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 | 16.32 | 16.61 | 0.10 | 0.61% | 16.23 | 17.31 | 125392 | 21128 | 4.04% |
| 2025-04-02 | 16.32 | 16.51 | 0.18 | 1.10% | 16.29 | 16.73 | 63269 | 10480 | 2.04% |
| 2025-04-01 | 16.30 | 16.33 | 0.10 | 0.62% | 16.06 | 16.53 | 58514 | 9567 | 1.88% |
| 2025-03-31 | 16.20 | 16.23 | -0.03 | -0.18% | 15.94 | 16.32 | 49935 | 8061 | 1.61% |
| 2025-03-28 | 16.38 | 16.26 | -0.11 | -0.67% | 16.24 | 16.59 | 45638 | 7469 | 1.47% |
| 2025-03-27 | 16.34 | 16.37 | -0.06 | -0.37% | 16.06 | 16.59 | 41912 | 6845 | 1.35% |
| 2025-03-26 | 16.16 | 16.43 | 0.21 | 1.29% | 16.14 | 16.74 | 58561 | 9675 | 1.89% |
| 2025-03-25 | 16.10 | 16.22 | 0.04 | 0.25% | 16.06 | 16.58 | 56663 | 9266 | 1.83% |
| 2025-03-24 | 16.39 | 16.18 | -0.17 | -1.04% | 15.74 | 16.41 | 84989 | 13634 | 2.74% |
| 2025-03-21 | 16.83 | 16.35 | -0.56 | -3.31% | 16.32 | 16.97 | 88791 | 14737 | 2.86% |
| 2025-03-20 | 16.98 | 16.91 | -0.07 | -0.41% | 16.82 | 17.20 | 68810 | 11672 | 2.22% |
| 2025-03-19 | 17.21 | 16.98 | -0.41 | -2.36% | 16.86 | 17.34 | 103178 | 17541 | 3.32% |
| 2025-03-18 | 17.31 | 17.39 | 0.16 | 0.93% | 17.21 | 17.62 | 77326 | 13465 | 2.49% |
| 2025-03-17 | 17.41 | 17.23 | -0.07 | -0.40% | 17.10 | 17.43 | 91991 | 15858 | 2.96% |
| 2025-03-14 | 17.25 | 17.30 | 0.13 | 0.76% | 16.93 | 17.44 | 116296 | 20007 | 3.75% |
| 2025-03-13 | 17.94 | 17.17 | -0.83 | -4.61% | 17.07 | 18.16 | 135819 | 23671 | 4.37% |
| 2025-03-12 | 18.16 | 18.00 | -0.09 | -0.50% | 17.96 | 18.24 | 84154 | 15228 | 2.71% |
| 2025-03-11 | 17.94 | 18.09 | -0.20 | -1.09% | 17.78 | 18.21 | 91705 | 16497 | 2.95% |
| 2025-03-10 | 17.77 | 18.29 | 0.52 | 2.93% | 17.66 | 18.55 | 115496 | 21054 | 3.72% |
| 2025-03-07 | 17.93 | 17.77 | -0.26 | -1.44% | 17.56 | 18.10 | 88614 | 15791 | 2.85% |
| 2025-03-06 | 17.67 | 18.03 | 0.55 | 3.15% | 17.59 | 18.20 | 128387 | 23018 | 4.14% |
| 2025-03-05 | 17.53 | 17.48 | -0.15 | -0.85% | 17.23 | 17.68 | 87775 | 15284 | 2.83% |
| 2025-03-04 | 17.50 | 17.63 | -0.23 | -1.29% | 17.28 | 17.79 | 134671 | 23564 | 4.34% |
| 2025-03-03 | 17.57 | 17.86 | 0.46 | 2.64% | 17.57 | 18.77 | 201117 | 36433 | 6.48% |
| 2025-02-28 | 18.00 | 17.40 | -0.25 | -1.42% | 17.27 | 18.40 | 212487 | 37858 | 6.84% |
| 2025-02-27 | 17.83 | 17.65 | -0.09 | -0.51% | 17.30 | 17.83 | 100978 | 17748 | 3.25% |
| 2025-02-26 | 17.30 | 17.74 | 0.44 | 2.54% | 17.27 | 17.77 | 123253 | 21725 | 3.97% |
| 2025-02-25 | 17.00 | 17.30 | 0.12 | 0.70% | 16.85 | 17.48 | 85111 | 14738 | 2.74% |
| 2025-02-24 | 17.43 | 17.18 | -0.41 | -2.33% | 17.02 | 17.58 | 94946 | 16369 | 3.06% |
| 2025-02-21 | 17.24 | 17.59 | 0.21 | 1.21% | 17.23 | 17.70 | 115296 | 20207 | 3.71% |
| 2025-02-20 | 17.09 | 17.38 | 0.30 | 1.76% | 16.81 | 17.59 | 105127 | 18069 | 3.39% |
| 2025-02-19 | 16.41 | 17.08 | 0.63 | 3.83% | 16.30 | 17.08 | 118150 | 19881 | 3.81% |
