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 | 16.95 | 16.98 | -0.22 | -1.28% | 16.73 | 17.45 | 26837 | 4590 | 2.11% |
| 2025-04-02 | 17.02 | 17.20 | 0.21 | 1.24% | 16.88 | 17.50 | 23503 | 4059 | 1.85% |
| 2025-04-01 | 16.45 | 16.99 | 0.53 | 3.22% | 16.27 | 17.55 | 32393 | 5573 | 2.55% |
| 2025-03-31 | 16.92 | 16.46 | -0.26 | -1.56% | 16.20 | 17.00 | 20782 | 3434 | 1.64% |
| 2025-03-28 | 16.76 | 16.72 | -0.02 | -0.12% | 16.66 | 17.07 | 13387 | 2252 | 1.05% |
| 2025-03-27 | 16.73 | 16.74 | -0.18 | -1.06% | 16.44 | 17.02 | 16687 | 2791 | 1.31% |
| 2025-03-26 | 15.92 | 16.92 | 1.03 | 6.48% | 15.84 | 17.37 | 36435 | 6099 | 2.87% |
| 2025-03-25 | 16.09 | 15.89 | -0.11 | -0.69% | 15.71 | 16.09 | 12276 | 1951 | 0.97% |
| 2025-03-24 | 16.27 | 16.00 | -0.35 | -2.14% | 15.57 | 16.37 | 23152 | 3709 | 1.82% |
| 2025-03-21 | 16.59 | 16.35 | -0.35 | -2.10% | 16.29 | 16.78 | 16005 | 2637 | 1.26% |
| 2025-03-20 | 16.79 | 16.70 | -0.08 | -0.48% | 16.63 | 16.91 | 15096 | 2532 | 1.19% |
| 2025-03-19 | 16.98 | 16.78 | -0.37 | -2.16% | 16.66 | 17.29 | 18959 | 3184 | 1.49% |
| 2025-03-18 | 17.21 | 17.15 | 0.04 | 0.23% | 17.01 | 17.46 | 25858 | 4446 | 2.04% |
| 2025-03-17 | 16.61 | 17.11 | 0.52 | 3.13% | 16.48 | 17.15 | 26554 | 4501 | 2.09% |
| 2025-03-14 | 16.33 | 16.59 | 0.25 | 1.53% | 16.10 | 16.72 | 20137 | 3314 | 1.59% |
| 2025-03-13 | 16.64 | 16.34 | -0.33 | -1.98% | 16.25 | 16.77 | 23487 | 3867 | 1.85% |
| 2025-03-12 | 16.86 | 16.67 | -0.13 | -0.77% | 16.63 | 17.03 | 20025 | 3376 | 1.58% |
| 2025-03-11 | 16.45 | 16.80 | 0.14 | 0.84% | 16.44 | 16.88 | 18868 | 3137 | 1.49% |
| 2025-03-10 | 16.81 | 16.66 | -0.02 | -0.12% | 16.50 | 16.89 | 18675 | 3112 | 1.47% |
| 2025-03-07 | 16.90 | 16.68 | -0.14 | -0.83% | 16.61 | 16.98 | 20415 | 3425 | 1.61% |
| 2025-03-06 | 16.91 | 16.82 | 0.21 | 1.26% | 16.74 | 16.99 | 23230 | 3920 | 1.83% |
| 2025-03-05 | 16.77 | 16.61 | -0.16 | -0.95% | 16.39 | 16.94 | 23705 | 3930 | 1.87% |
| 2025-03-04 | 16.56 | 16.77 | 0.06 | 0.36% | 16.56 | 16.90 | 25766 | 4303 | 2.03% |
| 2025-03-03 | 16.80 | 16.71 | -0.07 | -0.42% | 16.60 | 17.11 | 25765 | 4339 | 2.03% |
| 2025-02-28 | 17.48 | 16.78 | -0.73 | -4.17% | 16.69 | 17.65 | 37707 | 6461 | 2.97% |
| 2025-02-27 | 17.64 | 17.51 | -0.16 | -0.91% | 17.20 | 17.64 | 49269 | 8584 | 3.88% |
| 2025-02-26 | 16.35 | 17.67 | 1.23 | 7.48% | 16.35 | 18.47 | 87907 | 15416 | 6.93% |
| 2025-02-25 | 16.13 | 16.44 | 0.11 | 0.67% | 16.13 | 16.60 | 29074 | 4780 | 2.29% |
| 2025-02-24 | 16.54 | 16.33 | -0.13 | -0.79% | 16.13 | 16.55 | 20842 | 3392 | 1.64% |
| 2025-02-21 | 16.40 | 16.46 | 0.10 | 0.61% | 16.09 | 16.55 | 26395 | 4304 | 2.08% |
| 2025-02-20 | 15.69 | 16.36 | 0.76 | 4.87% | 15.61 | 16.40 | 32836 | 5310 | 2.59% |
| 2025-02-19 | 15.33 | 15.60 | 0.41 | 2.70% | 15.10 | 15.78 | 18905 | 2950 | 1.49% |
