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 | 16.34 | 16.09 | -0.41 | -2.48% | 15.94 | 16.49 | 531290 | 86063 | 2.17% |
| 2025-04-02 | 16.43 | 16.50 | 0.04 | 0.24% | 16.40 | 16.71 | 356599 | 59032 | 1.46% |
| 2025-04-01 | 16.75 | 16.46 | -0.18 | -1.08% | 16.45 | 16.80 | 518413 | 86103 | 2.12% |
| 2025-03-31 | 16.98 | 16.64 | -0.49 | -2.86% | 16.50 | 17.11 | 582428 | 97525 | 2.38% |
| 2025-03-28 | 16.86 | 17.13 | 0.23 | 1.36% | 16.82 | 17.40 | 669984 | 114614 | 2.74% |
| 2025-03-27 | 17.04 | 16.90 | -0.13 | -0.76% | 16.62 | 17.19 | 653381 | 110699 | 2.67% |
| 2025-03-26 | 17.09 | 17.03 | -0.18 | -1.05% | 17.01 | 17.46 | 693127 | 119090 | 2.83% |
| 2025-03-25 | 17.74 | 17.21 | -0.79 | -4.39% | 17.11 | 17.98 | 1242973 | 217840 | 5.08% |
| 2025-03-24 | 17.94 | 18.00 | 0.41 | 2.33% | 17.19 | 18.05 | 1611538 | 283543 | 6.59% |
| 2025-03-21 | 17.30 | 17.59 | 0.55 | 3.23% | 17.22 | 18.28 | 2108044 | 374741 | 8.62% |
| 2025-03-20 | 16.70 | 17.04 | 0.31 | 1.85% | 16.60 | 17.25 | 950393 | 162071 | 3.89% |
| 2025-03-19 | 16.96 | 16.73 | -0.21 | -1.24% | 16.63 | 16.97 | 561508 | 93960 | 2.30% |
| 2025-03-18 | 16.86 | 16.94 | 0.02 | 0.12% | 16.80 | 17.43 | 773550 | 131117 | 3.16% |
| 2025-03-17 | 17.55 | 16.92 | 0.02 | 0.12% | 16.87 | 17.60 | 1362948 | 233830 | 5.57% |
| 2025-03-14 | 16.34 | 16.90 | 0.75 | 4.64% | 16.34 | 17.12 | 1581334 | 266719 | 6.47% |
| 2025-03-13 | 16.10 | 16.15 | 0.07 | 0.44% | 15.95 | 16.35 | 565159 | 91229 | 2.31% |
| 2025-03-12 | 16.01 | 16.08 | 0.16 | 1.01% | 15.90 | 16.24 | 557677 | 89732 | 2.28% |
| 2025-03-11 | 15.70 | 15.92 | 0.05 | 0.32% | 15.61 | 15.92 | 359432 | 56783 | 1.47% |
| 2025-03-10 | 16.00 | 15.87 | -0.18 | -1.12% | 15.71 | 16.04 | 452210 | 71607 | 1.85% |
| 2025-03-07 | 16.26 | 16.05 | -0.25 | -1.53% | 15.95 | 16.35 | 590029 | 95168 | 2.41% |
| 2025-03-06 | 15.95 | 16.30 | 0.46 | 2.90% | 15.87 | 16.38 | 806003 | 130089 | 3.30% |
| 2025-03-05 | 15.85 | 15.84 | 0.12 | 0.76% | 15.69 | 15.96 | 400509 | 63300 | 1.64% |
| 2025-03-04 | 15.47 | 15.72 | 0.15 | 0.96% | 15.41 | 15.72 | 326862 | 50998 | 1.34% |
| 2025-03-03 | 15.60 | 15.57 | 0.01 | 0.06% | 15.46 | 15.85 | 491473 | 76883 | 2.01% |
| 2025-02-28 | 16.15 | 15.56 | -0.70 | -4.31% | 15.55 | 16.17 | 799936 | 126239 | 3.27% |
| 2025-02-27 | 16.70 | 16.26 | -0.44 | -2.63% | 16.04 | 16.74 | 806688 | 131544 | 3.30% |
| 2025-02-26 | 16.60 | 16.70 | 0.22 | 1.33% | 16.43 | 16.80 | 584930 | 97517 | 2.39% |
| 2025-02-25 | 16.60 | 16.48 | -0.37 | -2.20% | 16.42 | 16.80 | 714501 | 118700 | 2.92% |
| 2025-02-24 | 16.60 | 16.85 | 0.35 | 2.12% | 16.36 | 16.99 | 1099910 | 184089 | 4.50% |
| 2025-02-21 | 15.68 | 16.50 | 0.83 | 5.30% | 15.65 | 16.60 | 1407752 | 229379 | 5.76% |
| 2025-02-20 | 15.84 | 15.67 | -0.11 | -0.70% | 15.51 | 15.85 | 471694 | 73682 | 1.93% |
| 2025-02-19 | 15.43 | 15.78 | 0.32 | 2.07% | 15.43 | 15.84 | 488253 | 76698 | 2.00% |
