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 | 16.78 | 17.10 | 0.20 | 1.18% | 16.47 | 17.11 | 29869 | 5023 | 4.01% |
| 2025-04-02 | 17.05 | 16.90 | -0.23 | -1.34% | 16.85 | 17.25 | 30607 | 5212 | 4.11% |
| 2025-04-01 | 16.62 | 17.13 | 0.43 | 2.57% | 16.62 | 17.49 | 46472 | 7934 | 6.24% |
| 2025-03-31 | 17.08 | 16.70 | -0.69 | -3.97% | 16.40 | 17.28 | 49510 | 8284 | 6.65% |
| 2025-03-28 | 18.14 | 17.39 | -0.93 | -5.08% | 17.20 | 18.14 | 97762 | 17108 | 13.13% |
| 2025-03-27 | 16.71 | 18.32 | 1.67 | 10.03% | 16.60 | 18.32 | 59484 | 10527 | 7.99% |
| 2025-03-26 | 16.29 | 16.65 | 0.25 | 1.52% | 16.29 | 16.75 | 15306 | 2545 | 2.06% |
| 2025-03-25 | 16.37 | 16.40 | 0.05 | 0.31% | 16.00 | 16.51 | 15820 | 2578 | 2.12% |
| 2025-03-24 | 16.89 | 16.35 | -0.30 | -1.80% | 16.02 | 16.89 | 14937 | 2445 | 2.01% |
| 2025-03-21 | 16.80 | 16.65 | -0.22 | -1.30% | 16.56 | 16.98 | 19966 | 3336 | 2.68% |
| 2025-03-20 | 17.00 | 16.87 | -0.09 | -0.53% | 16.79 | 17.00 | 9929 | 1676 | 1.33% |
| 2025-03-19 | 17.05 | 16.96 | -0.03 | -0.18% | 16.86 | 17.07 | 9905 | 1678 | 1.33% |
| 2025-03-18 | 16.96 | 16.99 | -0.03 | -0.18% | 16.87 | 17.09 | 10323 | 1750 | 1.39% |
| 2025-03-17 | 16.99 | 17.02 | 0.19 | 1.13% | 16.88 | 17.18 | 12793 | 2176 | 1.72% |
| 2025-03-14 | 16.65 | 16.83 | 0.17 | 1.02% | 16.52 | 16.87 | 11201 | 1875 | 1.50% |
| 2025-03-13 | 16.77 | 16.66 | -0.11 | -0.66% | 16.49 | 16.83 | 11681 | 1940 | 1.57% |
| 2025-03-12 | 16.72 | 16.77 | 0.11 | 0.66% | 16.60 | 16.78 | 11500 | 1921 | 1.54% |
| 2025-03-11 | 16.52 | 16.66 | 0.12 | 0.73% | 16.35 | 16.68 | 9705 | 1604 | 1.30% |
| 2025-03-10 | 16.38 | 16.54 | 0.08 | 0.49% | 16.38 | 16.57 | 7732 | 1276 | 1.04% |
| 2025-03-07 | 16.50 | 16.46 | 0.00 | 0.00% | 16.32 | 16.52 | 7533 | 1240 | 1.01% |
| 2025-03-06 | 16.40 | 16.46 | 0.08 | 0.49% | 16.35 | 16.52 | 10067 | 1655 | 1.35% |
| 2025-03-05 | 16.47 | 16.38 | -0.08 | -0.49% | 16.21 | 16.52 | 7735 | 1262 | 1.04% |
| 2025-03-04 | 16.35 | 16.46 | 0.11 | 0.67% | 16.26 | 16.52 | 7862 | 1293 | 1.06% |
| 2025-03-03 | 16.19 | 16.35 | 0.19 | 1.18% | 16.19 | 16.48 | 11799 | 1932 | 1.58% |
| 2025-02-28 | 16.53 | 16.16 | -0.38 | -2.30% | 16.11 | 16.65 | 13375 | 2187 | 1.80% |
| 2025-02-27 | 16.50 | 16.54 | 0.09 | 0.55% | 16.32 | 16.60 | 8170 | 1343 | 1.10% |
| 2025-02-26 | 16.38 | 16.45 | 0.12 | 0.73% | 16.35 | 16.57 | 9918 | 1634 | 1.33% |
| 2025-02-25 | 16.39 | 16.33 | -0.14 | -0.85% | 16.20 | 16.59 | 7309 | 1195 | 0.98% |
| 2025-02-24 | 16.30 | 16.47 | 0.15 | 0.92% | 16.21 | 16.48 | 8806 | 1443 | 1.18% |
| 2025-02-21 | 16.44 | 16.32 | -0.07 | -0.43% | 16.14 | 16.44 | 8685 | 1413 | 1.17% |
| 2025-02-20 | 16.32 | 16.39 | 0.13 | 0.80% | 16.25 | 16.43 | 7364 | 1204 | 0.99% |
| 2025-02-19 | 16.07 | 16.26 | 0.19 | 1.18% | 16.07 | 16.30 | 6065 | 982 | 0.81% |
