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 | 16.19 | 16.25 | -0.11 | -0.67% | 16.15 | 16.57 | 198118 | 32301 | 1.35% |
| 2025-04-02 | 16.48 | 16.36 | -0.12 | -0.73% | 16.30 | 16.72 | 200861 | 33058 | 1.37% |
| 2025-04-01 | 15.61 | 16.48 | 0.88 | 5.64% | 15.61 | 16.63 | 393399 | 64237 | 2.68% |
| 2025-03-31 | 16.03 | 15.60 | -0.48 | -2.99% | 15.55 | 16.03 | 198375 | 31180 | 1.35% |
| 2025-03-28 | 16.30 | 16.08 | -0.19 | -1.17% | 16.05 | 16.55 | 224376 | 36577 | 1.53% |
| 2025-03-27 | 15.90 | 16.27 | 0.31 | 1.94% | 15.65 | 16.35 | 271205 | 43584 | 1.85% |
| 2025-03-26 | 15.65 | 15.96 | 0.20 | 1.27% | 15.65 | 16.00 | 141804 | 22484 | 0.97% |
| 2025-03-25 | 15.66 | 15.76 | 0.04 | 0.25% | 15.59 | 15.77 | 80560 | 12633 | 0.55% |
| 2025-03-24 | 15.68 | 15.72 | 0.04 | 0.26% | 15.56 | 15.88 | 151233 | 23791 | 1.03% |
| 2025-03-21 | 15.79 | 15.68 | -0.17 | -1.07% | 15.53 | 15.92 | 167928 | 26415 | 1.14% |
| 2025-03-20 | 16.02 | 15.85 | -0.03 | -0.19% | 15.84 | 16.15 | 132672 | 21172 | 0.90% |
| 2025-03-19 | 15.80 | 15.88 | 0.02 | 0.13% | 15.78 | 16.02 | 122431 | 19473 | 0.83% |
| 2025-03-18 | 15.88 | 15.86 | 0.04 | 0.25% | 15.78 | 16.08 | 140573 | 22372 | 0.96% |
| 2025-03-17 | 15.93 | 15.82 | -0.16 | -1.00% | 15.80 | 16.10 | 182509 | 29053 | 1.24% |
| 2025-03-14 | 15.91 | 15.98 | 0.10 | 0.63% | 15.75 | 16.03 | 212130 | 33715 | 1.45% |
| 2025-03-13 | 15.68 | 15.88 | 0.20 | 1.28% | 15.46 | 15.98 | 251762 | 39624 | 1.72% |
| 2025-03-12 | 16.06 | 15.68 | -0.31 | -1.94% | 15.65 | 16.23 | 296020 | 47017 | 2.02% |
| 2025-03-11 | 15.44 | 15.99 | 0.55 | 3.56% | 15.20 | 16.05 | 367210 | 57578 | 2.50% |
| 2025-03-10 | 15.15 | 15.44 | 0.29 | 1.91% | 15.15 | 15.52 | 269989 | 41495 | 1.84% |
| 2025-03-07 | 15.05 | 15.15 | 0.05 | 0.33% | 14.90 | 15.42 | 232530 | 35256 | 1.59% |
| 2025-03-06 | 15.00 | 15.10 | 0.11 | 0.73% | 14.96 | 15.12 | 130128 | 19610 | 0.89% |
| 2025-03-05 | 15.03 | 14.99 | -0.04 | -0.27% | 14.83 | 15.04 | 155336 | 23189 | 1.06% |
| 2025-03-04 | 15.01 | 15.03 | -0.06 | -0.40% | 14.92 | 15.11 | 121387 | 18207 | 0.83% |
| 2025-03-03 | 14.94 | 15.09 | 0.17 | 1.14% | 14.88 | 15.30 | 186748 | 28288 | 1.27% |
| 2025-02-28 | 15.09 | 14.92 | -0.26 | -1.71% | 14.92 | 15.28 | 248466 | 37373 | 1.69% |
| 2025-02-27 | 15.20 | 15.18 | -0.06 | -0.39% | 15.03 | 15.33 | 160115 | 24305 | 1.09% |
| 2025-02-26 | 14.97 | 15.24 | 0.29 | 1.94% | 14.80 | 15.28 | 212905 | 32087 | 1.45% |
| 2025-02-25 | 15.10 | 14.95 | -0.24 | -1.58% | 14.92 | 15.16 | 186145 | 27976 | 1.27% |
| 2025-02-24 | 15.20 | 15.19 | 0.00 | 0.00% | 15.06 | 15.32 | 164601 | 25058 | 1.12% |
| 2025-02-21 | 15.41 | 15.19 | -0.19 | -1.24% | 15.10 | 15.54 | 269081 | 40893 | 1.83% |
| 2025-02-20 | 15.34 | 15.38 | 0.03 | 0.20% | 15.29 | 15.67 | 195560 | 30227 | 1.33% |
| 2025-02-19 | 15.27 | 15.35 | 0.08 | 0.52% | 15.08 | 15.38 | 155547 | 23728 | 1.06% |
