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 | 15.73 | 15.63 | -0.12 | -0.76% | 15.55 | 15.98 | 19350 | 3041 | 1.14% |
| 2025-04-02 | 15.91 | 15.75 | -0.12 | -0.76% | 15.68 | 15.96 | 18581 | 2944 | 1.10% |
| 2025-04-01 | 15.78 | 15.87 | 0.19 | 1.21% | 15.73 | 16.06 | 19621 | 3121 | 1.16% |
| 2025-03-31 | 15.88 | 15.68 | -0.23 | -1.45% | 15.45 | 15.94 | 21164 | 3312 | 1.25% |
| 2025-03-28 | 16.10 | 15.91 | -0.20 | -1.24% | 15.88 | 16.23 | 13168 | 2113 | 0.78% |
| 2025-03-27 | 15.90 | 16.11 | 0.13 | 0.81% | 15.62 | 16.29 | 23050 | 3689 | 1.36% |
| 2025-03-26 | 15.91 | 15.98 | -0.03 | -0.19% | 15.91 | 16.17 | 16225 | 2601 | 0.96% |
| 2025-03-25 | 15.99 | 16.01 | 0.03 | 0.19% | 15.91 | 16.27 | 19755 | 3180 | 1.17% |
| 2025-03-24 | 16.56 | 15.98 | -0.58 | -3.50% | 15.55 | 16.67 | 37292 | 5974 | 2.21% |
| 2025-03-21 | 16.86 | 16.56 | -0.38 | -2.24% | 16.50 | 17.00 | 26196 | 4375 | 1.55% |
| 2025-03-20 | 16.98 | 16.94 | 0.00 | 0.00% | 16.76 | 17.18 | 17841 | 3027 | 1.06% |
| 2025-03-19 | 17.26 | 16.94 | -0.29 | -1.68% | 16.81 | 17.28 | 22052 | 3756 | 1.30% |
| 2025-03-18 | 17.65 | 17.23 | -0.30 | -1.71% | 17.16 | 17.74 | 25880 | 4497 | 1.53% |
| 2025-03-17 | 17.60 | 17.53 | -0.06 | -0.34% | 17.43 | 17.94 | 22503 | 3966 | 1.33% |
| 2025-03-14 | 17.56 | 17.59 | -0.02 | -0.11% | 17.24 | 17.66 | 26334 | 4593 | 1.56% |
| 2025-03-13 | 17.62 | 17.61 | -0.09 | -0.51% | 17.22 | 17.77 | 28251 | 4936 | 1.67% |
| 2025-03-12 | 17.78 | 17.70 | -0.08 | -0.45% | 17.62 | 17.95 | 29375 | 5216 | 1.74% |
| 2025-03-11 | 17.21 | 17.78 | 0.30 | 1.72% | 17.19 | 18.13 | 41753 | 7419 | 2.47% |
| 2025-03-10 | 17.63 | 17.48 | -0.07 | -0.40% | 17.35 | 17.67 | 26122 | 4571 | 1.55% |
| 2025-03-07 | 17.68 | 17.55 | -0.12 | -0.68% | 17.47 | 18.08 | 55402 | 9837 | 3.28% |
| 2025-03-06 | 17.14 | 17.67 | 0.55 | 3.21% | 17.13 | 17.90 | 54720 | 9625 | 3.24% |
| 2025-03-05 | 17.21 | 17.12 | -0.09 | -0.52% | 16.92 | 17.25 | 24678 | 4219 | 1.46% |
| 2025-03-04 | 16.33 | 17.21 | 0.66 | 3.99% | 16.32 | 17.23 | 37950 | 6454 | 2.25% |
| 2025-03-03 | 16.50 | 16.55 | 0.27 | 1.66% | 16.15 | 16.82 | 29289 | 4867 | 1.73% |
| 2025-02-28 | 16.96 | 16.28 | -0.72 | -4.24% | 16.18 | 17.05 | 31888 | 5269 | 1.89% |
| 2025-02-27 | 17.00 | 17.00 | -0.09 | -0.53% | 16.60 | 17.13 | 33440 | 5640 | 1.98% |
| 2025-02-26 | 17.17 | 17.09 | 0.00 | 0.00% | 16.90 | 17.22 | 28100 | 4790 | 1.66% |
| 2025-02-25 | 16.98 | 17.09 | -0.14 | -0.81% | 16.90 | 17.29 | 32453 | 5552 | 1.92% |
| 2025-02-24 | 17.32 | 17.23 | -0.09 | -0.52% | 16.98 | 17.40 | 33032 | 5687 | 1.95% |
| 2025-02-21 | 16.90 | 17.32 | 0.32 | 1.88% | 16.72 | 17.39 | 44140 | 7545 | 2.61% |
| 2025-02-20 | 16.60 | 17.00 | 0.41 | 2.47% | 16.46 | 17.27 | 49277 | 8368 | 2.92% |
| 2025-02-19 | 16.35 | 16.59 | 0.29 | 1.78% | 16.22 | 16.67 | 27859 | 4599 | 1.65% |
