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 | 15.49 | 15.49 | -0.07 | -0.45% | 15.33 | 15.54 | 16747 | 2586 | 0.99% |
| 2025-04-02 | 15.52 | 15.56 | 0.05 | 0.32% | 15.48 | 15.76 | 10599 | 1657 | 0.62% |
| 2025-04-01 | 15.44 | 15.51 | 0.09 | 0.58% | 15.44 | 15.65 | 14297 | 2221 | 0.84% |
| 2025-03-31 | 15.47 | 15.42 | -0.22 | -1.41% | 15.25 | 15.56 | 29242 | 4504 | 1.72% |
| 2025-03-28 | 15.90 | 15.64 | -0.28 | -1.76% | 15.62 | 15.98 | 21524 | 3389 | 1.27% |
| 2025-03-27 | 16.06 | 15.92 | -0.23 | -1.42% | 15.86 | 16.16 | 14941 | 2385 | 0.88% |
| 2025-03-26 | 15.83 | 16.15 | 0.24 | 1.51% | 15.83 | 16.29 | 19061 | 3074 | 1.12% |
| 2025-03-25 | 15.94 | 15.91 | 0.01 | 0.06% | 15.76 | 16.05 | 15765 | 2505 | 0.93% |
| 2025-03-24 | 16.56 | 15.90 | -0.72 | -4.33% | 15.79 | 16.65 | 33929 | 5459 | 2.00% |
| 2025-03-21 | 16.70 | 16.62 | -0.21 | -1.25% | 16.50 | 16.83 | 25962 | 4316 | 1.53% |
| 2025-03-20 | 16.64 | 16.83 | 0.17 | 1.02% | 16.59 | 16.94 | 22908 | 3856 | 1.35% |
| 2025-03-19 | 16.81 | 16.66 | -0.11 | -0.66% | 16.58 | 16.81 | 14528 | 2422 | 0.85% |
| 2025-03-18 | 16.85 | 16.77 | -0.05 | -0.30% | 16.68 | 16.89 | 19405 | 3249 | 1.14% |
| 2025-03-17 | 16.84 | 16.82 | 0.10 | 0.60% | 16.77 | 16.98 | 25439 | 4293 | 1.50% |
| 2025-03-14 | 16.50 | 16.72 | 0.17 | 1.03% | 16.46 | 16.74 | 27732 | 4601 | 1.63% |
| 2025-03-13 | 16.61 | 16.55 | -0.08 | -0.48% | 16.40 | 16.79 | 23170 | 3834 | 1.36% |
| 2025-03-12 | 16.30 | 16.63 | 0.35 | 2.15% | 16.23 | 16.85 | 34268 | 5670 | 2.02% |
| 2025-03-11 | 16.27 | 16.28 | -0.08 | -0.49% | 16.11 | 16.31 | 15337 | 2487 | 0.90% |
| 2025-03-10 | 16.26 | 16.36 | 0.04 | 0.25% | 16.26 | 16.61 | 21346 | 3509 | 1.26% |
| 2025-03-07 | 16.32 | 16.32 | -0.02 | -0.12% | 16.20 | 16.40 | 16291 | 2654 | 0.96% |
| 2025-03-06 | 16.28 | 16.34 | 0.06 | 0.37% | 16.25 | 16.37 | 21418 | 3494 | 1.26% |
| 2025-03-05 | 16.38 | 16.28 | -0.08 | -0.49% | 16.15 | 16.45 | 12711 | 2063 | 0.75% |
| 2025-03-04 | 16.16 | 16.36 | 0.19 | 1.18% | 16.02 | 16.47 | 18877 | 3082 | 1.11% |
| 2025-03-03 | 16.01 | 16.17 | 0.14 | 0.87% | 15.99 | 16.47 | 22121 | 3588 | 1.30% |
| 2025-02-28 | 16.22 | 16.03 | -0.41 | -2.49% | 15.98 | 16.37 | 37883 | 6110 | 2.23% |
| 2025-02-27 | 16.60 | 16.44 | -0.24 | -1.44% | 16.22 | 16.69 | 30630 | 5028 | 1.80% |
| 2025-02-26 | 16.81 | 16.68 | -0.16 | -0.95% | 16.59 | 16.94 | 24214 | 4061 | 1.42% |
| 2025-02-25 | 16.80 | 16.84 | -0.01 | -0.06% | 16.70 | 17.07 | 24975 | 4222 | 1.47% |
| 2025-02-24 | 16.82 | 16.85 | 0.04 | 0.24% | 16.73 | 16.95 | 18577 | 3127 | 1.09% |
| 2025-02-21 | 16.81 | 16.81 | -0.04 | -0.24% | 16.65 | 16.92 | 21229 | 3560 | 1.25% |
| 2025-02-20 | 16.80 | 16.85 | 0.17 | 1.02% | 16.50 | 17.03 | 21381 | 3580 | 1.26% |
