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 | 16.06 | 15.15 | -1.19 | -7.28% | 15.11 | 16.30 | 205738 | 31976 | 1.82% |
| 2025-04-02 | 16.34 | 16.34 | 0.01 | 0.06% | 16.19 | 16.37 | 63156 | 10295 | 0.56% |
| 2025-04-01 | 16.56 | 16.33 | -0.16 | -0.97% | 16.28 | 16.62 | 91287 | 14956 | 0.81% |
| 2025-03-31 | 16.59 | 16.49 | -0.21 | -1.26% | 16.34 | 17.03 | 128568 | 21370 | 1.14% |
| 2025-03-28 | 16.59 | 16.70 | 0.13 | 0.78% | 16.51 | 16.79 | 70570 | 11787 | 0.63% |
| 2025-03-27 | 16.50 | 16.57 | 0.00 | 0.00% | 16.34 | 16.77 | 45671 | 7561 | 0.41% |
| 2025-03-26 | 16.66 | 16.57 | -0.17 | -1.02% | 16.55 | 16.88 | 56821 | 9475 | 0.50% |
| 2025-03-25 | 16.57 | 16.74 | 0.18 | 1.09% | 16.44 | 16.85 | 81581 | 13600 | 0.72% |
| 2025-03-24 | 16.59 | 16.56 | 0.01 | 0.06% | 16.31 | 16.69 | 84132 | 13867 | 0.75% |
| 2025-03-21 | 16.99 | 16.55 | -0.51 | -2.99% | 16.47 | 16.99 | 112204 | 18720 | 1.00% |
| 2025-03-20 | 16.88 | 17.06 | 0.12 | 0.71% | 16.74 | 17.50 | 104161 | 17762 | 0.92% |
| 2025-03-19 | 16.75 | 16.94 | 0.11 | 0.65% | 16.52 | 16.99 | 102213 | 17167 | 0.91% |
| 2025-03-18 | 16.80 | 16.83 | -0.13 | -0.77% | 16.38 | 16.88 | 183034 | 30522 | 1.62% |
| 2025-03-17 | 17.23 | 16.96 | -0.18 | -1.05% | 16.85 | 17.25 | 108023 | 18348 | 0.96% |
| 2025-03-14 | 16.87 | 17.14 | 0.27 | 1.60% | 16.75 | 17.20 | 89793 | 15310 | 0.80% |
| 2025-03-13 | 17.18 | 16.87 | -0.32 | -1.86% | 16.72 | 17.63 | 108423 | 18535 | 0.96% |
| 2025-03-12 | 17.14 | 17.19 | 0.04 | 0.23% | 16.98 | 17.37 | 88210 | 15161 | 0.78% |
| 2025-03-11 | 16.85 | 17.15 | 0.17 | 1.00% | 16.81 | 17.19 | 79487 | 13543 | 0.70% |
| 2025-03-10 | 17.07 | 16.98 | -0.09 | -0.53% | 16.71 | 17.18 | 101023 | 17079 | 0.90% |
| 2025-03-07 | 17.18 | 17.07 | -0.15 | -0.87% | 16.91 | 17.30 | 81533 | 13937 | 0.72% |
| 2025-03-06 | 17.24 | 17.22 | 0.16 | 0.94% | 17.00 | 17.38 | 122751 | 21125 | 1.09% |
| 2025-03-05 | 17.40 | 17.06 | -0.24 | -1.39% | 16.91 | 17.42 | 123491 | 21076 | 1.10% |
| 2025-03-04 | 17.82 | 17.30 | -0.74 | -4.10% | 17.21 | 18.00 | 180277 | 31445 | 1.60% |
| 2025-03-03 | 17.63 | 18.04 | 0.56 | 3.20% | 17.52 | 18.63 | 191017 | 34692 | 1.69% |
| 2025-02-28 | 17.84 | 17.48 | -0.36 | -2.02% | 17.35 | 17.85 | 107918 | 19004 | 0.96% |
| 2025-02-27 | 18.11 | 17.84 | -0.18 | -1.00% | 17.30 | 18.19 | 185338 | 32836 | 1.64% |
| 2025-02-26 | 17.99 | 18.02 | 0.38 | 2.15% | 17.76 | 18.30 | 144454 | 26040 | 1.28% |
| 2025-02-25 | 17.35 | 17.64 | 0.07 | 0.40% | 17.26 | 18.07 | 130517 | 23150 | 1.16% |
| 2025-02-24 | 17.58 | 17.57 | 0.08 | 0.46% | 17.14 | 17.68 | 115681 | 20145 | 1.03% |
| 2025-02-21 | 17.27 | 17.49 | 0.35 | 2.04% | 17.10 | 17.79 | 159248 | 27966 | 1.41% |
| 2025-02-20 | 16.91 | 17.14 | 0.24 | 1.42% | 16.76 | 17.38 | 105843 | 18062 | 0.94% |
| 2025-02-19 | 16.54 | 16.90 | 0.27 | 1.62% | 16.51 | 17.04 | 85836 | 14471 | 0.76% |
