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 | 16.10 | 16.25 | -0.05 | -0.31% | 16.02 | 16.54 | 31410 | 5116 | 1.96% |
| 2025-04-02 | 16.29 | 16.30 | -0.04 | -0.24% | 16.06 | 16.48 | 41305 | 6728 | 2.58% |
| 2025-04-01 | 15.24 | 16.34 | 1.12 | 7.36% | 15.24 | 16.45 | 84293 | 13624 | 5.27% |
| 2025-03-31 | 15.32 | 15.22 | -0.27 | -1.74% | 14.97 | 15.46 | 29409 | 4460 | 1.84% |
| 2025-03-28 | 16.00 | 15.49 | -0.54 | -3.37% | 15.48 | 16.25 | 47788 | 7566 | 2.99% |
| 2025-03-27 | 15.88 | 16.03 | 0.15 | 0.94% | 15.38 | 16.35 | 51476 | 8140 | 3.22% |
| 2025-03-26 | 15.60 | 15.88 | 0.22 | 1.40% | 15.52 | 16.05 | 42228 | 6686 | 2.64% |
| 2025-03-25 | 16.70 | 15.66 | -0.93 | -5.61% | 15.49 | 16.71 | 78852 | 12493 | 4.93% |
| 2025-03-24 | 16.36 | 16.59 | -0.32 | -1.89% | 16.01 | 17.45 | 91496 | 15150 | 5.72% |
| 2025-03-21 | 18.01 | 16.91 | -0.41 | -2.37% | 16.86 | 18.50 | 135623 | 24305 | 8.48% |
| 2025-03-20 | 16.76 | 17.32 | 0.48 | 2.85% | 16.50 | 17.97 | 107703 | 18440 | 6.73% |
| 2025-03-19 | 16.44 | 16.84 | 0.39 | 2.37% | 16.31 | 17.05 | 69429 | 11597 | 4.34% |
| 2025-03-18 | 16.30 | 16.45 | 0.16 | 0.98% | 16.13 | 16.59 | 28683 | 4698 | 1.79% |
| 2025-03-17 | 16.20 | 16.29 | 0.15 | 0.93% | 16.11 | 16.47 | 31589 | 5153 | 1.97% |
| 2025-03-14 | 15.77 | 16.14 | 0.38 | 2.41% | 15.64 | 16.14 | 30029 | 4795 | 1.88% |
| 2025-03-13 | 15.89 | 15.76 | -0.12 | -0.76% | 15.56 | 15.93 | 18946 | 2980 | 1.18% |
| 2025-03-12 | 16.05 | 15.88 | -0.17 | -1.06% | 15.87 | 16.14 | 20578 | 3282 | 1.29% |
| 2025-03-11 | 15.98 | 16.05 | 0.00 | 0.00% | 15.75 | 16.07 | 15662 | 2494 | 0.98% |
| 2025-03-10 | 15.87 | 16.05 | 0.17 | 1.07% | 15.87 | 16.27 | 18630 | 2997 | 1.16% |
| 2025-03-07 | 16.08 | 15.88 | -0.22 | -1.37% | 15.82 | 16.10 | 15663 | 2495 | 0.98% |
| 2025-03-06 | 15.69 | 16.10 | 0.37 | 2.35% | 15.67 | 16.10 | 26281 | 4184 | 1.64% |
| 2025-03-05 | 15.99 | 15.73 | -0.25 | -1.56% | 15.49 | 15.99 | 22305 | 3484 | 1.39% |
| 2025-03-04 | 15.61 | 15.98 | 0.23 | 1.46% | 15.56 | 15.99 | 18403 | 2911 | 1.15% |
| 2025-03-03 | 15.49 | 15.75 | 0.30 | 1.94% | 15.45 | 15.98 | 23292 | 3686 | 1.46% |
| 2025-02-28 | 16.09 | 15.45 | -0.66 | -4.10% | 15.45 | 16.11 | 22724 | 3581 | 1.42% |
| 2025-02-27 | 16.20 | 16.11 | -0.09 | -0.56% | 15.82 | 16.26 | 22047 | 3536 | 1.38% |
| 2025-02-26 | 15.92 | 16.20 | 0.32 | 2.02% | 15.84 | 16.20 | 26272 | 4213 | 1.64% |
| 2025-02-25 | 16.02 | 15.88 | -0.25 | -1.55% | 15.83 | 16.13 | 20331 | 3238 | 1.27% |
| 2025-02-24 | 16.13 | 16.13 | 0.01 | 0.06% | 15.86 | 16.17 | 20369 | 3261 | 1.27% |
| 2025-02-21 | 16.07 | 16.12 | 0.05 | 0.31% | 15.75 | 16.26 | 22842 | 3646 | 1.43% |
| 2025-02-20 | 15.87 | 16.07 | 0.26 | 1.64% | 15.75 | 16.39 | 22637 | 3655 | 1.41% |
| 2025-02-19 | 15.65 | 15.81 | 0.17 | 1.09% | 15.55 | 15.87 | 17506 | 2754 | 1.09% |