| 2025-02-19 | 16.46 | 16.68 | 0.26 | 1.58% | 16.42 | 16.75 | 16624 | 2760 | 0.98% |
| 2025-02-18 | 16.81 | 16.42 | -0.46 | -2.73% | 16.40 | 17.00 | 24152 | 4028 | 1.42% |
| 2025-02-17 | 16.62 | 16.88 | 0.20 | 1.20% | 16.60 | 17.33 | 31327 | 5305 | 1.84% |
| 2025-02-14 | 16.73 | 16.68 | -0.06 | -0.36% | 16.53 | 16.97 | 22283 | 3732 | 1.31% |
| 2025-02-13 | 17.04 | 16.74 | 0.00 | 0.00% | 16.71 | 17.16 | 42898 | 7237 | 2.52% |
| 2025-02-12 | 15.92 | 16.74 | 0.80 | 5.02% | 15.92 | 16.74 | 23066 | 3804 | 1.36% |
| 2025-02-11 | 16.17 | 15.94 | -0.26 | -1.60% | 15.81 | 16.20 | 29991 | 4792 | 1.76% |
| 2025-02-10 | 16.19 | 16.20 | 0.11 | 0.68% | 16.09 | 16.33 | 23150 | 3746 | 1.36% |
| 2025-02-07 | 15.93 | 16.09 | 0.16 | 1.00% | 15.88 | 16.18 | 25441 | 4088 | 1.50% |
| 2025-02-06 | 15.76 | 15.93 | 0.16 | 1.01% | 15.62 | 15.94 | 12611 | 1993 | 0.74% |
| 2025-02-05 | 15.85 | 15.77 | -0.01 | -0.06% | 15.75 | 15.96 | 15827 | 2504 | 0.93% |
| 2025-01-27 | 15.86 | 15.78 | -0.38 | -2.35% | 15.70 | 16.11 | 25508 | 4037 | 1.50% |
| 2025-01-24 | 15.93 | 16.16 | 0.24 | 1.51% | 15.93 | 16.21 | 22434 | 3608 | 1.32% |
| 2025-01-23 | 16.50 | 16.24 | -0.11 | -0.67% | 16.22 | 16.55 | 20036 | 3284 | 1.18% |
| 2025-01-22 | 16.49 | 16.35 | -0.15 | -0.91% | 16.24 | 16.49 | 15379 | 2509 | 0.90% |
| 2025-01-21 | 16.36 | 16.50 | 0.18 | 1.10% | 16.29 | 16.50 | 14675 | 2407 | 0.86% |
| 2025-01-20 | 16.39 | 16.32 | 0.08 | 0.49% | 16.24 | 16.48 | 16508 | 2699 | 0.97% |
| 2025-01-17 | 15.96 | 16.24 | 0.21 | 1.31% | 15.92 | 16.30 | 12823 | 2068 | 0.75% |
| 2025-01-16 | 15.91 | 16.03 | 0.12 | 0.75% | 15.91 | 16.26 | 20134 | 3241 | 1.18% |
| 2025-01-15 | 15.85 | 15.91 | 0.06 | 0.38% | 15.75 | 15.96 | 14794 | 2349 | 0.87% |
| 2025-01-14 | 15.43 | 15.85 | 0.50 | 3.26% | 15.40 | 15.87 | 17371 | 2725 | 1.02% |
| 2025-01-13 | 15.18 | 15.35 | -0.06 | -0.39% | 15.10 | 15.53 | 14367 | 2202 | 0.85% |
| 2025-01-10 | 15.78 | 15.41 | -0.35 | -2.22% | 15.41 | 15.85 | 15615 | 2436 | 0.92% |
| 2025-01-09 | 15.88 | 15.76 | -0.16 | -1.01% | 15.73 | 15.96 | 16788 | 2661 | 0.99% |
| 2025-01-08 | 15.90 | 15.92 | 0.02 | 0.13% | 15.50 | 16.04 | 28048 | 4430 | 1.65% |
| 2025-01-07 | 15.65 | 15.90 | 0.25 | 1.60% | 15.59 | 15.93 | 22421 | 3539 | 1.32% |
| 2025-01-06 | 15.81 | 15.65 | -0.16 | -1.01% | 15.46 | 15.99 | 31838 | 4993 | 1.87% |
| 2025-01-03 | 16.32 | 15.81 | -0.56 | -3.42% | 15.65 | 16.43 | 47436 | 7576 | 2.79% |
| 2025-01-02 | 16.64 | 16.37 | -0.86 | -4.99% | 16.37 | 16.87 | 52480 | 8676 | 3.09% |
| 2024-12-31 | 17.62 | 17.23 | -0.91 | -5.02% | 17.23 | 17.63 | 49333 | 8568 | 2.90% |
| 2024-12-30 | 17.85 | 18.14 | 0.43 | 2.43% | 17.70 | 18.54 | 55796 | 10114 | 3.28% |
| 2024-12-27 | 18.09 | 17.71 | -0.37 | -2.05% | 17.71 | 18.25 | 38232 | 6874 | 2.25% |