| 2025-02-18 | 15.67 | 15.19 | -0.42 | -2.69% | 15.16 | 15.77 | 18534 | 2864 | 1.46% |
| 2025-02-17 | 15.56 | 15.61 | 0.05 | 0.32% | 15.51 | 15.80 | 15695 | 2455 | 1.24% |
| 2025-02-14 | 15.80 | 15.56 | -0.27 | -1.71% | 15.50 | 15.98 | 22335 | 3491 | 1.76% |
| 2025-02-13 | 16.18 | 15.83 | -0.30 | -1.86% | 15.79 | 16.20 | 19333 | 3081 | 1.52% |
| 2025-02-12 | 16.07 | 16.13 | 0.06 | 0.37% | 15.90 | 16.15 | 17836 | 2858 | 1.41% |
| 2025-02-11 | 16.00 | 16.07 | -0.02 | -0.12% | 15.87 | 16.18 | 14913 | 2381 | 1.17% |
| 2025-02-10 | 16.15 | 16.09 | 0.21 | 1.32% | 15.76 | 16.19 | 19805 | 3173 | 1.56% |
| 2025-02-07 | 15.84 | 15.88 | -0.08 | -0.50% | 15.78 | 16.25 | 27028 | 4325 | 2.13% |
| 2025-02-06 | 15.66 | 15.96 | 0.34 | 2.18% | 15.47 | 16.12 | 16489 | 2622 | 1.30% |
| 2025-02-05 | 15.60 | 15.62 | 0.32 | 2.09% | 15.30 | 15.68 | 14421 | 2239 | 1.14% |
| 2025-01-27 | 15.88 | 15.30 | -0.29 | -1.86% | 15.30 | 15.88 | 13965 | 2169 | 1.10% |
| 2025-01-24 | 15.17 | 15.59 | 0.44 | 2.90% | 15.07 | 15.60 | 18230 | 2811 | 1.44% |
| 2025-01-23 | 15.48 | 15.15 | 0.01 | 0.07% | 15.09 | 15.54 | 17648 | 2706 | 1.39% |
| 2025-01-22 | 15.45 | 15.14 | -0.31 | -2.01% | 15.10 | 15.52 | 14264 | 2178 | 1.12% |
| 2025-01-21 | 15.58 | 15.45 | 0.01 | 0.06% | 15.14 | 15.58 | 12485 | 1914 | 0.98% |
| 2025-01-20 | 15.31 | 15.44 | 0.13 | 0.85% | 15.17 | 15.54 | 10653 | 1639 | 0.84% |
| 2025-01-17 | 15.27 | 15.31 | 0.01 | 0.07% | 14.98 | 15.45 | 12161 | 1851 | 0.96% |
| 2025-01-16 | 14.84 | 15.30 | 0.53 | 3.59% | 14.71 | 15.30 | 24535 | 3689 | 1.93% |
| 2025-01-15 | 15.08 | 14.77 | -0.27 | -1.80% | 14.66 | 15.15 | 11043 | 1638 | 0.87% |
| 2025-01-14 | 14.17 | 15.04 | 0.88 | 6.21% | 14.17 | 15.06 | 13872 | 2051 | 1.09% |
| 2025-01-13 | 14.26 | 14.16 | -0.06 | -0.42% | 13.93 | 14.53 | 14441 | 2047 | 1.14% |
| 2025-01-10 | 14.76 | 14.22 | -0.34 | -2.34% | 14.22 | 14.94 | 11634 | 1699 | 0.92% |
| 2025-01-09 | 14.75 | 14.56 | -0.06 | -0.41% | 14.48 | 14.94 | 11512 | 1693 | 0.91% |
| 2025-01-08 | 14.56 | 14.62 | -0.05 | -0.34% | 14.06 | 14.84 | 14356 | 2081 | 1.13% |
| 2025-01-07 | 14.18 | 14.67 | 0.51 | 3.60% | 14.17 | 14.68 | 14651 | 2114 | 1.15% |
| 2025-01-06 | 14.48 | 14.16 | -0.17 | -1.19% | 13.88 | 14.48 | 17460 | 2474 | 1.38% |
| 2025-01-03 | 15.31 | 14.33 | -0.96 | -6.28% | 14.30 | 15.33 | 22840 | 3378 | 1.80% |
| 2025-01-02 | 15.69 | 15.29 | -0.23 | -1.48% | 14.98 | 15.69 | 23713 | 3616 | 1.87% |
| 2024-12-31 | 16.35 | 15.52 | -0.52 | -3.24% | 15.52 | 16.35 | 12239 | 1928 | 0.96% |
| 2024-12-30 | 15.95 | 16.04 | 0.36 | 2.30% | 15.44 | 16.34 | 21789 | 3502 | 1.72% |
| 2024-12-27 | 16.06 | 15.68 | -0.33 | -2.06% | 15.66 | 16.29 | 13916 | 2219 | 1.10% |
| 2024-12-26 | 15.86 | 16.01 | 0.26 | 1.65% | 15.57 | 16.28 | 9349 | 1500 | 0.74% |
| 2024-12-25 | 16.19 | 15.75 | -0.43 | -2.66% | 15.61 | 16.22 | 12489 | 1973 | 0.98% |