| 2025-02-18 | 15.56 | 15.27 | -0.29 | -1.86% | 15.23 | 15.58 | 173341 | 26703 | 1.18% |
| 2025-02-17 | 15.70 | 15.56 | -0.15 | -0.95% | 15.45 | 15.82 | 202715 | 31651 | 1.38% |
| 2025-02-14 | 15.78 | 15.71 | -0.07 | -0.44% | 15.55 | 15.95 | 209198 | 32924 | 1.43% |
| 2025-02-13 | 15.12 | 15.78 | 0.56 | 3.68% | 15.12 | 16.08 | 394149 | 62000 | 2.69% |
| 2025-02-12 | 15.41 | 15.22 | -0.19 | -1.23% | 15.05 | 15.41 | 208030 | 31638 | 1.42% |
| 2025-02-11 | 15.73 | 15.41 | -0.33 | -2.10% | 15.31 | 15.80 | 194879 | 30048 | 1.33% |
| 2025-02-10 | 15.72 | 15.74 | 0.15 | 0.96% | 15.53 | 15.85 | 205651 | 32299 | 1.40% |
| 2025-02-07 | 15.54 | 15.59 | 0.14 | 0.91% | 15.34 | 15.77 | 209300 | 32641 | 1.43% |
| 2025-02-06 | 15.47 | 15.45 | -0.07 | -0.45% | 15.23 | 15.52 | 183778 | 28258 | 1.25% |
| 2025-02-05 | 15.78 | 15.52 | 0.01 | 0.06% | 15.45 | 15.80 | 122239 | 19034 | 0.83% |
| 2025-01-27 | 15.52 | 15.51 | -0.07 | -0.45% | 15.46 | 15.71 | 135962 | 21171 | 0.93% |
| 2025-01-24 | 15.51 | 15.58 | 0.00 | 0.00% | 15.33 | 15.66 | 165628 | 25722 | 1.13% |
| 2025-01-23 | 15.85 | 15.58 | -0.06 | -0.38% | 15.57 | 16.23 | 209544 | 33205 | 1.43% |
| 2025-01-22 | 15.22 | 15.64 | 0.38 | 2.49% | 15.16 | 15.84 | 252394 | 39142 | 1.72% |
| 2025-01-21 | 15.34 | 15.26 | -0.13 | -0.84% | 15.02 | 15.46 | 161741 | 24591 | 1.10% |
| 2025-01-20 | 15.00 | 15.39 | 0.44 | 2.94% | 15.00 | 15.48 | 232361 | 35641 | 1.58% |
| 2025-01-17 | 15.41 | 14.95 | -0.62 | -3.98% | 14.58 | 15.53 | 409020 | 60691 | 2.79% |
| 2025-01-16 | 15.69 | 15.57 | -0.08 | -0.51% | 15.46 | 15.89 | 135380 | 21214 | 0.92% |
| 2025-01-15 | 15.85 | 15.65 | -0.26 | -1.63% | 15.50 | 15.88 | 149571 | 23382 | 1.02% |
| 2025-01-14 | 15.74 | 15.91 | 0.21 | 1.34% | 15.30 | 15.98 | 230532 | 36156 | 1.57% |
| 2025-01-13 | 15.80 | 15.70 | -0.18 | -1.13% | 15.62 | 15.92 | 123577 | 19459 | 0.84% |
| 2025-01-10 | 16.36 | 15.88 | -0.43 | -2.64% | 15.85 | 16.42 | 152292 | 24354 | 1.04% |
| 2025-01-09 | 16.40 | 16.31 | -0.09 | -0.55% | 16.14 | 16.64 | 108154 | 17813 | 0.74% |
| 2025-01-08 | 16.40 | 16.40 | 0.01 | 0.06% | 16.12 | 16.55 | 141297 | 23068 | 0.96% |
| 2025-01-07 | 17.45 | 16.39 | -0.96 | -5.53% | 16.16 | 17.50 | 298714 | 49361 | 2.04% |
| 2025-01-06 | 17.48 | 17.35 | 0.07 | 0.41% | 17.25 | 17.68 | 141640 | 24750 | 0.97% |
| 2025-01-03 | 17.40 | 17.28 | -0.09 | -0.52% | 17.17 | 17.69 | 98483 | 17147 | 0.67% |
| 2025-01-02 | 17.88 | 17.37 | -0.50 | -2.80% | 17.30 | 18.10 | 129537 | 22816 | 0.88% |
| 2024-12-31 | 18.54 | 17.87 | -0.63 | -3.41% | 17.82 | 18.57 | 140184 | 25288 | 0.96% |
| 2024-12-30 | 18.13 | 18.50 | 0.48 | 2.66% | 18.04 | 18.75 | 150765 | 27851 | 1.03% |
| 2024-12-27 | 17.90 | 18.02 | 0.17 | 0.95% | 17.75 | 18.25 | 100859 | 18215 | 0.69% |
| 2024-12-26 | 18.30 | 17.85 | -0.45 | -2.46% | 17.64 | 18.36 | 151365 | 27130 | 1.03% |