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 | 16.88 | 17.11 | 0.16 | 0.94% | 16.80 | 17.20 | 94914 | 16213 | 1.28% |
| 2025-04-02 | 16.94 | 16.95 | 0.02 | 0.12% | 16.91 | 17.04 | 41330 | 7012 | 0.56% |
| 2025-04-01 | 16.90 | 16.93 | 0.12 | 0.71% | 16.84 | 17.04 | 56967 | 9659 | 0.77% |
| 2025-03-31 | 16.92 | 16.81 | -0.19 | -1.12% | 16.75 | 17.03 | 75139 | 12676 | 1.01% |
| 2025-03-28 | 17.16 | 17.00 | -0.17 | -0.99% | 16.90 | 17.22 | 75686 | 12894 | 1.02% |
| 2025-03-27 | 17.18 | 17.17 | 0.01 | 0.06% | 17.06 | 17.24 | 75941 | 13026 | 1.02% |
| 2025-03-26 | 17.10 | 17.16 | 0.02 | 0.12% | 17.05 | 17.26 | 90434 | 15524 | 1.22% |
| 2025-03-25 | 17.00 | 17.14 | 0.14 | 0.82% | 16.87 | 17.15 | 96334 | 16386 | 1.30% |
| 2025-03-24 | 17.08 | 17.00 | -0.08 | -0.47% | 16.80 | 17.12 | 129398 | 21928 | 1.74% |
| 2025-03-21 | 17.36 | 17.08 | -0.30 | -1.73% | 17.04 | 17.53 | 140867 | 24272 | 1.90% |
| 2025-03-20 | 17.46 | 17.38 | -0.15 | -0.86% | 17.36 | 17.53 | 109961 | 19161 | 1.48% |
| 2025-03-19 | 17.65 | 17.53 | -0.21 | -1.18% | 17.43 | 17.78 | 122996 | 21570 | 1.66% |
| 2025-03-18 | 17.85 | 17.74 | -0.08 | -0.45% | 17.65 | 17.89 | 119335 | 21158 | 1.61% |
| 2025-03-17 | 18.03 | 17.82 | -0.03 | -0.17% | 17.75 | 18.22 | 223555 | 40119 | 3.01% |
| 2025-03-14 | 17.09 | 17.85 | 0.76 | 4.45% | 17.09 | 18.00 | 339537 | 59896 | 4.58% |
| 2025-03-13 | 17.17 | 17.09 | -0.08 | -0.47% | 17.02 | 17.30 | 94892 | 16273 | 1.28% |
| 2025-03-12 | 17.29 | 17.17 | -0.12 | -0.69% | 17.12 | 17.44 | 95920 | 16491 | 1.29% |
| 2025-03-11 | 16.96 | 17.29 | 0.19 | 1.11% | 16.91 | 17.29 | 123947 | 21251 | 1.67% |
| 2025-03-10 | 17.15 | 17.10 | 0.05 | 0.29% | 16.99 | 17.18 | 76168 | 12997 | 1.03% |
| 2025-03-07 | 17.04 | 17.05 | -0.05 | -0.29% | 16.88 | 17.19 | 118841 | 20219 | 1.60% |
| 2025-03-06 | 17.03 | 17.10 | 0.10 | 0.59% | 16.89 | 17.12 | 108458 | 18468 | 1.46% |
| 2025-03-05 | 17.18 | 17.00 | -0.17 | -0.99% | 16.86 | 17.19 | 92387 | 15683 | 1.25% |
| 2025-03-04 | 17.15 | 17.17 | -0.10 | -0.58% | 16.90 | 17.27 | 104455 | 17784 | 1.41% |
| 2025-03-03 | 17.41 | 17.27 | -0.14 | -0.80% | 17.17 | 17.75 | 135995 | 23733 | 1.83% |
| 2025-02-28 | 17.40 | 17.41 | -0.11 | -0.63% | 17.32 | 17.92 | 193402 | 34118 | 2.61% |
| 2025-02-27 | 17.28 | 17.52 | 0.20 | 1.15% | 17.25 | 17.53 | 149342 | 26020 | 2.01% |
| 2025-02-26 | 17.26 | 17.32 | 0.14 | 0.81% | 17.12 | 17.32 | 103624 | 17829 | 1.40% |
| 2025-02-25 | 17.48 | 17.18 | -0.47 | -2.66% | 17.17 | 17.48 | 129398 | 22336 | 1.74% |
| 2025-02-24 | 17.40 | 17.65 | 0.45 | 2.62% | 17.31 | 18.12 | 235401 | 41821 | 3.17% |
| 2025-02-21 | 17.13 | 17.20 | 0.09 | 0.53% | 16.98 | 17.38 | 113759 | 19539 | 1.53% |
| 2025-02-20 | 17.24 | 17.11 | -0.11 | -0.64% | 17.07 | 17.31 | 83300 | 14290 | 1.12% |
| 2025-02-19 | 17.07 | 17.22 | 0.15 | 0.88% | 16.86 | 17.27 | 102992 | 17579 | 1.39% |
