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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.32 | 14.30 | -1.09 | -7.08% | 13.85 | 14.76 | 705414 | 100537 | 0.96% |
| 2025-04-03 | 15.58 | 15.39 | -0.36 | -2.29% | 15.24 | 15.73 | 552444 | 85407 | 0.75% |
| 2025-04-02 | 15.07 | 15.75 | 0.75 | 5.00% | 14.80 | 15.78 | 895557 | 136670 | 1.22% |
| 2025-04-01 | 14.64 | 15.00 | 0.47 | 3.23% | 14.40 | 15.08 | 771768 | 114934 | 1.05% |
| 2025-03-31 | 15.20 | 14.53 | -0.77 | -5.03% | 14.46 | 15.26 | 971235 | 142940 | 1.32% |
| 2025-03-28 | 15.00 | 15.30 | -0.56 | -3.53% | 14.69 | 15.68 | 2241747 | 335948 | 3.06% |
| 2025-03-27 | 16.48 | 15.86 | -1.76 | -9.99% | 15.86 | 16.60 | 780540 | 124069 | 1.06% |
| 2025-03-26 | 17.78 | 17.62 | -0.21 | -1.18% | 17.52 | 18.07 | 196670 | 34933 | 0.27% |
| 2025-03-25 | 17.53 | 17.83 | 0.32 | 1.83% | 17.41 | 17.88 | 228877 | 40378 | 0.31% |
| 2025-03-24 | 17.52 | 17.51 | 0.03 | 0.17% | 17.41 | 17.70 | 173694 | 30453 | 0.24% |
| 2025-03-21 | 17.52 | 17.48 | 0.00 | 0.00% | 17.40 | 17.72 | 134017 | 23484 | 0.18% |
| 2025-03-20 | 17.69 | 17.48 | -0.26 | -1.47% | 17.46 | 17.79 | 120831 | 21251 | 0.16% |
| 2025-03-19 | 17.70 | 17.74 | 0.03 | 0.17% | 17.64 | 17.98 | 136847 | 24351 | 0.19% |
| 2025-03-18 | 17.37 | 17.71 | 0.35 | 2.02% | 17.32 | 17.79 | 219950 | 38751 | 0.30% |
| 2025-03-17 | 17.61 | 17.36 | -0.14 | -0.80% | 17.30 | 17.75 | 234094 | 40931 | 0.32% |
| 2025-03-14 | 17.53 | 17.50 | 0.01 | 0.06% | 17.27 | 17.67 | 292589 | 51085 | 0.40% |
| 2025-03-13 | 17.01 | 17.49 | 0.49 | 2.88% | 17.01 | 17.72 | 425879 | 74530 | 0.58% |
| 2025-03-12 | 17.50 | 17.00 | -0.43 | -2.47% | 16.95 | 17.52 | 439240 | 75344 | 0.60% |
| 2025-03-11 | 17.30 | 17.43 | 0.07 | 0.40% | 17.18 | 17.50 | 183803 | 31853 | 0.25% |
| 2025-03-10 | 17.03 | 17.36 | 0.37 | 2.18% | 16.92 | 17.41 | 289464 | 49851 | 0.39% |
| 2025-03-07 | 16.87 | 16.99 | 0.17 | 1.01% | 16.77 | 17.25 | 257659 | 43893 | 0.35% |
| 2025-03-06 | 16.96 | 16.82 | -0.15 | -0.88% | 16.65 | 17.04 | 322895 | 54242 | 0.44% |
| 2025-03-05 | 16.88 | 16.97 | 0.19 | 1.13% | 16.73 | 17.05 | 222574 | 37711 | 0.30% |
| 2025-03-04 | 16.95 | 16.78 | -0.20 | -1.18% | 16.65 | 16.95 | 173790 | 29203 | 0.24% |
| 2025-03-03 | 16.63 | 16.98 | 0.43 | 2.60% | 16.63 | 17.05 | 455595 | 77221 | 0.62% |
| 2025-02-28 | 16.57 | 16.55 | -0.02 | -0.12% | 16.48 | 16.94 | 258926 | 43146 | 0.35% |
| 2025-02-27 | 16.21 | 16.57 | 0.37 | 2.28% | 16.21 | 16.62 | 278498 | 45990 | 0.38% |
| 2025-02-26 | 15.85 | 16.20 | 0.40 | 2.53% | 15.80 | 16.55 | 332137 | 54025 | 0.45% |
| 2025-02-25 | 15.72 | 15.80 | 0.00 | 0.00% | 15.54 | 15.87 | 278111 | 43708 | 0.38% |
| 2025-02-24 | 15.64 | 15.80 | 0.10 | 0.64% | 15.62 | 15.94 | 249003 | 39352 | 0.34% |
| 2025-02-21 | 15.98 | 15.70 | -0.20 | -1.26% | 15.65 | 16.01 | 290359 | 45836 | 0.40% |
