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 | 17.30 | 0.64 | 3.84% | 16.06 | 17.67 | 121876 | 20718 | 8.09% |
| 2025-04-02 | 15.78 | 16.66 | 0.73 | 4.58% | 15.78 | 16.98 | 125277 | 20738 | 8.32% |
| 2025-04-01 | 16.04 | 15.93 | -0.15 | -0.93% | 15.74 | 16.34 | 39764 | 6354 | 2.64% |
| 2025-03-31 | 15.78 | 16.08 | 0.09 | 0.56% | 15.70 | 16.15 | 31754 | 5047 | 2.11% |
| 2025-03-28 | 16.35 | 15.99 | -0.43 | -2.62% | 15.88 | 16.35 | 53182 | 8532 | 3.53% |
| 2025-03-27 | 15.69 | 16.42 | 0.55 | 3.47% | 15.62 | 16.50 | 63908 | 10337 | 4.24% |
| 2025-03-26 | 16.27 | 15.87 | -0.43 | -2.64% | 15.62 | 16.50 | 62626 | 9997 | 4.16% |
| 2025-03-25 | 16.02 | 16.30 | 0.13 | 0.80% | 15.77 | 16.39 | 58057 | 9327 | 3.85% |
| 2025-03-24 | 16.08 | 16.17 | -0.01 | -0.06% | 15.69 | 16.33 | 61580 | 9837 | 4.09% |
| 2025-03-21 | 15.85 | 16.18 | 0.17 | 1.06% | 15.82 | 16.53 | 79847 | 13045 | 5.30% |
| 2025-03-20 | 15.50 | 16.01 | 0.43 | 2.76% | 15.50 | 16.44 | 79806 | 12764 | 5.30% |
| 2025-03-19 | 15.40 | 15.58 | 0.18 | 1.17% | 15.29 | 15.77 | 62932 | 9772 | 4.18% |
| 2025-03-18 | 15.08 | 15.40 | 0.37 | 2.46% | 14.85 | 15.66 | 83160 | 12710 | 5.52% |
| 2025-03-17 | 14.45 | 15.03 | 0.58 | 4.01% | 14.31 | 15.20 | 99090 | 14680 | 6.58% |
| 2025-03-14 | 14.40 | 14.45 | 0.04 | 0.28% | 14.22 | 14.74 | 63121 | 9136 | 4.19% |
| 2025-03-13 | 14.78 | 14.41 | -0.37 | -2.50% | 14.31 | 14.79 | 38432 | 5549 | 2.55% |
| 2025-03-12 | 15.11 | 14.78 | -0.26 | -1.73% | 14.75 | 15.18 | 50834 | 7575 | 3.38% |
| 2025-03-11 | 14.98 | 15.04 | -0.19 | -1.25% | 14.70 | 15.20 | 41527 | 6190 | 2.76% |
| 2025-03-10 | 15.33 | 15.23 | -0.16 | -1.04% | 15.07 | 15.60 | 64090 | 9847 | 4.26% |
| 2025-03-07 | 15.49 | 15.39 | -0.11 | -0.71% | 15.20 | 15.83 | 50496 | 7827 | 3.35% |
| 2025-03-06 | 15.00 | 15.50 | 0.56 | 3.75% | 14.87 | 15.60 | 51104 | 7814 | 3.39% |
| 2025-03-05 | 15.15 | 14.94 | -0.19 | -1.26% | 14.71 | 15.20 | 28716 | 4263 | 1.91% |
| 2025-03-04 | 15.09 | 15.13 | 0.13 | 0.87% | 14.86 | 15.20 | 18800 | 2823 | 1.25% |
| 2025-03-03 | 15.00 | 15.00 | 0.17 | 1.15% | 14.69 | 15.20 | 19726 | 2960 | 1.31% |
| 2025-02-28 | 15.26 | 14.83 | -0.44 | -2.88% | 14.79 | 15.29 | 22924 | 3445 | 1.52% |
| 2025-02-27 | 15.46 | 15.27 | -0.21 | -1.36% | 15.01 | 15.52 | 26366 | 4022 | 1.75% |
| 2025-02-26 | 15.36 | 15.48 | 0.09 | 0.58% | 15.36 | 15.73 | 37231 | 5781 | 2.47% |
| 2025-02-25 | 15.35 | 15.39 | -0.21 | -1.35% | 15.20 | 15.77 | 40438 | 6252 | 2.68% |
| 2025-02-24 | 15.00 | 15.60 | 0.58 | 3.86% | 14.93 | 15.69 | 62527 | 9647 | 4.15% |
| 2025-02-21 | 15.11 | 15.02 | -0.10 | -0.66% | 14.78 | 15.15 | 34059 | 5096 | 2.26% |
| 2025-02-20 | 15.36 | 15.12 | -0.24 | -1.56% | 15.10 | 15.39 | 22744 | 3454 | 1.51% |
| 2025-02-19 | 14.94 | 15.36 | 0.41 | 2.74% | 14.94 | 15.46 | 32519 | 4977 | 2.16% |