| 2025-02-18 | 17.00 | 16.30 | -0.79 | -4.62% | 16.27 | 17.18 | 44699 | 7450 | 2.64% |
| 2025-02-17 | 17.45 | 17.09 | -0.17 | -0.98% | 16.83 | 17.50 | 59472 | 10219 | 3.52% |
| 2025-02-14 | 16.32 | 17.26 | 0.95 | 5.82% | 16.31 | 17.57 | 93553 | 16009 | 5.53% |
| 2025-02-13 | 16.61 | 16.31 | -0.26 | -1.57% | 16.25 | 16.65 | 32571 | 5355 | 1.93% |
| 2025-02-12 | 16.21 | 16.57 | 0.36 | 2.22% | 16.17 | 16.69 | 42259 | 6972 | 2.50% |
| 2025-02-11 | 16.53 | 16.21 | -0.44 | -2.64% | 16.13 | 16.53 | 37291 | 6073 | 2.21% |
| 2025-02-10 | 15.89 | 16.65 | 0.87 | 5.51% | 15.88 | 16.72 | 54561 | 8950 | 3.23% |
| 2025-02-07 | 15.35 | 15.78 | 0.47 | 3.07% | 15.30 | 16.22 | 49223 | 7746 | 2.91% |
| 2025-02-06 | 14.90 | 15.31 | 0.44 | 2.96% | 14.76 | 15.35 | 24428 | 3694 | 1.45% |
| 2025-02-05 | 14.59 | 14.87 | 0.57 | 3.99% | 14.52 | 15.10 | 33344 | 4961 | 1.97% |
| 2025-01-27 | 14.56 | 14.30 | -0.25 | -1.72% | 14.26 | 14.74 | 22724 | 3296 | 1.34% |
| 2025-01-24 | 14.30 | 14.55 | 0.19 | 1.32% | 14.26 | 14.64 | 35273 | 5103 | 2.09% |
| 2025-01-23 | 14.43 | 14.36 | 0.11 | 0.77% | 14.36 | 14.85 | 26605 | 3894 | 1.57% |
| 2025-01-22 | 14.30 | 14.25 | -0.10 | -0.70% | 14.01 | 14.43 | 15592 | 2208 | 0.92% |
| 2025-01-21 | 14.55 | 14.35 | -0.12 | -0.83% | 14.20 | 14.67 | 18092 | 2599 | 1.07% |
| 2025-01-20 | 14.50 | 14.47 | 0.07 | 0.49% | 14.35 | 14.59 | 15618 | 2256 | 0.92% |
| 2025-01-17 | 14.48 | 14.40 | -0.15 | -1.03% | 14.21 | 14.56 | 16495 | 2370 | 0.98% |
| 2025-01-16 | 14.60 | 14.55 | -0.01 | -0.07% | 14.28 | 14.82 | 19019 | 2769 | 1.13% |
| 2025-01-15 | 14.81 | 14.56 | -0.28 | -1.89% | 14.50 | 14.88 | 15820 | 2316 | 0.94% |
| 2025-01-14 | 14.39 | 14.84 | 0.48 | 3.34% | 14.36 | 14.90 | 21847 | 3211 | 1.29% |
| 2025-01-13 | 13.95 | 14.36 | 0.23 | 1.63% | 13.77 | 14.40 | 15257 | 2160 | 0.90% |
| 2025-01-10 | 14.55 | 14.13 | -0.39 | -2.69% | 14.13 | 14.70 | 13900 | 2008 | 0.82% |
| 2025-01-09 | 14.39 | 14.52 | 0.12 | 0.83% | 14.25 | 14.65 | 15764 | 2281 | 0.93% |
| 2025-01-08 | 14.70 | 14.40 | -0.30 | -2.04% | 13.99 | 14.73 | 20993 | 3014 | 1.24% |
| 2025-01-07 | 14.50 | 14.70 | 0.25 | 1.73% | 14.32 | 14.71 | 13323 | 1935 | 0.79% |
| 2025-01-06 | 14.66 | 14.45 | -0.16 | -1.10% | 14.30 | 14.78 | 13910 | 2014 | 0.82% |
| 2025-01-03 | 15.28 | 14.61 | -0.64 | -4.20% | 14.58 | 15.29 | 16874 | 2527 | 1.00% |
| 2025-01-02 | 15.86 | 15.25 | -0.66 | -4.15% | 15.11 | 16.00 | 18540 | 2870 | 1.10% |
| 2024-12-31 | 16.47 | 15.91 | -0.58 | -3.52% | 15.88 | 16.52 | 15805 | 2545 | 0.94% |
| 2024-12-30 | 16.45 | 16.49 | 0.04 | 0.24% | 16.01 | 16.70 | 15254 | 2510 | 0.90% |
| 2024-12-27 | 16.45 | 16.45 | 0.07 | 0.43% | 16.36 | 16.82 | 16131 | 2678 | 0.95% |
| 2024-12-26 | 16.23 | 16.38 | 0.17 | 1.05% | 16.14 | 16.48 | 10184 | 1669 | 0.60% |