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 | 15.93 | 16.01 | -0.10 | -0.62% | 15.77 | 16.19 | 8970 | 1431 | 1.02% |
| 2025-04-02 | 16.14 | 16.11 | 0.14 | 0.88% | 15.91 | 16.37 | 6669 | 1077 | 0.76% |
| 2025-04-01 | 15.73 | 15.97 | 0.32 | 2.04% | 15.63 | 16.22 | 10363 | 1658 | 1.18% |
| 2025-03-31 | 15.63 | 15.65 | -0.08 | -0.51% | 15.21 | 15.69 | 10951 | 1694 | 1.25% |
| 2025-03-28 | 16.10 | 15.73 | -0.37 | -2.30% | 15.73 | 16.28 | 9275 | 1478 | 1.06% |
| 2025-03-27 | 16.23 | 16.10 | -0.21 | -1.29% | 15.80 | 16.38 | 9038 | 1456 | 1.03% |
| 2025-03-26 | 15.90 | 16.31 | 0.33 | 2.07% | 15.76 | 16.54 | 10721 | 1754 | 1.22% |
| 2025-03-25 | 16.10 | 15.98 | -0.14 | -0.87% | 15.69 | 16.21 | 11966 | 1907 | 1.37% |
| 2025-03-24 | 16.54 | 16.12 | -0.42 | -2.54% | 15.69 | 16.68 | 16730 | 2696 | 1.91% |
| 2025-03-21 | 17.07 | 16.54 | -0.53 | -3.10% | 16.37 | 17.07 | 13431 | 2234 | 1.53% |
| 2025-03-20 | 17.15 | 17.07 | 0.05 | 0.29% | 16.76 | 17.25 | 15980 | 2719 | 1.82% |
| 2025-03-19 | 17.30 | 17.02 | -0.25 | -1.45% | 16.90 | 17.30 | 10216 | 1742 | 1.17% |
| 2025-03-18 | 17.14 | 17.27 | 0.13 | 0.76% | 17.10 | 17.30 | 8200 | 1410 | 0.94% |
| 2025-03-17 | 17.28 | 17.14 | -0.13 | -0.75% | 17.04 | 17.32 | 9283 | 1592 | 1.06% |
| 2025-03-14 | 16.88 | 17.27 | 0.32 | 1.89% | 16.69 | 17.35 | 16090 | 2740 | 1.84% |
| 2025-03-13 | 17.33 | 16.95 | -0.28 | -1.63% | 16.61 | 17.33 | 10066 | 1696 | 1.15% |
| 2025-03-12 | 17.25 | 17.23 | 0.05 | 0.29% | 17.13 | 17.45 | 12356 | 2136 | 1.41% |
| 2025-03-11 | 17.00 | 17.18 | 0.10 | 0.59% | 16.83 | 17.19 | 9350 | 1590 | 1.07% |
| 2025-03-10 | 17.02 | 17.08 | 0.14 | 0.83% | 16.85 | 17.29 | 13252 | 2259 | 1.51% |
| 2025-03-07 | 17.20 | 16.94 | -0.21 | -1.22% | 16.81 | 17.22 | 10990 | 1869 | 1.25% |
| 2025-03-06 | 16.79 | 17.15 | 0.36 | 2.14% | 16.79 | 17.40 | 23051 | 3957 | 2.63% |
| 2025-03-05 | 16.83 | 16.79 | -0.15 | -0.89% | 16.51 | 16.98 | 8716 | 1456 | 0.99% |
| 2025-03-04 | 16.36 | 16.94 | 0.50 | 3.04% | 16.36 | 16.94 | 10877 | 1819 | 1.24% |
| 2025-03-03 | 16.73 | 16.44 | -0.29 | -1.73% | 16.31 | 16.92 | 17835 | 2972 | 2.04% |
| 2025-02-28 | 17.00 | 16.73 | -0.27 | -1.59% | 16.47 | 17.05 | 12578 | 2100 | 1.44% |
| 2025-02-27 | 17.11 | 17.00 | -0.11 | -0.64% | 16.62 | 17.13 | 9245 | 1560 | 1.06% |
| 2025-02-26 | 17.06 | 17.11 | 0.14 | 0.82% | 16.96 | 17.27 | 11035 | 1891 | 1.26% |
| 2025-02-25 | 17.28 | 16.97 | -0.34 | -1.96% | 16.87 | 17.28 | 14798 | 2522 | 1.69% |
| 2025-02-24 | 17.26 | 17.31 | 0.03 | 0.17% | 16.92 | 17.38 | 18870 | 3234 | 2.15% |
| 2025-02-21 | 17.05 | 17.28 | 0.22 | 1.29% | 16.86 | 17.31 | 11673 | 1998 | 1.33% |
| 2025-02-20 | 17.13 | 17.06 | 0.02 | 0.12% | 16.91 | 17.29 | 6539 | 1118 | 0.75% |
| 2025-02-19 | 16.85 | 17.04 | 0.35 | 2.10% | 16.56 | 17.08 | 10304 | 1745 | 1.18% |
