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 | 16.22 | 16.22 | -0.14 | -0.86% | 15.98 | 16.44 | 12234 | 1979 | 1.53% |
| 2025-04-02 | 16.25 | 16.36 | 0.16 | 0.99% | 16.19 | 16.66 | 12431 | 2042 | 1.55% |
| 2025-04-01 | 16.11 | 16.20 | 0.08 | 0.50% | 16.11 | 16.68 | 11559 | 1894 | 1.44% |
| 2025-03-31 | 15.65 | 16.12 | 0.39 | 2.48% | 15.51 | 16.16 | 18211 | 2891 | 2.27% |
| 2025-03-28 | 16.03 | 15.73 | -0.22 | -1.38% | 15.73 | 16.25 | 10138 | 1617 | 1.27% |
| 2025-03-27 | 15.98 | 15.95 | -0.12 | -0.75% | 15.60 | 16.25 | 11035 | 1758 | 1.38% |
| 2025-03-26 | 16.03 | 16.07 | 0.03 | 0.19% | 15.85 | 16.28 | 11589 | 1869 | 1.45% |
| 2025-03-25 | 16.26 | 16.04 | -0.24 | -1.47% | 15.75 | 16.38 | 16945 | 2711 | 2.12% |
| 2025-03-24 | 16.89 | 16.28 | -0.61 | -3.61% | 15.61 | 16.89 | 22317 | 3613 | 2.79% |
| 2025-03-21 | 17.38 | 16.89 | -0.57 | -3.26% | 16.78 | 17.38 | 15299 | 2600 | 1.91% |
| 2025-03-20 | 17.65 | 17.46 | -0.14 | -0.80% | 17.34 | 17.97 | 12810 | 2256 | 1.60% |
| 2025-03-19 | 17.85 | 17.60 | -0.39 | -2.17% | 17.55 | 17.99 | 13685 | 2418 | 1.71% |
| 2025-03-18 | 17.44 | 17.99 | 0.67 | 3.87% | 17.33 | 18.28 | 27651 | 4970 | 3.45% |
| 2025-03-17 | 17.39 | 17.32 | 0.13 | 0.76% | 17.05 | 17.48 | 14790 | 2555 | 1.85% |
| 2025-03-14 | 16.70 | 17.19 | 0.46 | 2.75% | 16.43 | 17.28 | 19479 | 3291 | 2.43% |
| 2025-03-13 | 17.37 | 16.73 | -0.62 | -3.57% | 16.46 | 17.42 | 23448 | 3932 | 2.93% |
| 2025-03-12 | 17.59 | 17.35 | -0.09 | -0.52% | 17.28 | 17.67 | 14571 | 2545 | 1.82% |
| 2025-03-11 | 17.68 | 17.44 | -0.26 | -1.47% | 17.17 | 17.75 | 15103 | 2630 | 1.89% |
| 2025-03-10 | 17.74 | 17.70 | -0.04 | -0.23% | 17.42 | 17.91 | 17610 | 3117 | 2.20% |
| 2025-03-07 | 17.97 | 17.74 | -0.22 | -1.22% | 17.56 | 18.30 | 25404 | 4566 | 3.17% |
| 2025-03-06 | 17.25 | 17.96 | 0.78 | 4.54% | 17.22 | 18.19 | 32209 | 5763 | 4.02% |
| 2025-03-05 | 17.06 | 17.18 | 0.04 | 0.23% | 16.50 | 17.38 | 27226 | 4585 | 3.40% |
| 2025-03-04 | 16.22 | 17.14 | 0.84 | 5.15% | 16.13 | 17.58 | 35311 | 6004 | 4.41% |
| 2025-03-03 | 16.43 | 16.30 | -0.12 | -0.73% | 16.18 | 16.87 | 27263 | 4512 | 3.40% |
| 2025-02-28 | 17.70 | 16.42 | -1.36 | -7.65% | 16.41 | 17.79 | 35542 | 6003 | 4.44% |
| 2025-02-27 | 18.01 | 17.78 | -0.22 | -1.22% | 17.31 | 18.26 | 32631 | 5757 | 4.07% |
| 2025-02-26 | 18.40 | 18.00 | -0.39 | -2.12% | 17.81 | 18.65 | 36460 | 6605 | 4.55% |
| 2025-02-25 | 18.66 | 18.39 | -0.10 | -0.54% | 17.89 | 18.79 | 36679 | 6728 | 4.58% |
| 2025-02-24 | 18.16 | 18.49 | 0.27 | 1.48% | 17.55 | 19.00 | 63059 | 11538 | 7.87% |
| 2025-02-21 | 17.98 | 18.22 | 0.24 | 1.33% | 17.41 | 18.29 | 29856 | 5349 | 3.73% |
| 2025-02-20 | 17.69 | 17.98 | 0.20 | 1.12% | 17.61 | 17.98 | 20857 | 3713 | 2.60% |
| 2025-02-19 | 17.88 | 17.78 | 0.34 | 1.95% | 17.23 | 17.98 | 21489 | 3809 | 2.68% |
