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 | 16.70 | 16.92 | -0.03 | -0.18% | 16.50 | 16.93 | 15230 | 2544 | 1.13% |
| 2025-04-02 | 16.97 | 16.95 | -0.03 | -0.18% | 16.66 | 17.24 | 12261 | 2085 | 0.91% |
| 2025-04-01 | 16.26 | 16.98 | 0.72 | 4.43% | 16.26 | 17.10 | 19834 | 3330 | 1.47% |
| 2025-03-31 | 16.06 | 16.26 | -0.04 | -0.25% | 15.76 | 16.37 | 18884 | 3042 | 1.40% |
| 2025-03-28 | 16.28 | 16.30 | -0.07 | -0.43% | 15.80 | 16.82 | 31480 | 5112 | 2.34% |
| 2025-03-27 | 15.56 | 16.37 | 0.67 | 4.27% | 15.54 | 16.98 | 36286 | 5938 | 2.69% |
| 2025-03-26 | 15.58 | 15.70 | 0.11 | 0.71% | 15.30 | 15.87 | 7778 | 1225 | 0.58% |
| 2025-03-25 | 15.80 | 15.59 | -0.25 | -1.58% | 15.46 | 15.90 | 13716 | 2157 | 1.02% |
| 2025-03-24 | 15.90 | 15.84 | -0.12 | -0.75% | 15.15 | 16.15 | 21550 | 3363 | 1.60% |
| 2025-03-21 | 16.12 | 15.96 | -0.12 | -0.75% | 15.78 | 16.20 | 13588 | 2168 | 1.01% |
| 2025-03-20 | 16.12 | 16.08 | -0.19 | -1.17% | 16.03 | 16.23 | 9610 | 1548 | 0.71% |
| 2025-03-19 | 16.34 | 16.27 | -0.03 | -0.18% | 16.02 | 16.36 | 18039 | 2918 | 1.34% |
| 2025-03-18 | 16.44 | 16.30 | -0.12 | -0.73% | 16.30 | 16.66 | 15003 | 2460 | 1.11% |
| 2025-03-17 | 16.29 | 16.42 | 0.26 | 1.61% | 16.11 | 16.56 | 16097 | 2631 | 1.19% |
| 2025-03-14 | 16.07 | 16.16 | 0.10 | 0.62% | 15.82 | 16.31 | 14668 | 2360 | 1.09% |
| 2025-03-13 | 15.94 | 16.06 | 0.12 | 0.75% | 15.63 | 16.12 | 20434 | 3253 | 1.52% |
| 2025-03-12 | 15.99 | 15.94 | -0.10 | -0.62% | 15.85 | 16.16 | 34198 | 5479 | 2.54% |
| 2025-03-11 | 16.46 | 16.04 | -0.45 | -2.73% | 15.87 | 16.59 | 53187 | 8568 | 3.95% |
| 2025-03-10 | 16.36 | 16.49 | 0.13 | 0.79% | 16.25 | 16.65 | 15406 | 2532 | 1.14% |
| 2025-03-07 | 16.29 | 16.36 | -0.01 | -0.06% | 16.24 | 16.57 | 11954 | 1960 | 0.89% |
| 2025-03-06 | 16.23 | 16.37 | 0.14 | 0.86% | 16.06 | 16.66 | 17204 | 2824 | 1.28% |
| 2025-03-05 | 15.94 | 16.23 | 0.29 | 1.82% | 15.86 | 16.37 | 17264 | 2788 | 1.28% |
| 2025-03-04 | 15.55 | 15.94 | 0.44 | 2.84% | 15.42 | 15.97 | 14400 | 2282 | 1.07% |
| 2025-03-03 | 15.47 | 15.50 | -0.12 | -0.77% | 15.47 | 15.92 | 17732 | 2782 | 1.32% |
| 2025-02-28 | 16.23 | 15.62 | -0.61 | -3.76% | 15.55 | 16.23 | 18250 | 2882 | 1.35% |
| 2025-02-27 | 16.05 | 16.23 | 0.26 | 1.63% | 15.72 | 16.35 | 28219 | 4518 | 2.09% |
| 2025-02-26 | 15.91 | 15.97 | 0.06 | 0.38% | 15.76 | 16.09 | 16762 | 2660 | 1.24% |
| 2025-02-25 | 15.89 | 15.91 | -0.08 | -0.50% | 15.77 | 16.20 | 15369 | 2458 | 1.14% |
| 2025-02-24 | 15.53 | 15.99 | 0.37 | 2.37% | 15.35 | 16.24 | 33372 | 5304 | 2.48% |
| 2025-02-21 | 15.76 | 15.62 | -0.14 | -0.89% | 15.51 | 15.99 | 35549 | 5583 | 2.64% |
| 2025-02-20 | 16.08 | 15.76 | -0.24 | -1.50% | 15.60 | 16.16 | 37027 | 5857 | 2.75% |
| 2025-02-19 | 15.54 | 16.00 | 0.45 | 2.89% | 15.45 | 16.02 | 26878 | 4253 | 2.00% |