| 2025-02-18 | 17.17 | 16.69 | -0.65 | -3.75% | 16.58 | 17.42 | 13406 | 2274 | 1.53% |
| 2025-02-17 | 16.96 | 17.34 | 0.59 | 3.52% | 16.81 | 17.47 | 20614 | 3543 | 2.35% |
| 2025-02-14 | 16.64 | 16.75 | -0.02 | -0.12% | 16.42 | 16.95 | 14383 | 2398 | 1.64% |
| 2025-02-13 | 16.94 | 16.77 | -0.17 | -1.00% | 16.50 | 17.38 | 18652 | 3149 | 2.13% |
| 2025-02-12 | 17.13 | 16.94 | 0.30 | 1.80% | 16.58 | 17.23 | 17350 | 2931 | 1.98% |
| 2025-02-11 | 16.65 | 16.64 | 0.08 | 0.48% | 16.41 | 16.75 | 9058 | 1501 | 1.03% |
| 2025-02-10 | 16.70 | 16.56 | -0.16 | -0.96% | 16.40 | 16.73 | 8397 | 1389 | 0.96% |
| 2025-02-07 | 16.35 | 16.72 | 0.38 | 2.33% | 16.35 | 16.72 | 11543 | 1912 | 1.32% |
| 2025-02-06 | 16.32 | 16.34 | 0.02 | 0.12% | 16.17 | 16.50 | 8737 | 1425 | 1.00% |
| 2025-02-05 | 16.24 | 16.32 | 0.53 | 3.36% | 15.85 | 16.47 | 9424 | 1531 | 1.08% |
| 2025-01-27 | 16.00 | 15.79 | -0.02 | -0.13% | 15.71 | 16.10 | 6267 | 997 | 0.72% |
| 2025-01-24 | 15.74 | 15.81 | 0.21 | 1.35% | 15.53 | 15.90 | 6068 | 951 | 0.69% |
| 2025-01-23 | 15.88 | 15.60 | -0.02 | -0.13% | 15.43 | 15.98 | 9458 | 1491 | 1.08% |
| 2025-01-22 | 15.26 | 15.62 | 0.14 | 0.90% | 15.25 | 15.77 | 9334 | 1449 | 1.07% |
| 2025-01-21 | 15.37 | 15.48 | 0.11 | 0.72% | 15.11 | 15.60 | 9566 | 1465 | 1.09% |
| 2025-01-20 | 15.04 | 15.37 | 0.33 | 2.19% | 14.92 | 15.45 | 9318 | 1422 | 1.06% |
| 2025-01-17 | 15.18 | 15.04 | -0.03 | -0.20% | 14.75 | 15.18 | 5573 | 836 | 0.64% |
| 2025-01-16 | 15.16 | 15.07 | 0.04 | 0.27% | 15.00 | 15.30 | 6527 | 989 | 0.74% |
| 2025-01-15 | 15.11 | 15.03 | -0.03 | -0.20% | 14.87 | 15.38 | 6835 | 1030 | 0.78% |
| 2025-01-14 | 14.37 | 15.06 | 0.77 | 5.39% | 14.25 | 15.14 | 10132 | 1506 | 1.16% |
| 2025-01-13 | 14.01 | 14.29 | 0.09 | 0.63% | 13.76 | 14.33 | 4904 | 690 | 0.56% |
| 2025-01-10 | 14.61 | 14.20 | -0.30 | -2.07% | 14.15 | 14.65 | 8422 | 1215 | 0.96% |
| 2025-01-09 | 14.69 | 14.50 | -0.09 | -0.62% | 14.48 | 14.77 | 6975 | 1019 | 0.80% |
| 2025-01-08 | 14.89 | 14.59 | -0.29 | -1.95% | 14.15 | 15.02 | 8913 | 1305 | 1.02% |
| 2025-01-07 | 14.70 | 14.88 | 0.33 | 2.27% | 14.30 | 14.89 | 7202 | 1055 | 0.82% |
| 2025-01-06 | 14.51 | 14.55 | -0.03 | -0.21% | 13.92 | 14.76 | 8311 | 1202 | 0.95% |
| 2025-01-03 | 15.34 | 14.58 | -0.70 | -4.58% | 14.58 | 15.50 | 8080 | 1207 | 0.92% |
| 2025-01-02 | 15.14 | 15.28 | -0.08 | -0.52% | 15.06 | 15.81 | 10630 | 1644 | 1.22% |
| 2024-12-31 | 15.72 | 15.36 | -0.25 | -1.60% | 15.30 | 15.89 | 7727 | 1203 | 0.88% |
| 2024-12-30 | 15.83 | 15.61 | -0.38 | -2.38% | 15.37 | 15.89 | 9037 | 1413 | 1.03% |
| 2024-12-27 | 15.80 | 15.99 | 0.21 | 1.33% | 15.71 | 16.39 | 9066 | 1462 | 1.04% |
| 2024-12-26 | 15.33 | 15.78 | 0.46 | 3.00% | 15.33 | 16.03 | 11290 | 1782 | 1.29% |
| 2024-12-25 | 15.89 | 15.32 | -0.57 | -3.59% | 14.93 | 16.02 | 8869 | 1356 | 1.02% |