| 2025-02-18 | 17.24 | 16.63 | -0.27 | -1.60% | 16.52 | 17.29 | 85686 | 14487 | 0.76% |
| 2025-02-17 | 17.10 | 16.90 | -0.10 | -0.59% | 16.71 | 17.16 | 89836 | 15161 | 0.80% |
| 2025-02-14 | 17.19 | 17.00 | -0.20 | -1.16% | 16.91 | 17.42 | 106219 | 18138 | 0.94% |
| 2025-02-13 | 17.60 | 17.20 | -0.26 | -1.49% | 17.17 | 17.71 | 90597 | 15771 | 0.80% |
| 2025-02-12 | 16.82 | 17.46 | 0.48 | 2.83% | 16.82 | 17.65 | 122068 | 21090 | 1.08% |
| 2025-02-11 | 17.05 | 16.98 | -0.07 | -0.41% | 16.91 | 17.33 | 99048 | 16940 | 0.88% |
| 2025-02-10 | 17.08 | 17.05 | -0.05 | -0.29% | 16.51 | 17.26 | 144002 | 24341 | 1.28% |
| 2025-02-07 | 17.19 | 17.10 | -0.05 | -0.29% | 16.93 | 17.47 | 140838 | 24259 | 1.25% |
| 2025-02-06 | 15.83 | 17.15 | 1.28 | 8.07% | 15.63 | 17.41 | 289172 | 48738 | 2.57% |
| 2025-02-05 | 15.46 | 15.87 | 0.47 | 3.05% | 15.41 | 16.01 | 110976 | 17557 | 0.98% |
| 2025-01-27 | 15.55 | 15.40 | -0.18 | -1.16% | 15.37 | 15.60 | 72785 | 11257 | 0.65% |
| 2025-01-24 | 15.30 | 15.58 | 0.36 | 2.37% | 15.29 | 15.73 | 106675 | 16538 | 0.95% |
| 2025-01-23 | 15.64 | 15.22 | -0.24 | -1.55% | 15.22 | 15.80 | 95131 | 14761 | 0.84% |
| 2025-01-22 | 15.71 | 15.46 | -0.41 | -2.58% | 15.38 | 16.04 | 91038 | 14178 | 0.81% |
| 2025-01-21 | 16.13 | 15.87 | 0.06 | 0.38% | 15.45 | 16.15 | 123717 | 19548 | 1.10% |
| 2025-01-20 | 15.29 | 15.81 | 0.52 | 3.40% | 15.29 | 15.93 | 126548 | 19901 | 1.12% |
| 2025-01-17 | 15.12 | 15.29 | 0.11 | 0.72% | 15.06 | 15.49 | 77785 | 11898 | 0.69% |
| 2025-01-16 | 15.20 | 15.18 | 0.07 | 0.46% | 15.02 | 15.54 | 100127 | 15273 | 0.89% |
| 2025-01-15 | 15.80 | 15.11 | -0.73 | -4.61% | 15.04 | 15.81 | 154217 | 23603 | 1.37% |
| 2025-01-14 | 15.40 | 15.84 | 0.38 | 2.46% | 15.29 | 15.99 | 122819 | 19231 | 1.09% |
| 2025-01-13 | 15.54 | 15.46 | -0.19 | -1.21% | 15.32 | 15.80 | 66747 | 10366 | 0.59% |
| 2025-01-10 | 15.96 | 15.65 | -0.32 | -2.00% | 15.65 | 16.33 | 64247 | 10308 | 0.57% |
| 2025-01-09 | 15.62 | 15.97 | 0.23 | 1.46% | 15.62 | 16.09 | 88937 | 14179 | 0.79% |
| 2025-01-08 | 15.55 | 15.74 | 0.20 | 1.29% | 15.11 | 15.95 | 100441 | 15607 | 0.89% |
| 2025-01-07 | 15.62 | 15.54 | -0.08 | -0.51% | 15.40 | 15.90 | 72390 | 11295 | 0.64% |
| 2025-01-06 | 15.42 | 15.62 | 0.23 | 1.49% | 15.31 | 15.82 | 104057 | 16214 | 0.92% |
| 2025-01-03 | 15.34 | 15.39 | 0.10 | 0.65% | 15.21 | 15.89 | 123214 | 19172 | 1.09% |
| 2025-01-02 | 16.18 | 15.29 | -0.79 | -4.91% | 15.13 | 16.20 | 106184 | 16535 | 0.94% |
| 2024-12-31 | 16.40 | 16.08 | -0.13 | -0.80% | 16.06 | 16.54 | 101397 | 16530 | 0.90% |
| 2024-12-30 | 16.26 | 16.21 | -0.05 | -0.31% | 16.03 | 16.52 | 91559 | 14923 | 0.81% |
| 2024-12-27 | 16.43 | 16.26 | -0.13 | -0.79% | 16.21 | 16.80 | 119490 | 19703 | 1.06% |
| 2024-12-26 | 16.19 | 16.39 | 0.23 | 1.42% | 16.16 | 16.54 | 88833 | 14587 | 0.79% |