| 2025-02-18 | 18.44 | 17.44 | -0.89 | -4.86% | 17.32 | 18.55 | 26143 | 4682 | 3.26% |
| 2025-02-17 | 18.27 | 18.33 | 0.14 | 0.77% | 17.91 | 18.63 | 33410 | 6112 | 4.17% |
| 2025-02-14 | 17.70 | 18.19 | 0.53 | 3.00% | 17.42 | 18.29 | 30959 | 5560 | 3.87% |
| 2025-02-13 | 18.26 | 17.66 | -0.43 | -2.38% | 17.38 | 18.26 | 26971 | 4771 | 3.37% |
| 2025-02-12 | 18.06 | 18.09 | 0.14 | 0.78% | 17.91 | 18.45 | 27202 | 4937 | 3.40% |
| 2025-02-11 | 18.21 | 17.95 | -0.33 | -1.81% | 17.88 | 18.53 | 35692 | 6486 | 4.46% |
| 2025-02-10 | 17.78 | 18.28 | 0.68 | 3.86% | 17.36 | 18.30 | 42163 | 7578 | 5.26% |
| 2025-02-07 | 18.50 | 17.60 | 0.43 | 2.50% | 17.07 | 18.70 | 47372 | 8471 | 5.91% |
| 2025-02-06 | 17.05 | 17.17 | 0.10 | 0.59% | 16.63 | 17.55 | 29762 | 5103 | 3.72% |
| 2025-02-05 | 15.95 | 17.07 | 1.42 | 9.07% | 15.94 | 17.36 | 31230 | 5253 | 3.90% |
| 2025-01-27 | 16.33 | 15.65 | -0.35 | -2.19% | 15.58 | 16.33 | 14221 | 2263 | 1.78% |
| 2025-01-24 | 15.20 | 16.00 | 0.72 | 4.71% | 15.18 | 16.21 | 21140 | 3346 | 2.64% |
| 2025-01-23 | 15.05 | 15.28 | 0.33 | 2.21% | 15.05 | 15.73 | 22180 | 3427 | 2.77% |
| 2025-01-22 | 15.36 | 14.95 | -0.34 | -2.22% | 14.84 | 15.36 | 11990 | 1795 | 1.50% |
| 2025-01-21 | 15.40 | 15.29 | -0.11 | -0.71% | 14.93 | 15.73 | 18297 | 2781 | 2.28% |
| 2025-01-20 | 15.36 | 15.40 | 0.11 | 0.72% | 14.94 | 15.59 | 16295 | 2493 | 2.03% |
| 2025-01-17 | 15.59 | 15.29 | -0.30 | -1.92% | 14.97 | 15.66 | 15291 | 2352 | 1.91% |
| 2025-01-16 | 15.49 | 15.59 | 0.40 | 2.63% | 15.33 | 16.38 | 24728 | 3921 | 3.09% |
| 2025-01-15 | 15.52 | 15.19 | -0.23 | -1.49% | 15.05 | 15.57 | 13763 | 2097 | 1.72% |
| 2025-01-14 | 14.60 | 15.42 | 1.16 | 8.13% | 14.43 | 15.50 | 22402 | 3388 | 2.80% |
| 2025-01-13 | 13.89 | 14.26 | 0.12 | 0.85% | 13.51 | 14.61 | 11067 | 1562 | 1.38% |
| 2025-01-10 | 14.69 | 14.14 | -0.55 | -3.74% | 14.08 | 14.94 | 13407 | 1936 | 1.67% |
| 2025-01-09 | 14.52 | 14.69 | 0.17 | 1.17% | 14.49 | 14.99 | 14880 | 2202 | 1.86% |
| 2025-01-08 | 14.98 | 14.52 | -0.43 | -2.88% | 14.17 | 15.09 | 17279 | 2517 | 2.16% |
| 2025-01-07 | 13.95 | 14.95 | 1.00 | 7.17% | 13.95 | 15.04 | 21097 | 3060 | 2.63% |
| 2025-01-06 | 14.70 | 13.95 | -0.55 | -3.79% | 13.65 | 14.77 | 18651 | 2607 | 2.33% |
| 2025-01-03 | 15.00 | 14.50 | -0.46 | -3.07% | 14.38 | 15.36 | 16086 | 2369 | 2.01% |
| 2025-01-02 | 15.14 | 14.96 | -0.18 | -1.19% | 14.75 | 15.99 | 16127 | 2488 | 2.01% |
| 2024-12-31 | 15.72 | 15.14 | -0.57 | -3.63% | 15.13 | 15.90 | 11127 | 1717 | 1.39% |
| 2024-12-30 | 16.08 | 15.71 | -0.38 | -2.36% | 15.43 | 16.16 | 13772 | 2170 | 1.72% |
| 2024-12-27 | 16.13 | 16.09 | 0.04 | 0.25% | 15.84 | 16.55 | 17600 | 2845 | 2.20% |
| 2024-12-26 | 16.00 | 16.05 | 0.10 | 0.63% | 15.78 | 16.50 | 13754 | 2223 | 1.72% |
| 2024-12-25 | 16.06 | 15.95 | -0.21 | -1.30% | 15.40 | 16.30 | 13226 | 2091 | 1.65% |