| 2025-02-18 | 15.56 | 14.95 | -0.66 | -4.23% | 14.90 | 15.70 | 38921 | 5930 | 2.58% |
| 2025-02-17 | 15.70 | 15.61 | -0.12 | -0.76% | 15.22 | 16.13 | 68255 | 10670 | 4.53% |
| 2025-02-14 | 14.86 | 15.73 | 0.68 | 4.52% | 14.75 | 16.09 | 97914 | 15208 | 6.50% |
| 2025-02-13 | 14.50 | 15.05 | 0.52 | 3.58% | 14.38 | 15.50 | 82675 | 12273 | 5.49% |
| 2025-02-12 | 14.58 | 14.53 | -0.05 | -0.34% | 14.39 | 14.66 | 22998 | 3331 | 1.53% |
| 2025-02-11 | 14.63 | 14.58 | -0.12 | -0.82% | 14.41 | 14.69 | 25651 | 3720 | 1.70% |
| 2025-02-10 | 14.38 | 14.70 | 0.32 | 2.23% | 14.20 | 14.85 | 33169 | 4829 | 2.20% |
| 2025-02-07 | 14.37 | 14.38 | 0.01 | 0.07% | 14.27 | 14.95 | 39223 | 5722 | 2.60% |
| 2025-02-06 | 14.00 | 14.37 | 0.30 | 2.13% | 13.78 | 14.50 | 32353 | 4573 | 2.15% |
| 2025-02-05 | 14.24 | 14.07 | -0.13 | -0.92% | 14.00 | 14.41 | 27483 | 3886 | 1.82% |
| 2025-01-27 | 14.40 | 14.20 | -0.07 | -0.49% | 14.05 | 14.89 | 31465 | 4595 | 2.09% |
| 2025-01-24 | 14.19 | 14.27 | 0.03 | 0.21% | 13.90 | 14.50 | 32055 | 4565 | 2.13% |
| 2025-01-23 | 14.99 | 14.24 | -0.56 | -3.78% | 14.08 | 15.02 | 45172 | 6618 | 3.00% |
| 2025-01-22 | 14.88 | 14.80 | -0.08 | -0.54% | 14.37 | 14.88 | 43201 | 6316 | 2.87% |
| 2025-01-21 | 15.31 | 14.88 | -0.28 | -1.85% | 14.58 | 15.31 | 37748 | 5604 | 2.51% |
| 2025-01-20 | 15.10 | 15.16 | -0.05 | -0.33% | 14.76 | 15.50 | 35981 | 5439 | 2.39% |
| 2025-01-17 | 15.39 | 15.21 | -0.26 | -1.68% | 15.00 | 15.62 | 37275 | 5678 | 2.47% |
| 2025-01-16 | 15.42 | 15.47 | 0.03 | 0.19% | 15.21 | 15.75 | 34729 | 5353 | 2.31% |
| 2025-01-15 | 16.06 | 15.44 | -0.67 | -4.16% | 15.22 | 16.22 | 59292 | 9284 | 3.94% |
| 2025-01-14 | 15.59 | 16.11 | 0.52 | 3.34% | 15.59 | 16.20 | 57191 | 9161 | 3.80% |
| 2025-01-13 | 15.45 | 15.59 | -0.10 | -0.64% | 15.26 | 16.25 | 37407 | 5904 | 2.48% |
| 2025-01-10 | 16.35 | 15.69 | -0.73 | -4.45% | 15.62 | 16.61 | 60593 | 9789 | 4.02% |
| 2025-01-09 | 16.51 | 16.42 | -0.03 | -0.18% | 15.99 | 16.63 | 53428 | 8750 | 3.55% |
| 2025-01-08 | 15.94 | 16.45 | 0.44 | 2.75% | 15.91 | 16.80 | 102685 | 16876 | 6.82% |
| 2025-01-07 | 15.17 | 16.01 | 0.88 | 5.82% | 15.00 | 16.11 | 60106 | 9355 | 3.99% |
| 2025-01-06 | 14.76 | 15.13 | 0.39 | 2.65% | 13.52 | 15.23 | 67380 | 9977 | 4.47% |
| 2025-01-03 | 15.40 | 14.74 | -0.59 | -3.85% | 14.64 | 15.50 | 47469 | 7089 | 3.15% |
| 2025-01-02 | 15.80 | 15.33 | -0.52 | -3.28% | 15.17 | 16.07 | 57346 | 8987 | 5.98% |
| 2024-12-31 | 15.86 | 15.85 | 0.03 | 0.19% | 15.43 | 16.11 | 53322 | 8425 | 5.57% |
| 2024-12-30 | 15.60 | 15.82 | 0.02 | 0.13% | 15.27 | 16.11 | 32085 | 5064 | 3.35% |
| 2024-12-27 | 15.82 | 15.80 | -0.01 | -0.06% | 15.72 | 16.24 | 41139 | 6574 | 4.29% |
| 2024-12-26 | 15.19 | 15.81 | 0.47 | 3.06% | 15.18 | 16.06 | 47505 | 7500 | 4.96% |
| 2024-12-25 | 15.49 | 15.34 | -0.09 | -0.58% | 14.92 | 15.57 | 53853 | 8195 | 5.62% |