| 2025-02-18 | 15.90 | 15.46 | -0.44 | -2.77% | 15.40 | 15.94 | 565858 | 88739 | 2.31% |
| 2025-02-17 | 16.09 | 15.90 | -0.10 | -0.63% | 15.78 | 16.18 | 712477 | 113551 | 2.91% |
| 2025-02-14 | 15.71 | 16.00 | 0.22 | 1.39% | 15.69 | 16.22 | 700525 | 112081 | 2.86% |
| 2025-02-13 | 16.17 | 15.78 | -0.37 | -2.29% | 15.65 | 16.17 | 617973 | 97965 | 2.53% |
| 2025-02-12 | 16.03 | 16.15 | 0.09 | 0.56% | 15.90 | 16.15 | 538688 | 86365 | 2.20% |
| 2025-02-11 | 16.00 | 16.06 | 0.04 | 0.25% | 15.86 | 16.15 | 554577 | 88764 | 2.27% |
| 2025-02-10 | 16.03 | 16.02 | -0.01 | -0.06% | 15.90 | 16.10 | 538911 | 86176 | 2.20% |
| 2025-02-07 | 15.56 | 16.03 | 0.51 | 3.29% | 15.51 | 16.28 | 863183 | 137536 | 3.53% |
| 2025-02-06 | 15.30 | 15.52 | 0.22 | 1.44% | 15.08 | 15.63 | 703878 | 108292 | 2.88% |
| 2025-02-05 | 15.79 | 15.30 | -0.35 | -2.24% | 15.11 | 15.89 | 683549 | 104354 | 2.80% |
| 2025-01-27 | 16.42 | 15.65 | -0.80 | -4.86% | 15.65 | 16.44 | 823758 | 130826 | 3.37% |
| 2025-01-24 | 15.71 | 16.45 | 0.74 | 4.71% | 15.65 | 16.71 | 1086474 | 178995 | 4.44% |
| 2025-01-23 | 16.07 | 15.71 | -0.15 | -0.95% | 15.70 | 16.24 | 460632 | 73465 | 1.88% |
| 2025-01-22 | 15.71 | 15.86 | 0.03 | 0.19% | 15.60 | 16.15 | 495194 | 78430 | 2.03% |
| 2025-01-21 | 15.63 | 15.83 | 0.38 | 2.46% | 15.42 | 16.00 | 567019 | 89052 | 2.32% |
| 2025-01-20 | 16.00 | 15.45 | -0.74 | -4.57% | 15.13 | 16.05 | 1000465 | 155572 | 4.09% |
| 2025-01-17 | 15.80 | 16.19 | 0.43 | 2.73% | 15.77 | 16.34 | 543541 | 88090 | 2.22% |
| 2025-01-16 | 15.65 | 15.76 | 0.18 | 1.16% | 15.61 | 16.03 | 334225 | 52816 | 1.37% |
| 2025-01-15 | 15.95 | 15.58 | -0.37 | -2.32% | 15.49 | 15.95 | 369152 | 57662 | 1.51% |
| 2025-01-14 | 15.25 | 15.95 | 0.77 | 5.07% | 15.10 | 15.99 | 539547 | 84827 | 2.21% |
| 2025-01-13 | 15.30 | 15.18 | -0.22 | -1.43% | 15.05 | 15.48 | 409045 | 62320 | 1.67% |
| 2025-01-10 | 15.65 | 15.40 | -0.24 | -1.53% | 15.30 | 15.72 | 458606 | 71008 | 1.88% |
| 2025-01-09 | 15.65 | 15.64 | -0.18 | -1.14% | 15.52 | 15.92 | 424659 | 66795 | 1.74% |
| 2025-01-08 | 16.20 | 15.82 | -0.43 | -2.65% | 15.50 | 16.20 | 556366 | 87955 | 2.28% |
| 2025-01-07 | 16.12 | 16.25 | 0.21 | 1.31% | 15.78 | 16.29 | 440003 | 70797 | 1.80% |
| 2025-01-06 | 16.37 | 16.04 | -0.28 | -1.72% | 15.89 | 16.44 | 456396 | 73797 | 1.87% |
| 2025-01-03 | 16.69 | 16.32 | -0.29 | -1.75% | 16.30 | 16.95 | 348904 | 57911 | 1.43% |
| 2025-01-02 | 17.14 | 16.61 | -0.61 | -3.54% | 16.44 | 17.23 | 467795 | 78683 | 1.90% |
| 2024-12-31 | 17.39 | 17.22 | -0.04 | -0.23% | 17.06 | 17.65 | 420954 | 72963 | 1.71% |
| 2024-12-30 | 17.87 | 17.26 | -0.71 | -3.95% | 17.17 | 17.99 | 672340 | 117852 | 2.73% |
| 2024-12-27 | 18.60 | 17.97 | -0.71 | -3.80% | 17.87 | 18.62 | 748916 | 135531 | 3.04% |
| 2024-12-26 | 17.89 | 18.68 | 0.75 | 4.18% | 17.80 | 18.68 | 595935 | 109995 | 2.42% |