| 2025-02-18 | 16.33 | 16.07 | -0.23 | -1.41% | 15.99 | 16.39 | 8653 | 1400 | 1.16% |
| 2025-02-17 | 16.16 | 16.30 | 0.07 | 0.43% | 16.16 | 16.37 | 7896 | 1285 | 1.06% |
| 2025-02-14 | 16.20 | 16.23 | -0.08 | -0.49% | 16.20 | 16.38 | 8418 | 1369 | 1.13% |
| 2025-02-13 | 16.54 | 16.31 | -0.29 | -1.75% | 16.29 | 16.59 | 9008 | 1477 | 1.21% |
| 2025-02-12 | 16.87 | 16.60 | -0.06 | -0.36% | 16.43 | 16.87 | 11604 | 1917 | 1.56% |
| 2025-02-11 | 16.42 | 16.66 | 0.26 | 1.59% | 16.34 | 17.10 | 23180 | 3878 | 3.11% |
| 2025-02-10 | 16.33 | 16.40 | 0.10 | 0.61% | 16.25 | 16.41 | 8119 | 1326 | 1.09% |
| 2025-02-07 | 16.39 | 16.30 | 0.00 | 0.00% | 16.17 | 16.44 | 13719 | 2240 | 1.84% |
| 2025-02-06 | 16.35 | 16.30 | 0.07 | 0.43% | 16.11 | 16.35 | 9469 | 1535 | 1.27% |
| 2025-02-05 | 16.46 | 16.23 | -0.10 | -0.61% | 16.11 | 16.46 | 11692 | 1903 | 1.57% |
| 2025-01-27 | 16.17 | 16.33 | 0.16 | 0.99% | 16.17 | 16.49 | 9909 | 1621 | 1.33% |
| 2025-01-24 | 16.09 | 16.17 | 0.08 | 0.50% | 16.00 | 16.45 | 8746 | 1417 | 1.17% |
| 2025-01-23 | 16.04 | 16.09 | 0.26 | 1.64% | 15.95 | 16.25 | 10455 | 1685 | 1.40% |
| 2025-01-22 | 16.00 | 15.83 | -0.26 | -1.62% | 15.81 | 16.10 | 6351 | 1010 | 0.85% |
| 2025-01-21 | 16.41 | 16.09 | -0.29 | -1.77% | 15.98 | 16.55 | 11349 | 1829 | 1.52% |
| 2025-01-20 | 16.08 | 16.38 | 0.41 | 2.57% | 15.93 | 16.55 | 18581 | 3024 | 2.50% |
| 2025-01-17 | 15.81 | 15.97 | 0.06 | 0.38% | 15.81 | 16.12 | 10101 | 1616 | 1.36% |
| 2025-01-16 | 16.15 | 15.91 | -0.22 | -1.36% | 15.80 | 16.27 | 12846 | 2061 | 1.73% |
| 2025-01-15 | 16.20 | 16.13 | -0.08 | -0.49% | 15.90 | 16.22 | 13415 | 2155 | 1.80% |
| 2025-01-14 | 16.11 | 16.21 | 0.08 | 0.50% | 15.93 | 16.26 | 25890 | 4182 | 3.48% |
| 2025-01-13 | 15.26 | 16.13 | 0.77 | 5.01% | 14.97 | 16.28 | 29795 | 4731 | 4.00% |
| 2025-01-10 | 15.62 | 15.36 | -0.14 | -0.90% | 15.36 | 16.13 | 27704 | 4343 | 3.72% |
| 2025-01-09 | 15.60 | 15.50 | -0.23 | -1.46% | 15.50 | 16.37 | 29695 | 4719 | 3.99% |
| 2025-01-08 | 16.32 | 15.73 | -0.92 | -5.53% | 15.22 | 16.40 | 53414 | 8395 | 7.17% |
| 2025-01-07 | 16.08 | 16.65 | 0.51 | 3.16% | 15.89 | 17.75 | 61553 | 10472 | 8.27% |
| 2025-01-06 | 16.00 | 16.14 | 0.14 | 0.88% | 15.16 | 16.20 | 14225 | 2243 | 1.91% |
| 2025-01-03 | 16.85 | 16.00 | -0.84 | -4.99% | 15.96 | 16.85 | 15298 | 2493 | 2.05% |
| 2025-01-02 | 17.18 | 16.84 | -0.39 | -2.26% | 16.55 | 17.38 | 21001 | 3580 | 2.77% |
| 2024-12-31 | 17.23 | 17.23 | -0.01 | -0.06% | 16.89 | 17.50 | 22783 | 3905 | 3.01% |
| 2024-12-30 | 16.47 | 17.24 | 0.63 | 3.79% | 16.20 | 17.48 | 23862 | 4016 | 3.15% |
| 2024-12-27 | 16.16 | 16.61 | 0.44 | 2.72% | 16.15 | 16.67 | 10343 | 1710 | 1.37% |
| 2024-12-26 | 15.88 | 16.17 | 0.26 | 1.63% | 15.83 | 16.18 | 10379 | 1671 | 1.37% |