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 | 16.72 | 16.17 | -0.79 | -4.66% | 16.01 | 16.90 | 88699 | 14561 | 1.73% |
| 2025-04-02 | 16.32 | 16.96 | 0.60 | 3.67% | 16.12 | 17.40 | 96665 | 16349 | 1.89% |
| 2025-04-01 | 16.60 | 16.36 | -0.23 | -1.39% | 16.24 | 16.69 | 54990 | 9055 | 1.07% |
| 2025-03-31 | 17.02 | 16.59 | -0.49 | -2.87% | 16.10 | 17.19 | 95704 | 15808 | 1.87% |
| 2025-03-28 | 16.62 | 17.08 | 0.39 | 2.34% | 16.60 | 17.99 | 140302 | 24449 | 2.74% |
| 2025-03-27 | 17.18 | 16.69 | -0.55 | -3.19% | 16.66 | 17.18 | 69847 | 11777 | 1.36% |
| 2025-03-26 | 16.26 | 17.24 | 0.95 | 5.83% | 16.26 | 17.37 | 113605 | 19302 | 2.22% |
| 2025-03-25 | 16.71 | 16.29 | -0.60 | -3.55% | 16.11 | 16.94 | 58932 | 9682 | 1.15% |
| 2025-03-24 | 17.00 | 16.89 | -0.06 | -0.35% | 16.31 | 17.15 | 63874 | 10671 | 1.25% |
| 2025-03-21 | 17.19 | 16.95 | -0.40 | -2.31% | 16.77 | 17.35 | 75531 | 12808 | 1.47% |
| 2025-03-20 | 17.24 | 17.35 | 0.15 | 0.87% | 17.10 | 17.62 | 75573 | 13128 | 1.47% |
| 2025-03-19 | 17.22 | 17.20 | -0.02 | -0.12% | 17.00 | 17.37 | 86352 | 14837 | 1.68% |
| 2025-03-18 | 16.40 | 17.22 | 0.85 | 5.19% | 16.20 | 17.38 | 118014 | 19962 | 2.30% |
| 2025-03-17 | 16.29 | 16.37 | 0.04 | 0.24% | 16.11 | 16.49 | 38814 | 6336 | 0.76% |
| 2025-03-14 | 16.08 | 16.33 | 0.17 | 1.05% | 15.86 | 16.47 | 43468 | 7038 | 0.85% |
| 2025-03-13 | 16.60 | 16.16 | -0.43 | -2.59% | 15.94 | 16.60 | 50599 | 8176 | 0.99% |
| 2025-03-12 | 16.65 | 16.59 | -0.06 | -0.36% | 16.55 | 16.89 | 49612 | 8285 | 0.97% |
| 2025-03-11 | 16.44 | 16.65 | 0.02 | 0.12% | 16.32 | 16.74 | 42655 | 7040 | 0.83% |
| 2025-03-10 | 16.79 | 16.63 | -0.11 | -0.66% | 16.53 | 16.98 | 59945 | 10013 | 1.17% |
| 2025-03-07 | 16.60 | 16.74 | 0.09 | 0.54% | 16.60 | 16.95 | 59217 | 9927 | 1.16% |
| 2025-03-06 | 16.60 | 16.65 | 0.15 | 0.91% | 16.50 | 16.92 | 76519 | 12759 | 1.49% |
| 2025-03-05 | 16.20 | 16.50 | 0.22 | 1.35% | 16.20 | 17.18 | 99311 | 16540 | 1.94% |
| 2025-03-04 | 15.45 | 16.28 | 0.79 | 5.10% | 15.38 | 16.47 | 83585 | 13424 | 1.63% |
| 2025-03-03 | 15.82 | 15.49 | -0.33 | -2.09% | 15.39 | 15.99 | 55751 | 8751 | 1.09% |
| 2025-02-28 | 16.44 | 15.82 | -0.36 | -2.22% | 15.77 | 16.67 | 65761 | 10544 | 1.28% |
| 2025-02-27 | 16.25 | 16.18 | -0.15 | -0.92% | 15.75 | 16.50 | 79516 | 12810 | 1.55% |
| 2025-02-26 | 15.99 | 16.33 | 0.35 | 2.19% | 15.99 | 16.89 | 140129 | 23103 | 2.73% |
| 2025-02-25 | 14.96 | 15.98 | 0.95 | 6.32% | 14.87 | 16.40 | 128536 | 20327 | 2.51% |
| 2025-02-24 | 15.27 | 15.03 | -0.25 | -1.64% | 14.91 | 15.27 | 36208 | 5452 | 0.71% |
| 2025-02-21 | 15.28 | 15.28 | 0.00 | 0.00% | 15.20 | 15.42 | 30914 | 4737 | 0.60% |
| 2025-02-20 | 15.14 | 15.28 | 0.14 | 0.92% | 15.03 | 15.32 | 23336 | 3545 | 0.46% |
| 2025-02-19 | 14.85 | 15.14 | 0.32 | 2.16% | 14.85 | 15.18 | 27105 | 4085 | 0.53% |
