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 | 16.92 | 17.70 | 0.79 | 4.67% | 16.77 | 17.90 | 59741 | 10462 | 10.74% |
| 2025-04-02 | 17.25 | 16.91 | -0.37 | -2.14% | 16.85 | 17.37 | 34100 | 5810 | 6.13% |
| 2025-04-01 | 16.60 | 17.28 | 0.77 | 4.66% | 16.60 | 17.95 | 63842 | 11113 | 11.48% |
| 2025-03-31 | 16.59 | 16.51 | -0.34 | -2.02% | 16.34 | 17.18 | 41031 | 6844 | 7.38% |
| 2025-03-28 | 16.64 | 16.85 | -0.08 | -0.47% | 16.48 | 18.09 | 60657 | 10449 | 10.91% |
| 2025-03-27 | 17.22 | 16.93 | -0.63 | -3.59% | 16.58 | 17.26 | 50170 | 8430 | 9.02% |
| 2025-03-26 | 16.98 | 17.56 | 0.20 | 1.15% | 16.50 | 17.56 | 58666 | 9971 | 10.55% |
| 2025-03-25 | 18.57 | 17.36 | -1.59 | -8.39% | 17.27 | 18.61 | 80418 | 14202 | 14.46% |
| 2025-03-24 | 17.01 | 18.95 | 0.96 | 5.34% | 16.85 | 19.90 | 115955 | 21251 | 20.85% |
| 2025-03-21 | 16.57 | 17.99 | 1.94 | 12.09% | 16.33 | 18.30 | 110343 | 19262 | 19.84% |
| 2025-03-20 | 15.54 | 16.05 | 0.43 | 2.75% | 15.44 | 16.19 | 40438 | 6397 | 7.27% |
| 2025-03-19 | 15.68 | 15.62 | -0.09 | -0.57% | 15.43 | 15.87 | 17317 | 2715 | 3.11% |
| 2025-03-18 | 15.46 | 15.71 | 0.25 | 1.62% | 15.26 | 15.73 | 24689 | 3842 | 4.44% |
| 2025-03-17 | 15.60 | 15.46 | -0.17 | -1.09% | 15.34 | 15.63 | 23589 | 3639 | 4.24% |
| 2025-03-14 | 15.01 | 15.63 | 0.63 | 4.20% | 14.90 | 15.68 | 33381 | 5116 | 6.00% |
| 2025-03-13 | 15.15 | 15.00 | -0.18 | -1.19% | 14.80 | 15.25 | 25319 | 3799 | 4.55% |
| 2025-03-12 | 15.49 | 15.18 | -0.22 | -1.43% | 15.11 | 15.66 | 35784 | 5458 | 6.43% |
| 2025-03-11 | 15.50 | 15.40 | 0.14 | 0.92% | 15.30 | 16.19 | 58869 | 9196 | 10.58% |
| 2025-03-10 | 14.78 | 15.26 | 0.58 | 3.95% | 14.78 | 15.66 | 45779 | 6986 | 8.23% |
| 2025-03-07 | 14.85 | 14.68 | -0.17 | -1.14% | 14.60 | 14.88 | 13725 | 2021 | 2.47% |
| 2025-03-06 | 14.51 | 14.85 | 0.33 | 2.27% | 14.40 | 14.90 | 19589 | 2884 | 3.52% |
| 2025-03-05 | 14.88 | 14.52 | -0.36 | -2.42% | 14.38 | 14.92 | 19522 | 2831 | 3.51% |
| 2025-03-04 | 14.61 | 14.88 | 0.11 | 0.74% | 14.61 | 14.92 | 13087 | 1935 | 2.35% |
| 2025-03-03 | 14.47 | 14.77 | 0.40 | 2.78% | 14.40 | 14.98 | 21111 | 3122 | 3.80% |
| 2025-02-28 | 14.94 | 14.37 | -0.60 | -4.01% | 14.36 | 15.03 | 22038 | 3227 | 3.96% |
| 2025-02-27 | 15.03 | 14.97 | -0.02 | -0.13% | 14.68 | 15.10 | 16101 | 2400 | 2.90% |
| 2025-02-26 | 15.03 | 14.99 | 0.04 | 0.27% | 14.87 | 15.19 | 14741 | 2203 | 2.65% |
| 2025-02-25 | 14.89 | 14.95 | -0.11 | -0.73% | 14.85 | 15.15 | 11285 | 1691 | 2.03% |
| 2025-02-24 | 15.09 | 15.06 | 0.03 | 0.20% | 14.81 | 15.22 | 17962 | 2697 | 3.23% |
| 2025-02-21 | 15.16 | 15.03 | -0.13 | -0.86% | 14.86 | 15.43 | 16933 | 2553 | 3.04% |
| 2025-02-20 | 14.85 | 15.16 | 0.31 | 2.09% | 14.83 | 15.39 | 18905 | 2871 | 3.40% |
| 2025-02-19 | 14.60 | 14.85 | 0.25 | 1.71% | 14.50 | 14.89 | 16838 | 2477 | 3.03% |
