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 | 17.22 | 17.11 | -0.23 | -1.33% | 16.90 | 17.40 | 37678 | 6464 | 2.14% |
| 2025-04-02 | 17.17 | 17.34 | 0.00 | 0.00% | 17.13 | 17.62 | 40658 | 7075 | 2.31% |
| 2025-04-01 | 17.07 | 17.34 | 0.36 | 2.12% | 16.98 | 17.50 | 52148 | 9030 | 2.97% |
| 2025-03-31 | 17.19 | 16.98 | -0.21 | -1.22% | 16.69 | 17.20 | 43790 | 7403 | 2.49% |
| 2025-03-28 | 17.27 | 17.19 | -0.23 | -1.32% | 16.92 | 17.40 | 53435 | 9144 | 3.04% |
| 2025-03-27 | 17.74 | 17.42 | -0.45 | -2.52% | 17.25 | 17.74 | 70752 | 12353 | 4.03% |
| 2025-03-26 | 17.30 | 17.87 | 0.53 | 3.06% | 17.23 | 17.87 | 102716 | 18185 | 5.85% |
| 2025-03-25 | 17.14 | 17.34 | 0.18 | 1.05% | 17.10 | 17.56 | 53745 | 9327 | 3.06% |
| 2025-03-24 | 17.15 | 17.16 | -0.16 | -0.92% | 16.74 | 17.64 | 60736 | 10419 | 3.46% |
| 2025-03-21 | 17.55 | 17.32 | -0.10 | -0.57% | 17.20 | 17.66 | 50945 | 8866 | 2.90% |
| 2025-03-20 | 17.30 | 17.42 | 0.12 | 0.69% | 17.18 | 17.59 | 52422 | 9132 | 2.98% |
| 2025-03-19 | 17.27 | 17.30 | 0.03 | 0.17% | 17.13 | 17.42 | 45284 | 7812 | 2.58% |
| 2025-03-18 | 17.17 | 17.27 | 0.10 | 0.58% | 17.17 | 17.35 | 41582 | 7180 | 2.37% |
| 2025-03-17 | 17.30 | 17.17 | -0.12 | -0.69% | 17.08 | 17.37 | 42695 | 7332 | 2.43% |
| 2025-03-14 | 17.34 | 17.29 | -0.25 | -1.43% | 17.11 | 17.51 | 59728 | 10309 | 3.40% |
| 2025-03-13 | 17.85 | 17.54 | -0.04 | -0.23% | 17.08 | 17.92 | 84194 | 14644 | 4.79% |
| 2025-03-12 | 17.93 | 17.58 | -0.37 | -2.06% | 17.51 | 17.94 | 86588 | 15304 | 4.93% |
| 2025-03-11 | 17.55 | 17.95 | -0.04 | -0.22% | 17.45 | 17.97 | 104220 | 18536 | 5.93% |
| 2025-03-10 | 17.21 | 17.99 | 0.78 | 4.53% | 17.06 | 18.77 | 146952 | 26220 | 8.36% |
| 2025-03-07 | 17.39 | 17.21 | 0.11 | 0.64% | 17.00 | 17.48 | 131766 | 22743 | 7.50% |
| 2025-03-06 | 17.25 | 17.10 | 0.01 | 0.06% | 16.88 | 17.27 | 103018 | 17565 | 5.86% |
| 2025-03-05 | 16.62 | 17.09 | 0.49 | 2.95% | 16.45 | 17.40 | 132589 | 22459 | 7.55% |
| 2025-03-04 | 16.23 | 16.60 | 0.07 | 0.42% | 16.16 | 16.83 | 112795 | 18699 | 6.42% |
| 2025-03-03 | 15.81 | 16.53 | 0.75 | 4.75% | 15.81 | 17.36 | 119404 | 19953 | 6.80% |
| 2025-02-28 | 16.08 | 15.78 | -0.40 | -2.47% | 15.75 | 16.10 | 29275 | 4662 | 1.67% |
| 2025-02-27 | 16.32 | 16.18 | 0.05 | 0.31% | 15.97 | 16.35 | 34506 | 5584 | 1.96% |
| 2025-02-26 | 15.88 | 16.13 | 0.21 | 1.32% | 15.87 | 16.23 | 28100 | 4527 | 1.60% |
| 2025-02-25 | 15.92 | 15.92 | -0.18 | -1.12% | 15.88 | 16.03 | 20755 | 3311 | 1.18% |
| 2025-02-24 | 16.08 | 16.10 | 0.02 | 0.12% | 15.90 | 16.17 | 25914 | 4161 | 1.48% |
| 2025-02-21 | 16.17 | 16.08 | -0.09 | -0.56% | 16.00 | 16.23 | 26338 | 4241 | 1.50% |
| 2025-02-20 | 16.00 | 16.17 | 0.22 | 1.38% | 15.95 | 16.24 | 37169 | 5996 | 2.12% |
| 2025-02-19 | 15.58 | 15.95 | 0.43 | 2.77% | 15.52 | 15.99 | 35174 | 5578 | 2.00% |