| 2025-02-20 | 15.98 | 15.90 | -0.13 | -0.81% | 15.80 | 16.10 | 238229 | 37994 | 0.32% |
| 2025-02-19 | 16.27 | 16.03 | -0.23 | -1.41% | 15.95 | 16.35 | 297205 | 47691 | 0.41% |
| 2025-02-18 | 16.14 | 16.26 | 0.12 | 0.74% | 16.10 | 16.45 | 235042 | 38365 | 0.32% |
| 2025-02-17 | 16.60 | 16.14 | -0.47 | -2.83% | 15.96 | 16.65 | 373419 | 60243 | 0.51% |
| 2025-02-14 | 16.54 | 16.61 | 0.07 | 0.42% | 16.40 | 16.69 | 125255 | 20740 | 0.17% |
| 2025-02-13 | 16.84 | 16.54 | -0.46 | -2.71% | 16.52 | 17.07 | 214723 | 36016 | 0.29% |
| 2025-02-12 | 16.75 | 17.00 | 0.19 | 1.13% | 16.66 | 17.00 | 211738 | 35705 | 0.29% |
| 2025-02-11 | 16.52 | 16.81 | 0.29 | 1.76% | 16.43 | 16.82 | 257030 | 42828 | 0.35% |
| 2025-02-10 | 16.52 | 16.52 | 0.04 | 0.24% | 16.32 | 16.79 | 240744 | 39804 | 0.33% |
| 2025-02-07 | 16.42 | 16.48 | 0.01 | 0.06% | 16.20 | 16.55 | 309462 | 50731 | 0.42% |
| 2025-02-06 | 16.81 | 16.47 | -0.38 | -2.26% | 16.38 | 16.97 | 261742 | 43237 | 0.36% |
| 2025-02-05 | 17.51 | 16.85 | -0.68 | -3.88% | 16.82 | 17.51 | 269909 | 46095 | 0.37% |
| 2025-01-27 | 16.28 | 17.53 | 1.21 | 7.41% | 16.28 | 17.64 | 419736 | 72521 | 0.57% |
| 2025-01-24 | 16.42 | 16.32 | -0.17 | -1.03% | 16.19 | 16.55 | 139032 | 22751 | 0.19% |
| 2025-01-23 | 16.68 | 16.49 | -0.18 | -1.08% | 16.45 | 16.78 | 104937 | 17382 | 0.14% |
| 2025-01-22 | 16.67 | 16.67 | -0.01 | -0.06% | 16.43 | 16.72 | 138493 | 22978 | 0.19% |
| 2025-01-21 | 16.65 | 16.68 | 0.11 | 0.66% | 16.38 | 16.71 | 165053 | 27349 | 0.23% |
| 2025-01-20 | 17.03 | 16.57 | -0.49 | -2.87% | 16.53 | 17.16 | 366155 | 61485 | 0.50% |
| 2025-01-17 | 17.01 | 17.06 | 0.01 | 0.06% | 16.71 | 17.22 | 183966 | 31329 | 0.25% |
| 2025-01-16 | 16.81 | 17.05 | 0.37 | 2.22% | 16.73 | 17.23 | 312751 | 53265 | 0.43% |
| 2025-01-15 | 16.83 | 16.68 | -0.22 | -1.30% | 16.62 | 17.02 | 169961 | 28590 | 0.23% |
| 2025-01-14 | 16.63 | 16.90 | 0.18 | 1.08% | 16.60 | 16.97 | 258707 | 43439 | 0.35% |
| 2025-01-13 | 16.60 | 16.72 | 0.17 | 1.03% | 16.55 | 17.38 | 402187 | 68250 | 0.55% |
| 2025-01-10 | 16.50 | 16.55 | -0.01 | -0.06% | 16.30 | 16.72 | 217794 | 36135 | 0.30% |
| 2025-01-09 | 16.80 | 16.56 | -0.12 | -0.72% | 16.47 | 16.88 | 187121 | 31210 | 0.26% |
| 2025-01-08 | 16.49 | 16.68 | 0.12 | 0.72% | 16.32 | 16.74 | 251973 | 41588 | 0.34% |
| 2025-01-07 | 16.73 | 16.56 | -0.10 | -0.60% | 16.35 | 16.91 | 180724 | 29945 | 0.25% |
| 2025-01-06 | 16.48 | 16.66 | 0.18 | 1.09% | 16.41 | 16.82 | 218797 | 36412 | 0.30% |
| 2025-01-03 | 16.65 | 16.48 | -0.06 | -0.36% | 16.41 | 16.83 | 225425 | 37438 | 0.31% |
| 2025-01-02 | 16.73 | 16.54 | -0.30 | -1.78% | 16.41 | 16.85 | 262724 | 43681 | 0.36% |
| 2024-12-31 | 16.91 | 16.84 | -0.01 | -0.06% | 16.75 | 17.05 | 260573 | 44068 | 0.36% |
| 2024-12-30 | 16.23 | 16.85 | 0.57 | 3.50% | 16.22 | 16.88 | 345544 | 57649 | 0.47% |