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 | 16.23 | 16.03 | -0.47 | -2.85% | 15.84 | 16.50 | 66316 | 10703 | 3.14% |
| 2025-04-02 | 16.66 | 16.50 | -0.31 | -1.84% | 16.43 | 16.93 | 72034 | 11988 | 3.41% |
| 2025-04-01 | 16.40 | 16.81 | 0.37 | 2.25% | 16.38 | 17.10 | 98770 | 16498 | 4.68% |
| 2025-03-31 | 16.00 | 16.44 | 0.26 | 1.61% | 15.68 | 16.66 | 73862 | 11944 | 3.50% |
| 2025-03-28 | 16.59 | 16.18 | -0.35 | -2.12% | 16.18 | 16.85 | 53324 | 8789 | 2.53% |
| 2025-03-27 | 16.50 | 16.53 | -0.11 | -0.66% | 16.08 | 16.85 | 72674 | 11992 | 3.44% |
| 2025-03-26 | 16.18 | 16.64 | 0.23 | 1.40% | 16.18 | 16.99 | 87324 | 14556 | 4.14% |
| 2025-03-25 | 15.86 | 16.41 | 0.59 | 3.73% | 15.77 | 16.87 | 112197 | 18421 | 5.32% |
| 2025-03-24 | 16.37 | 15.82 | -0.58 | -3.54% | 15.43 | 16.45 | 67610 | 10755 | 3.20% |
| 2025-03-21 | 16.68 | 16.40 | -0.37 | -2.21% | 16.36 | 16.84 | 68981 | 11420 | 3.27% |
| 2025-03-20 | 16.96 | 16.77 | -0.20 | -1.18% | 16.71 | 17.02 | 56542 | 9519 | 2.68% |
| 2025-03-19 | 17.19 | 16.97 | -0.23 | -1.34% | 16.88 | 17.19 | 62910 | 10698 | 2.98% |
| 2025-03-18 | 17.18 | 17.20 | 0.02 | 0.12% | 17.05 | 17.25 | 69153 | 11854 | 3.28% |
| 2025-03-17 | 17.32 | 17.18 | -0.18 | -1.04% | 17.10 | 17.43 | 83694 | 14393 | 3.96% |
| 2025-03-14 | 17.40 | 17.36 | -0.12 | -0.69% | 17.01 | 17.51 | 125648 | 21717 | 5.95% |
| 2025-03-13 | 17.19 | 17.48 | 0.27 | 1.57% | 17.06 | 17.59 | 150197 | 26045 | 7.12% |
| 2025-03-12 | 17.19 | 17.21 | 0.00 | 0.00% | 17.02 | 17.90 | 197958 | 34417 | 9.38% |
| 2025-03-11 | 16.28 | 17.21 | 0.71 | 4.30% | 16.27 | 17.29 | 204728 | 34639 | 9.70% |
| 2025-03-10 | 16.28 | 16.50 | 0.30 | 1.85% | 16.19 | 16.71 | 105025 | 17295 | 4.98% |
| 2025-03-07 | 16.06 | 16.20 | 0.01 | 0.06% | 16.01 | 16.75 | 89225 | 14538 | 4.23% |
| 2025-03-06 | 16.08 | 16.19 | 0.18 | 1.12% | 16.08 | 16.31 | 72458 | 11749 | 3.43% |
| 2025-03-05 | 15.93 | 16.01 | 0.11 | 0.69% | 15.65 | 16.06 | 63172 | 10038 | 2.99% |
| 2025-03-04 | 15.29 | 15.90 | 0.42 | 2.71% | 15.28 | 15.96 | 77309 | 12174 | 3.66% |
| 2025-03-03 | 15.32 | 15.48 | 0.12 | 0.78% | 15.15 | 15.69 | 57424 | 8881 | 2.72% |
| 2025-02-28 | 16.14 | 15.36 | -0.91 | -5.59% | 15.30 | 16.16 | 87810 | 13768 | 4.16% |
| 2025-02-27 | 16.40 | 16.27 | -0.12 | -0.73% | 15.90 | 16.42 | 70005 | 11328 | 3.32% |
| 2025-02-26 | 16.20 | 16.39 | 0.16 | 0.99% | 16.14 | 16.45 | 65161 | 10625 | 3.09% |
| 2025-02-25 | 15.94 | 16.23 | 0.06 | 0.37% | 15.87 | 16.41 | 68686 | 11132 | 3.25% |
| 2025-02-24 | 16.38 | 16.17 | -0.34 | -2.06% | 16.00 | 16.39 | 98051 | 15839 | 4.65% |
| 2025-02-21 | 16.50 | 16.51 | 0.02 | 0.12% | 16.28 | 16.70 | 99431 | 16373 | 4.71% |
| 2025-02-20 | 16.13 | 16.49 | 0.36 | 2.23% | 16.05 | 16.50 | 120675 | 19693 | 5.72% |
| 2025-02-19 | 15.50 | 16.13 | 0.64 | 4.13% | 15.50 | 16.47 | 124258 | 19887 | 5.89% |
