |
| 2025-02-12 | 17.49 | 17.52 | 0.12 | 0.69% | 17.31 | 17.55 | 28650 | 4995 | 1.78% |
| 2025-02-11 | 17.68 | 17.40 | -0.17 | -0.97% | 17.30 | 17.80 | 41896 | 7319 | 2.60% |
| 2025-02-10 | 17.22 | 17.57 | 0.48 | 2.81% | 17.03 | 17.63 | 53832 | 9325 | 3.35% |
| 2025-02-07 | 17.02 | 17.09 | 0.07 | 0.41% | 16.93 | 17.36 | 51209 | 8768 | 3.18% |
| 2025-02-06 | 16.78 | 17.02 | 0.07 | 0.41% | 16.67 | 17.07 | 37744 | 6398 | 2.35% |
| 2025-02-05 | 16.69 | 16.95 | 0.26 | 1.56% | 16.60 | 17.02 | 26945 | 4532 | 1.67% |
| 2025-01-27 | 16.73 | 16.69 | -0.04 | -0.24% | 16.47 | 16.97 | 22621 | 3794 | 1.41% |
| 2025-01-24 | 16.46 | 16.73 | 0.21 | 1.27% | 16.46 | 16.79 | 23740 | 3957 | 1.48% |
| 2025-01-23 | 16.78 | 16.52 | -0.19 | -1.14% | 16.51 | 17.23 | 32349 | 5462 | 2.01% |
| 2025-01-22 | 16.61 | 16.71 | 0.15 | 0.91% | 16.41 | 17.06 | 33420 | 5587 | 2.08% |
| 2025-01-21 | 16.84 | 16.56 | -0.18 | -1.08% | 16.23 | 16.95 | 29372 | 4837 | 1.83% |
| 2025-01-20 | 16.87 | 16.74 | -0.04 | -0.24% | 16.61 | 17.16 | 23802 | 4001 | 1.48% |
| 2025-01-17 | 16.58 | 16.78 | 0.12 | 0.72% | 16.46 | 16.94 | 22113 | 3697 | 1.37% |
| 2025-01-16 | 16.98 | 16.66 | -0.27 | -1.59% | 16.40 | 17.21 | 41243 | 6931 | 2.56% |
| 2025-01-15 | 17.65 | 16.93 | -0.96 | -5.37% | 16.87 | 17.65 | 55788 | 9593 | 3.47% |
| 2025-01-14 | 18.01 | 17.89 | 0.37 | 2.11% | 16.85 | 18.06 | 87973 | 15365 | 5.47% |
| 2025-01-13 | 16.55 | 17.52 | 0.79 | 4.72% | 16.17 | 17.85 | 50659 | 8768 | 3.15% |
| 2025-01-10 | 17.09 | 16.73 | -0.53 | -3.07% | 16.71 | 17.68 | 32266 | 5535 | 2.01% |
| 2025-01-09 | 16.72 | 17.26 | 0.70 | 4.23% | 16.40 | 17.47 | 42550 | 7305 | 2.65% |
| 2025-01-08 | 16.50 | 16.56 | 0.05 | 0.30% | 15.82 | 16.85 | 36344 | 5967 | 2.26% |
| 2025-01-07 | 15.86 | 16.51 | 0.65 | 4.10% | 15.86 | 16.51 | 34882 | 5643 | 2.17% |
| 2025-01-06 | 16.46 | 15.86 | -0.56 | -3.41% | 15.67 | 16.70 | 37965 | 6130 | 2.36% |
| 2025-01-03 | 18.11 | 16.42 | -1.47 | -8.22% | 16.30 | 18.18 | 55618 | 9455 | 3.46% |
| 2025-01-02 | 18.28 | 17.89 | -0.39 | -2.13% | 17.57 | 18.51 | 47575 | 8555 | 3.07% |
| 2024-12-31 | 19.30 | 18.28 | -1.06 | -5.48% | 18.00 | 19.50 | 44835 | 8462 | 2.90% |
| 2024-12-30 | 19.73 | 19.34 | -0.85 | -4.21% | 19.25 | 20.23 | 59510 | 11740 | 3.84% |
| 2024-12-27 | 19.20 | 20.19 | 0.99 | 5.16% | 19.04 | 20.28 | 67305 | 13249 | 4.35% |
| 2024-12-26 | 18.87 | 19.20 | 0.22 | 1.16% | 18.87 | 19.40 | 52411 | 10014 | 3.39% |