| 2025-02-18 | 15.27 | 14.82 | -0.39 | -2.56% | 14.77 | 15.27 | 39294 | 5892 | 0.77% |
| 2025-02-17 | 15.44 | 15.21 | -0.14 | -0.91% | 15.10 | 15.44 | 27217 | 4147 | 0.53% |
| 2025-02-14 | 15.17 | 15.35 | 0.08 | 0.52% | 15.17 | 15.54 | 24653 | 3797 | 0.48% |
| 2025-02-13 | 15.56 | 15.27 | -0.27 | -1.74% | 15.21 | 15.58 | 29474 | 4524 | 0.57% |
| 2025-02-12 | 15.43 | 15.54 | 0.16 | 1.04% | 15.26 | 15.67 | 34110 | 5298 | 0.67% |
| 2025-02-11 | 15.42 | 15.38 | -0.02 | -0.13% | 15.19 | 15.43 | 23794 | 3638 | 0.46% |
| 2025-02-10 | 15.52 | 15.40 | -0.15 | -0.96% | 15.25 | 15.64 | 33804 | 5196 | 0.66% |
| 2025-02-07 | 15.63 | 15.55 | -0.08 | -0.51% | 15.41 | 15.74 | 34835 | 5435 | 0.68% |
| 2025-02-06 | 15.13 | 15.63 | 0.49 | 3.24% | 15.01 | 15.63 | 29971 | 4612 | 0.58% |
| 2025-02-05 | 15.30 | 15.14 | -0.11 | -0.72% | 15.11 | 15.49 | 21246 | 3236 | 0.41% |
| 2025-01-27 | 15.56 | 15.25 | -0.30 | -1.93% | 15.25 | 15.65 | 23996 | 3697 | 0.47% |
| 2025-01-24 | 15.19 | 15.55 | 0.34 | 2.24% | 15.11 | 15.57 | 31483 | 4867 | 0.61% |
| 2025-01-23 | 15.25 | 15.21 | 0.03 | 0.20% | 15.11 | 15.42 | 37151 | 5672 | 0.72% |
| 2025-01-22 | 15.43 | 15.18 | -0.28 | -1.81% | 15.09 | 15.47 | 23724 | 3613 | 0.46% |
| 2025-01-21 | 15.50 | 15.46 | -0.04 | -0.26% | 15.26 | 15.59 | 26868 | 4137 | 0.52% |
| 2025-01-20 | 15.63 | 15.50 | -0.08 | -0.51% | 15.41 | 15.73 | 38068 | 5911 | 0.74% |
| 2025-01-17 | 15.37 | 15.58 | 0.20 | 1.30% | 15.28 | 15.68 | 57736 | 8954 | 1.13% |
| 2025-01-16 | 14.46 | 15.38 | 0.99 | 6.88% | 14.45 | 15.48 | 102723 | 15502 | 2.00% |
| 2025-01-15 | 14.69 | 14.39 | -0.29 | -1.98% | 14.38 | 14.73 | 28592 | 4143 | 0.56% |
| 2025-01-14 | 13.92 | 14.68 | 0.75 | 5.38% | 13.92 | 14.72 | 47408 | 6862 | 0.92% |
| 2025-01-13 | 13.82 | 13.93 | -0.01 | -0.07% | 13.68 | 14.09 | 23581 | 3269 | 0.46% |
| 2025-01-10 | 14.30 | 13.94 | -0.18 | -1.27% | 13.93 | 14.39 | 26535 | 3751 | 0.52% |
| 2025-01-09 | 14.36 | 14.12 | -0.27 | -1.88% | 14.06 | 14.47 | 27681 | 3933 | 0.54% |
| 2025-01-08 | 14.61 | 14.39 | -0.27 | -1.84% | 14.04 | 14.62 | 42549 | 6082 | 0.83% |
| 2025-01-07 | 14.18 | 14.66 | 0.48 | 3.39% | 14.06 | 14.69 | 45486 | 6565 | 0.89% |
| 2025-01-06 | 13.88 | 14.18 | 0.30 | 2.16% | 13.65 | 14.37 | 44364 | 6256 | 0.87% |
| 2025-01-03 | 14.42 | 13.88 | -0.53 | -3.68% | 13.80 | 14.63 | 55378 | 7850 | 1.08% |
| 2025-01-02 | 14.98 | 14.41 | -0.57 | -3.81% | 14.25 | 15.09 | 51096 | 7501 | 1.00% |
| 2024-12-31 | 15.67 | 14.98 | -0.68 | -4.34% | 14.97 | 15.73 | 59810 | 9146 | 1.17% |
| 2024-12-30 | 15.96 | 15.66 | -0.34 | -2.13% | 15.63 | 16.15 | 44543 | 7071 | 0.87% |
| 2024-12-27 | 15.96 | 16.00 | 0.12 | 0.76% | 15.83 | 16.16 | 41580 | 6659 | 0.81% |
| 2024-12-26 | 15.47 | 15.88 | 0.38 | 2.45% | 15.27 | 16.08 | 59724 | 9490 | 1.17% |