| 2025-02-18 | 16.68 | 16.45 | -0.19 | -1.14% | 16.36 | 16.94 | 76593 | 12800 | 2.47% |
| 2025-02-17 | 16.53 | 16.64 | 0.13 | 0.79% | 16.38 | 16.74 | 69025 | 11443 | 2.22% |
| 2025-02-14 | 16.65 | 16.51 | -0.13 | -0.78% | 16.38 | 16.87 | 62049 | 10299 | 2.00% |
| 2025-02-13 | 16.72 | 16.64 | -0.08 | -0.48% | 16.59 | 17.15 | 96756 | 16286 | 3.12% |
| 2025-02-12 | 16.29 | 16.72 | 0.41 | 2.51% | 16.17 | 16.74 | 85867 | 14179 | 2.77% |
| 2025-02-11 | 16.50 | 16.31 | -0.18 | -1.09% | 16.18 | 16.58 | 69250 | 11299 | 2.23% |
| 2025-02-10 | 16.48 | 16.49 | 0.02 | 0.12% | 16.22 | 16.57 | 79079 | 12955 | 2.55% |
| 2025-02-07 | 16.30 | 16.47 | 0.21 | 1.29% | 16.16 | 16.59 | 89813 | 14750 | 2.89% |
| 2025-02-06 | 15.64 | 16.26 | 0.57 | 3.63% | 15.55 | 16.32 | 57942 | 9325 | 1.87% |
| 2025-02-05 | 15.72 | 15.69 | 0.19 | 1.23% | 15.50 | 15.88 | 49994 | 7854 | 1.61% |
| 2025-01-27 | 16.40 | 15.50 | -0.65 | -4.02% | 15.43 | 16.40 | 54305 | 8539 | 1.75% |
| 2025-01-24 | 15.85 | 16.15 | 0.18 | 1.13% | 15.73 | 16.28 | 48085 | 7704 | 1.55% |
| 2025-01-23 | 16.30 | 15.97 | -0.10 | -0.62% | 15.96 | 16.51 | 44588 | 7257 | 1.44% |
| 2025-01-22 | 16.09 | 16.07 | -0.03 | -0.19% | 15.96 | 16.28 | 51209 | 8267 | 1.65% |
| 2025-01-21 | 16.19 | 16.10 | 0.08 | 0.50% | 15.81 | 16.25 | 68714 | 10994 | 2.21% |
| 2025-01-20 | 15.88 | 16.02 | 0.18 | 1.14% | 15.70 | 16.28 | 73503 | 11758 | 2.37% |
| 2025-01-17 | 15.52 | 15.84 | 0.19 | 1.21% | 15.43 | 15.97 | 67724 | 10644 | 2.18% |
| 2025-01-16 | 15.56 | 15.65 | 0.24 | 1.56% | 15.40 | 15.81 | 69959 | 10904 | 2.25% |
| 2025-01-15 | 15.50 | 15.41 | -0.01 | -0.06% | 15.20 | 15.54 | 62327 | 9581 | 2.01% |
| 2025-01-14 | 14.57 | 15.42 | 0.97 | 6.71% | 14.48 | 15.49 | 114331 | 17372 | 3.68% |
| 2025-01-13 | 14.18 | 14.45 | 0.12 | 0.84% | 14.00 | 14.72 | 47595 | 6845 | 1.53% |
| 2025-01-10 | 14.74 | 14.33 | -0.38 | -2.58% | 14.33 | 14.97 | 56690 | 8339 | 1.83% |
| 2025-01-09 | 14.55 | 14.71 | 0.09 | 0.62% | 14.47 | 14.90 | 49844 | 7360 | 1.61% |
| 2025-01-08 | 14.90 | 14.62 | -0.37 | -2.47% | 14.20 | 14.92 | 71471 | 10418 | 2.30% |
| 2025-01-07 | 14.61 | 14.99 | 0.42 | 2.88% | 14.49 | 15.05 | 50187 | 7407 | 1.62% |
| 2025-01-06 | 14.64 | 14.57 | -0.07 | -0.48% | 14.23 | 14.79 | 48113 | 7001 | 1.55% |
| 2025-01-03 | 15.19 | 14.64 | -0.57 | -3.75% | 14.52 | 15.49 | 82378 | 12334 | 2.65% |
| 2025-01-02 | 15.80 | 15.21 | -0.63 | -3.98% | 15.10 | 15.93 | 83373 | 12917 | 2.69% |
| 2024-12-31 | 16.55 | 15.84 | -0.62 | -3.77% | 15.80 | 16.59 | 62416 | 10061 | 2.01% |
| 2024-12-30 | 16.65 | 16.46 | -0.28 | -1.67% | 16.22 | 16.75 | 55194 | 9092 | 1.78% |
| 2024-12-27 | 16.62 | 16.74 | 0.08 | 0.48% | 16.52 | 17.15 | 71038 | 12000 | 2.29% |
| 2024-12-26 | 16.20 | 16.66 | 0.43 | 2.65% | 16.07 | 16.90 | 71713 | 11934 | 2.31% |