| 2025-02-18 | 15.74 | 15.55 | -0.18 | -1.14% | 15.36 | 15.95 | 22918 | 3588 | 1.70% |
| 2025-02-17 | 15.16 | 15.73 | 0.73 | 4.87% | 14.98 | 15.73 | 31851 | 4921 | 2.36% |
| 2025-02-14 | 14.73 | 15.00 | 0.23 | 1.56% | 14.68 | 15.46 | 25951 | 3920 | 1.93% |
| 2025-02-13 | 15.16 | 14.77 | -0.37 | -2.44% | 14.74 | 15.16 | 16075 | 2390 | 1.19% |
| 2025-02-12 | 15.07 | 15.14 | -0.03 | -0.20% | 14.75 | 15.25 | 28266 | 4245 | 2.10% |
| 2025-02-11 | 15.23 | 15.17 | -0.06 | -0.39% | 15.03 | 15.33 | 12158 | 1841 | 0.90% |
| 2025-02-10 | 15.00 | 15.23 | 0.18 | 1.20% | 14.90 | 15.26 | 17565 | 2653 | 1.30% |
| 2025-02-07 | 15.16 | 15.05 | -0.12 | -0.79% | 14.91 | 15.37 | 18454 | 2798 | 1.37% |
| 2025-02-06 | 15.05 | 15.17 | 0.16 | 1.07% | 14.97 | 15.44 | 15799 | 2401 | 1.17% |
| 2025-02-05 | 14.98 | 15.01 | 0.22 | 1.49% | 14.67 | 15.07 | 12934 | 1930 | 0.96% |
| 2025-01-27 | 14.87 | 14.79 | -0.08 | -0.54% | 14.76 | 15.27 | 10761 | 1603 | 0.80% |
| 2025-01-24 | 14.84 | 14.87 | 0.04 | 0.27% | 14.75 | 15.04 | 12059 | 1801 | 0.90% |
| 2025-01-23 | 15.10 | 14.83 | -0.11 | -0.74% | 14.82 | 15.22 | 11063 | 1663 | 0.82% |
| 2025-01-22 | 14.97 | 14.94 | -0.03 | -0.20% | 14.77 | 15.34 | 17432 | 2620 | 1.29% |
| 2025-01-21 | 14.86 | 14.97 | 0.30 | 2.04% | 14.49 | 15.10 | 18312 | 2710 | 1.36% |
| 2025-01-20 | 15.13 | 14.67 | -0.60 | -3.93% | 14.65 | 15.39 | 26542 | 3976 | 1.97% |
| 2025-01-17 | 14.77 | 15.27 | 0.42 | 2.83% | 14.60 | 15.39 | 27394 | 4130 | 2.03% |
| 2025-01-16 | 14.29 | 14.85 | 0.55 | 3.85% | 14.22 | 15.35 | 28040 | 4167 | 2.08% |
| 2025-01-15 | 14.30 | 14.30 | 0.11 | 0.78% | 13.99 | 14.54 | 11427 | 1634 | 0.85% |
| 2025-01-14 | 13.55 | 14.19 | 0.64 | 4.72% | 13.50 | 14.19 | 16807 | 2336 | 1.25% |
| 2025-01-13 | 12.96 | 13.55 | 0.56 | 4.31% | 12.90 | 13.75 | 16343 | 2199 | 1.21% |
| 2025-01-10 | 13.01 | 12.99 | 0.12 | 0.93% | 12.83 | 13.88 | 19316 | 2570 | 1.43% |
| 2025-01-09 | 12.93 | 12.87 | -0.06 | -0.46% | 12.82 | 13.04 | 5288 | 683 | 0.39% |
| 2025-01-08 | 12.98 | 12.93 | -0.02 | -0.15% | 12.56 | 13.18 | 8955 | 1154 | 0.66% |
| 2025-01-07 | 12.82 | 12.95 | 0.19 | 1.49% | 12.73 | 12.99 | 6158 | 792 | 0.46% |
| 2025-01-06 | 12.64 | 12.76 | 0.17 | 1.35% | 12.13 | 12.88 | 8535 | 1078 | 0.63% |
| 2025-01-03 | 13.18 | 12.59 | -0.69 | -5.20% | 12.59 | 13.38 | 11767 | 1520 | 0.87% |
| 2025-01-02 | 13.39 | 13.28 | -0.17 | -1.26% | 13.10 | 13.68 | 10729 | 1437 | 0.80% |
| 2024-12-31 | 13.88 | 13.45 | -0.24 | -1.75% | 13.42 | 14.10 | 12113 | 1656 | 0.90% |
| 2024-12-30 | 13.95 | 13.69 | -0.26 | -1.86% | 13.60 | 13.95 | 8258 | 1136 | 0.61% |
| 2024-12-27 | 13.98 | 13.95 | 0.01 | 0.07% | 13.80 | 14.18 | 7069 | 991 | 0.52% |
| 2024-12-26 | 13.69 | 13.94 | 0.33 | 2.42% | 13.52 | 14.04 | 10110 | 1404 | 0.75% |
| 2024-12-25 | 14.00 | 13.61 | -0.39 | -2.79% | 13.50 | 14.00 | 14235 | 1948 | 1.06% |