| 2025-02-18 | 15.94 | 15.49 | -0.47 | -2.94% | 15.46 | 16.16 | 97303 | 15406 | 4.61% |
| 2025-02-17 | 15.58 | 15.96 | 0.48 | 3.10% | 15.48 | 16.00 | 102637 | 16247 | 4.86% |
| 2025-02-14 | 15.41 | 15.48 | 0.04 | 0.26% | 15.31 | 15.57 | 56180 | 8682 | 2.66% |
| 2025-02-13 | 15.89 | 15.44 | -0.45 | -2.83% | 15.43 | 15.89 | 72161 | 11259 | 3.42% |
| 2025-02-12 | 15.81 | 15.89 | 0.07 | 0.44% | 15.66 | 15.91 | 74529 | 11772 | 3.53% |
| 2025-02-11 | 16.01 | 15.82 | -0.18 | -1.13% | 15.70 | 16.01 | 73873 | 11693 | 3.50% |
| 2025-02-10 | 15.65 | 16.00 | 0.35 | 2.24% | 15.56 | 16.00 | 106051 | 16776 | 5.02% |
| 2025-02-07 | 15.40 | 15.65 | 0.15 | 0.97% | 15.37 | 15.98 | 151001 | 23666 | 7.15% |
| 2025-02-06 | 15.02 | 15.50 | 0.51 | 3.40% | 14.94 | 15.77 | 127796 | 19626 | 6.05% |
| 2025-02-05 | 14.80 | 14.99 | 0.29 | 1.97% | 14.78 | 15.05 | 69018 | 10315 | 3.27% |
| 2025-01-27 | 14.90 | 14.70 | -0.19 | -1.28% | 14.66 | 15.15 | 74469 | 11098 | 3.53% |
| 2025-01-24 | 14.75 | 14.89 | 0.21 | 1.43% | 14.37 | 14.96 | 112964 | 16553 | 5.35% |
| 2025-01-23 | 15.02 | 14.68 | -0.19 | -1.28% | 14.68 | 15.27 | 88290 | 13285 | 4.18% |
| 2025-01-22 | 15.05 | 14.87 | -0.24 | -1.59% | 14.82 | 15.06 | 52419 | 7818 | 2.48% |
| 2025-01-21 | 15.48 | 15.11 | -0.26 | -1.69% | 14.96 | 15.54 | 76035 | 11524 | 3.60% |
| 2025-01-20 | 15.29 | 15.37 | 0.10 | 0.65% | 15.21 | 15.77 | 84005 | 12961 | 3.98% |
| 2025-01-17 | 15.05 | 15.27 | 0.13 | 0.86% | 15.02 | 15.44 | 59034 | 8989 | 2.80% |
| 2025-01-16 | 15.53 | 15.14 | -0.19 | -1.24% | 15.05 | 15.60 | 72911 | 11175 | 3.45% |
| 2025-01-15 | 15.49 | 15.33 | -0.27 | -1.73% | 15.26 | 15.59 | 59525 | 9166 | 2.82% |
| 2025-01-14 | 15.38 | 15.60 | 0.62 | 4.14% | 15.11 | 15.62 | 103449 | 15947 | 4.90% |
| 2025-01-13 | 14.78 | 14.98 | -0.05 | -0.33% | 14.45 | 15.12 | 58103 | 8617 | 2.75% |
| 2025-01-10 | 15.40 | 15.03 | -1.07 | -6.65% | 15.02 | 15.66 | 129999 | 19911 | 6.16% |
| 2025-01-09 | 15.59 | 16.10 | 0.24 | 1.51% | 15.57 | 16.57 | 115373 | 18748 | 5.47% |
| 2025-01-08 | 15.85 | 15.86 | -0.35 | -2.16% | 15.18 | 16.04 | 102293 | 16024 | 4.85% |
| 2025-01-07 | 15.45 | 16.21 | 1.09 | 7.21% | 15.21 | 16.24 | 109129 | 17143 | 5.17% |
| 2025-01-06 | 15.10 | 15.12 | -0.07 | -0.46% | 14.75 | 15.41 | 62664 | 9490 | 2.97% |
| 2025-01-03 | 16.30 | 15.19 | -0.77 | -4.82% | 15.12 | 16.35 | 96659 | 14982 | 4.58% |
| 2025-01-02 | 16.60 | 15.96 | -0.48 | -2.92% | 15.80 | 16.65 | 93886 | 15228 | 19.29% |
| 2024-12-31 | 17.45 | 16.44 | -1.21 | -6.86% | 16.40 | 17.67 | 139665 | 23418 | 28.70% |
| 2024-12-30 | 19.32 | 17.65 | -2.65 | -13.05% | 17.21 | 19.70 | 247138 | 44943 | 50.79% |
| 2024-12-27 | 21.00 | 20.30 | -0.65 | -3.10% | 20.16 | 21.32 | 103512 | 21356 | 21.27% |
| 2024-12-26 | 19.10 | 20.95 | 1.76 | 9.17% | 19.00 | 22.77 | 155227 | 32553 | 31.90% |
| 2024-12-25 | 20.20 | 19.19 | -1.21 | -5.93% | 18.83 | 20.27 | 70740 | 13687 | 14.54% |