| 2025-02-18 | 15.23 | 14.60 | -0.64 | -4.20% | 14.52 | 15.23 | 22463 | 3330 | 4.04% |
| 2025-02-17 | 15.38 | 15.24 | -0.01 | -0.07% | 15.05 | 15.53 | 23656 | 3616 | 4.25% |
| 2025-02-14 | 14.91 | 15.25 | 0.34 | 2.28% | 14.78 | 15.42 | 25536 | 3883 | 4.59% |
| 2025-02-13 | 15.11 | 14.91 | -0.09 | -0.60% | 14.79 | 15.11 | 15837 | 2365 | 2.85% |
| 2025-02-12 | 15.08 | 15.00 | 0.09 | 0.60% | 14.85 | 15.19 | 19653 | 2947 | 3.53% |
| 2025-02-11 | 15.12 | 14.91 | -0.23 | -1.52% | 14.80 | 15.16 | 15819 | 2355 | 2.84% |
| 2025-02-10 | 14.80 | 15.14 | 0.36 | 2.44% | 14.70 | 15.14 | 18407 | 2760 | 3.31% |
| 2025-02-07 | 14.47 | 14.78 | 0.31 | 2.14% | 14.41 | 14.97 | 19423 | 2862 | 3.49% |
| 2025-02-06 | 14.31 | 14.47 | 0.17 | 1.19% | 14.10 | 14.51 | 17064 | 2449 | 3.07% |
| 2025-02-05 | 14.08 | 14.30 | 0.44 | 3.17% | 13.99 | 14.44 | 18841 | 2687 | 3.39% |
| 2025-01-27 | 14.15 | 13.86 | -0.13 | -0.93% | 13.86 | 14.34 | 14031 | 1980 | 2.52% |
| 2025-01-24 | 13.92 | 13.99 | 0.06 | 0.43% | 13.71 | 14.02 | 16431 | 2284 | 2.95% |
| 2025-01-23 | 14.07 | 13.93 | 0.06 | 0.43% | 13.92 | 14.30 | 18780 | 2655 | 3.38% |
| 2025-01-22 | 14.00 | 13.87 | -0.14 | -1.00% | 13.69 | 14.03 | 12701 | 1762 | 2.28% |
| 2025-01-21 | 14.46 | 14.01 | -0.41 | -2.84% | 13.93 | 14.54 | 22749 | 3205 | 4.09% |
| 2025-01-20 | 13.83 | 14.42 | -0.13 | -0.89% | 13.81 | 14.46 | 29038 | 4116 | 5.22% |
| 2025-01-17 | 14.51 | 14.55 | 0.01 | 0.07% | 14.25 | 14.65 | 15270 | 2213 | 2.75% |
| 2025-01-16 | 14.54 | 14.54 | -0.01 | -0.07% | 14.39 | 14.83 | 11760 | 1720 | 2.11% |
| 2025-01-15 | 14.89 | 14.55 | -0.18 | -1.22% | 14.45 | 14.89 | 11521 | 1679 | 2.07% |
| 2025-01-14 | 14.26 | 14.73 | 0.57 | 4.03% | 14.18 | 14.74 | 21462 | 3119 | 3.86% |
| 2025-01-13 | 13.74 | 14.16 | 0.16 | 1.14% | 13.58 | 14.20 | 17675 | 2461 | 3.18% |
| 2025-01-10 | 14.70 | 14.00 | -0.74 | -5.02% | 14.00 | 14.77 | 21970 | 3147 | 3.95% |
| 2025-01-09 | 14.84 | 14.74 | -0.30 | -1.99% | 14.66 | 15.11 | 24633 | 3658 | 4.43% |
| 2025-01-08 | 14.91 | 15.04 | 0.10 | 0.67% | 14.65 | 15.46 | 36409 | 5490 | 6.55% |
| 2025-01-07 | 15.53 | 14.94 | -0.20 | -1.32% | 14.50 | 15.66 | 34320 | 5090 | 6.17% |
| 2025-01-06 | 14.62 | 15.14 | 0.71 | 4.92% | 14.08 | 15.14 | 40171 | 5954 | 7.22% |
| 2025-01-03 | 14.90 | 14.43 | -0.45 | -3.02% | 14.41 | 15.06 | 23048 | 3402 | 4.14% |
| 2025-01-02 | 15.15 | 14.88 | -0.19 | -1.26% | 14.73 | 15.49 | 28942 | 4392 | 5.20% |
| 2024-12-31 | 15.45 | 15.07 | -0.63 | -4.01% | 15.07 | 15.78 | 35937 | 5545 | 6.46% |
| 2024-12-30 | 16.34 | 15.70 | -1.83 | -10.44% | 15.35 | 16.69 | 70464 | 11023 | 12.67% |
| 2024-12-27 | 17.39 | 17.53 | 0.30 | 1.74% | 17.08 | 17.76 | 12247 | 2147 | 2.20% |
| 2024-12-26 | 17.14 | 17.23 | 0.10 | 0.58% | 17.06 | 17.37 | 11465 | 1977 | 2.06% |
| 2024-12-25 | 17.49 | 17.13 | -0.34 | -1.95% | 16.80 | 17.73 | 18037 | 3080 | 3.24% |