| 2025-02-18 | 15.74 | 15.52 | -0.22 | -1.40% | 15.45 | 15.86 | 25467 | 4001 | 1.45% |
| 2025-02-17 | 15.55 | 15.74 | 0.13 | 0.83% | 15.53 | 15.83 | 23998 | 3769 | 1.37% |
| 2025-02-14 | 15.61 | 15.61 | 0.01 | 0.06% | 15.55 | 15.78 | 22086 | 3459 | 1.26% |
| 2025-02-13 | 16.01 | 15.60 | -0.42 | -2.62% | 15.60 | 16.04 | 28394 | 4482 | 1.62% |
| 2025-02-12 | 16.00 | 16.02 | 0.00 | 0.00% | 15.86 | 16.07 | 21996 | 3513 | 1.25% |
| 2025-02-11 | 16.12 | 16.02 | -0.09 | -0.56% | 15.95 | 16.12 | 19345 | 3099 | 1.10% |
| 2025-02-10 | 16.05 | 16.11 | 0.07 | 0.44% | 15.90 | 16.12 | 30504 | 4886 | 1.74% |
| 2025-02-07 | 16.09 | 16.04 | -0.07 | -0.43% | 15.88 | 16.15 | 37976 | 6094 | 2.16% |
| 2025-02-06 | 15.73 | 16.11 | 0.38 | 2.42% | 15.66 | 16.18 | 32224 | 5146 | 1.83% |
| 2025-02-05 | 15.82 | 15.73 | 0.03 | 0.19% | 15.65 | 15.84 | 21162 | 3328 | 1.20% |
| 2025-01-27 | 15.73 | 15.70 | -0.05 | -0.32% | 15.65 | 15.89 | 18828 | 2970 | 1.07% |
| 2025-01-24 | 15.48 | 15.75 | 0.15 | 0.96% | 15.41 | 15.75 | 18389 | 2868 | 1.05% |
| 2025-01-23 | 15.60 | 15.60 | 0.02 | 0.13% | 15.60 | 15.91 | 25150 | 3962 | 1.43% |
| 2025-01-22 | 15.41 | 15.58 | 0.03 | 0.19% | 15.41 | 15.70 | 21174 | 3299 | 1.21% |
| 2025-01-21 | 15.80 | 15.55 | -0.15 | -0.96% | 15.37 | 15.80 | 18173 | 2820 | 1.03% |
| 2025-01-20 | 15.49 | 15.70 | 0.21 | 1.36% | 15.37 | 15.79 | 25508 | 3986 | 1.45% |
| 2025-01-17 | 15.48 | 15.49 | 0.03 | 0.19% | 15.31 | 15.52 | 17274 | 2669 | 0.98% |
| 2025-01-16 | 15.51 | 15.46 | -0.02 | -0.13% | 15.33 | 15.67 | 23603 | 3660 | 1.34% |
| 2025-01-15 | 15.50 | 15.48 | 0.04 | 0.26% | 15.30 | 15.65 | 21145 | 3272 | 1.20% |
| 2025-01-14 | 14.88 | 15.44 | 0.54 | 3.62% | 14.88 | 15.47 | 27885 | 4246 | 1.59% |
| 2025-01-13 | 14.63 | 14.90 | 0.11 | 0.74% | 14.49 | 15.01 | 15663 | 2316 | 0.89% |
| 2025-01-10 | 14.98 | 14.79 | -0.24 | -1.60% | 14.78 | 15.16 | 19829 | 2967 | 1.13% |
| 2025-01-09 | 14.90 | 15.03 | 0.10 | 0.67% | 14.82 | 15.08 | 20195 | 3029 | 1.15% |
| 2025-01-08 | 14.96 | 14.93 | -0.22 | -1.45% | 14.56 | 15.16 | 23536 | 3496 | 1.34% |
| 2025-01-07 | 14.70 | 15.15 | 0.42 | 2.85% | 14.62 | 15.15 | 23894 | 3580 | 1.36% |
| 2025-01-06 | 14.63 | 14.73 | 0.23 | 1.59% | 14.05 | 14.93 | 27181 | 3967 | 1.55% |
| 2025-01-03 | 15.13 | 14.50 | -0.51 | -3.40% | 14.45 | 15.30 | 27801 | 4130 | 1.58% |
| 2025-01-02 | 15.28 | 15.01 | -0.27 | -1.77% | 14.90 | 15.50 | 25896 | 3933 | 1.47% |
| 2024-12-31 | 15.60 | 15.28 | -0.33 | -2.11% | 15.26 | 15.71 | 22371 | 3461 | 1.27% |
| 2024-12-30 | 15.47 | 15.61 | 0.00 | 0.00% | 15.27 | 15.86 | 22955 | 3583 | 1.31% |
| 2024-12-27 | 15.41 | 15.61 | 0.19 | 1.23% | 15.39 | 15.78 | 23311 | 3646 | 1.33% |
| 2024-12-26 | 15.00 | 15.42 | 0.33 | 2.19% | 15.00 | 15.49 | 20925 | 3212 | 1.19% |