| 2025-02-18 | 17.35 | 17.07 | -0.33 | -1.90% | 16.96 | 17.39 | 115252 | 19781 | 1.55% |
| 2025-02-17 | 17.53 | 17.40 | -0.16 | -0.91% | 17.31 | 17.63 | 105204 | 18343 | 1.42% |
| 2025-02-14 | 17.61 | 17.56 | -0.22 | -1.24% | 17.44 | 17.67 | 124868 | 21925 | 1.68% |
| 2025-02-13 | 17.51 | 17.78 | 0.29 | 1.66% | 17.43 | 17.95 | 235497 | 41993 | 3.17% |
| 2025-02-12 | 17.22 | 17.49 | 0.27 | 1.57% | 17.17 | 17.50 | 120182 | 20835 | 1.62% |
| 2025-02-11 | 17.45 | 17.22 | -0.11 | -0.63% | 17.01 | 17.49 | 97588 | 16755 | 1.32% |
| 2025-02-10 | 17.14 | 17.33 | 0.19 | 1.11% | 17.05 | 17.35 | 114642 | 19707 | 1.55% |
| 2025-02-07 | 16.99 | 17.14 | 0.23 | 1.36% | 16.84 | 17.31 | 131415 | 22486 | 1.77% |
| 2025-02-06 | 16.71 | 16.91 | 0.11 | 0.65% | 16.68 | 16.96 | 77365 | 13027 | 1.04% |
| 2025-02-05 | 17.18 | 16.80 | -0.32 | -1.87% | 16.74 | 17.22 | 94156 | 15918 | 1.27% |
| 2025-01-27 | 17.13 | 17.12 | -0.01 | -0.06% | 17.04 | 17.37 | 75990 | 13076 | 1.02% |
| 2025-01-24 | 16.92 | 17.13 | 0.13 | 0.76% | 16.83 | 17.13 | 76212 | 12981 | 1.03% |
| 2025-01-23 | 17.16 | 17.00 | -0.01 | -0.06% | 16.97 | 17.37 | 70570 | 12127 | 0.95% |
| 2025-01-22 | 17.21 | 17.01 | -0.25 | -1.45% | 16.95 | 17.22 | 58733 | 10012 | 0.79% |
| 2025-01-21 | 17.49 | 17.26 | -0.10 | -0.58% | 17.10 | 17.51 | 57697 | 9941 | 0.78% |
| 2025-01-20 | 17.34 | 17.36 | 0.11 | 0.64% | 17.26 | 17.54 | 80918 | 14084 | 1.09% |
| 2025-01-17 | 17.12 | 17.25 | 0.03 | 0.17% | 17.08 | 17.39 | 73388 | 12665 | 0.99% |
| 2025-01-16 | 17.18 | 17.22 | 0.12 | 0.70% | 17.08 | 17.40 | 85166 | 14679 | 1.15% |
| 2025-01-15 | 17.20 | 17.10 | -0.14 | -0.81% | 17.02 | 17.28 | 84047 | 14420 | 1.13% |
| 2025-01-14 | 16.76 | 17.24 | 0.46 | 2.74% | 16.69 | 17.25 | 132763 | 22632 | 1.79% |
| 2025-01-13 | 16.26 | 16.78 | 0.36 | 2.19% | 16.09 | 16.82 | 93910 | 15485 | 1.27% |
| 2025-01-10 | 17.00 | 16.42 | -0.57 | -3.35% | 16.41 | 17.05 | 105633 | 17643 | 1.42% |
| 2025-01-09 | 16.88 | 16.99 | -0.01 | -0.06% | 16.80 | 17.22 | 87676 | 14925 | 1.18% |
| 2025-01-08 | 17.12 | 17.00 | -0.21 | -1.22% | 16.59 | 17.21 | 148371 | 25048 | 2.00% |
| 2025-01-07 | 17.30 | 17.21 | 0.03 | 0.17% | 16.90 | 17.40 | 108757 | 18609 | 1.47% |
| 2025-01-06 | 17.23 | 17.18 | -1.01 | -5.55% | 17.05 | 17.56 | 188585 | 32571 | 2.54% |
| 2025-01-03 | 18.52 | 18.19 | -0.41 | -2.20% | 18.15 | 18.74 | 154424 | 28443 | 2.08% |
| 2025-01-02 | 19.43 | 18.60 | -0.87 | -4.47% | 18.34 | 19.45 | 192470 | 36365 | 2.59% |
| 2024-12-31 | 19.25 | 19.47 | 0.07 | 0.36% | 19.24 | 19.89 | 213433 | 41738 | 2.88% |
| 2024-12-30 | 19.27 | 19.40 | 0.11 | 0.57% | 19.13 | 19.47 | 132774 | 25621 | 1.79% |
| 2024-12-27 | 18.96 | 19.29 | 0.33 | 1.74% | 18.72 | 19.43 | 142276 | 27310 | 1.92% |
| 2024-12-26 | 19.01 | 18.96 | -0.12 | -0.63% | 18.90 | 19.16 | 93290 | 17737 | 1.26% |