| 2025-02-18 | 16.46 | 15.64 | -0.69 | -4.23% | 15.54 | 16.46 | 27307 | 4359 | 1.71% |
| 2025-02-17 | 16.45 | 16.33 | -0.07 | -0.43% | 16.17 | 16.62 | 27135 | 4445 | 1.70% |
| 2025-02-14 | 15.78 | 16.40 | 0.58 | 3.67% | 15.78 | 16.57 | 46423 | 7572 | 2.90% |
| 2025-02-13 | 16.02 | 15.82 | -0.18 | -1.13% | 15.76 | 16.06 | 19685 | 3131 | 1.23% |
| 2025-02-12 | 15.99 | 16.00 | 0.00 | 0.00% | 15.84 | 16.08 | 19026 | 3032 | 1.19% |
| 2025-02-11 | 16.33 | 16.00 | -0.33 | -2.02% | 15.90 | 16.34 | 25977 | 4157 | 1.62% |
| 2025-02-10 | 16.13 | 16.33 | 0.23 | 1.43% | 16.03 | 16.40 | 27309 | 4440 | 1.71% |
| 2025-02-07 | 15.79 | 16.10 | 0.28 | 1.77% | 15.75 | 16.30 | 29325 | 4727 | 1.83% |
| 2025-02-06 | 15.68 | 15.82 | 0.12 | 0.76% | 15.42 | 15.85 | 22267 | 3491 | 1.39% |
| 2025-02-05 | 15.55 | 15.70 | 0.49 | 3.22% | 15.38 | 15.83 | 20464 | 3203 | 1.28% |
| 2025-01-27 | 15.46 | 15.21 | -0.17 | -1.11% | 15.21 | 15.74 | 14659 | 2270 | 0.92% |
| 2025-01-24 | 15.22 | 15.38 | 0.15 | 0.98% | 14.93 | 15.50 | 23333 | 3547 | 1.46% |
| 2025-01-23 | 15.12 | 15.23 | 0.25 | 1.67% | 15.12 | 15.54 | 23887 | 3670 | 1.49% |
| 2025-01-22 | 15.26 | 14.98 | -0.23 | -1.51% | 14.96 | 15.34 | 16767 | 2534 | 1.05% |
| 2025-01-21 | 15.60 | 15.21 | -0.34 | -2.19% | 15.04 | 15.70 | 20509 | 3125 | 1.28% |
| 2025-01-20 | 15.47 | 15.55 | 0.09 | 0.58% | 15.26 | 15.65 | 18708 | 2905 | 1.17% |
| 2025-01-17 | 15.51 | 15.46 | -0.07 | -0.45% | 15.29 | 15.66 | 15004 | 2319 | 0.94% |
| 2025-01-16 | 15.88 | 15.53 | -0.05 | -0.32% | 15.43 | 15.89 | 21567 | 3379 | 1.35% |
| 2025-01-15 | 15.81 | 15.58 | -0.24 | -1.52% | 15.48 | 15.81 | 23756 | 3704 | 1.48% |
| 2025-01-14 | 15.30 | 15.82 | 0.64 | 4.22% | 15.27 | 15.82 | 30917 | 4807 | 1.93% |
| 2025-01-13 | 15.61 | 15.18 | -0.88 | -5.48% | 14.93 | 15.80 | 28401 | 4332 | 1.78% |
| 2025-01-10 | 16.69 | 16.06 | -0.68 | -4.06% | 15.95 | 16.69 | 45093 | 7283 | 2.82% |
| 2025-01-09 | 17.05 | 16.74 | -0.66 | -3.79% | 16.60 | 17.30 | 47953 | 8112 | 3.00% |
| 2025-01-08 | 17.00 | 17.40 | 0.15 | 0.87% | 16.82 | 17.87 | 62320 | 10829 | 3.90% |
| 2025-01-07 | 17.33 | 17.25 | -0.80 | -4.43% | 16.61 | 17.58 | 70954 | 12109 | 4.43% |
| 2025-01-06 | 17.30 | 18.05 | 1.37 | 8.21% | 17.10 | 18.05 | 101428 | 17873 | 6.34% |
| 2025-01-03 | 16.30 | 16.68 | 0.32 | 1.96% | 15.93 | 17.34 | 58268 | 9785 | 3.64% |
| 2025-01-02 | 16.19 | 16.36 | 0.08 | 0.49% | 16.11 | 16.94 | 28895 | 4755 | 4.12% |
| 2024-12-31 | 17.07 | 16.28 | -0.67 | -3.95% | 16.23 | 17.13 | 27449 | 4559 | 3.91% |
| 2024-12-30 | 16.60 | 16.95 | 0.26 | 1.56% | 16.19 | 17.09 | 32964 | 5529 | 4.70% |
| 2024-12-27 | 16.41 | 16.69 | 0.30 | 1.83% | 16.30 | 16.80 | 20928 | 3473 | 2.98% |
| 2024-12-26 | 16.20 | 16.39 | 0.19 | 1.17% | 16.12 | 16.58 | 17865 | 2928 | 2.55% |