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 | 17.36 | 17.24 | -0.14 | -0.81% | 16.84 | 17.42 | 10389 | 1780 | 3.27% |
| 2025-04-02 | 17.17 | 17.38 | 0.16 | 0.93% | 17.08 | 17.69 | 13226 | 2307 | 4.17% |
| 2025-04-01 | 17.09 | 17.22 | 0.14 | 0.82% | 17.08 | 17.52 | 13299 | 2301 | 4.19% |
| 2025-03-31 | 17.10 | 17.08 | -0.03 | -0.18% | 16.66 | 17.17 | 12304 | 2075 | 3.88% |
| 2025-03-28 | 17.21 | 17.11 | -0.24 | -1.38% | 16.99 | 17.56 | 10363 | 1782 | 3.26% |
| 2025-03-27 | 17.45 | 17.35 | -0.23 | -1.31% | 17.09 | 17.58 | 11570 | 2007 | 3.64% |
| 2025-03-26 | 17.22 | 17.58 | 0.44 | 2.57% | 17.02 | 17.76 | 14355 | 2524 | 4.52% |
| 2025-03-25 | 17.22 | 17.14 | -0.09 | -0.52% | 16.71 | 17.37 | 15382 | 2624 | 4.84% |
| 2025-03-24 | 18.26 | 17.23 | -0.91 | -5.02% | 16.82 | 18.65 | 31113 | 5445 | 9.80% |
| 2025-03-21 | 18.40 | 18.14 | -0.25 | -1.36% | 17.94 | 18.50 | 20006 | 3632 | 6.30% |
| 2025-03-20 | 18.33 | 18.39 | -0.02 | -0.11% | 18.27 | 18.64 | 15798 | 2915 | 4.98% |
| 2025-03-19 | 18.42 | 18.41 | -0.08 | -0.43% | 18.30 | 18.60 | 11566 | 2125 | 3.64% |
| 2025-03-18 | 18.22 | 18.49 | 0.29 | 1.59% | 18.15 | 18.56 | 14176 | 2598 | 4.46% |
| 2025-03-17 | 18.49 | 18.20 | -0.32 | -1.73% | 18.03 | 18.65 | 18461 | 3363 | 5.81% |
| 2025-03-14 | 17.88 | 18.52 | 0.59 | 3.29% | 17.60 | 18.60 | 25033 | 4553 | 7.88% |
| 2025-03-13 | 18.15 | 17.93 | -0.07 | -0.39% | 17.61 | 18.15 | 12638 | 2253 | 3.98% |
| 2025-03-12 | 17.98 | 18.00 | 0.02 | 0.11% | 17.85 | 18.14 | 13013 | 2343 | 4.10% |
| 2025-03-11 | 17.53 | 17.98 | 0.40 | 2.28% | 17.30 | 18.38 | 26663 | 4737 | 8.40% |
| 2025-03-10 | 17.96 | 17.58 | -0.36 | -2.01% | 17.44 | 18.06 | 21058 | 3732 | 6.63% |
| 2025-03-07 | 17.48 | 17.94 | 0.42 | 2.40% | 17.34 | 18.10 | 27712 | 4941 | 8.73% |
| 2025-03-06 | 17.10 | 17.52 | 0.43 | 2.52% | 16.92 | 17.55 | 22215 | 3852 | 7.00% |
| 2025-03-05 | 16.97 | 17.09 | 0.19 | 1.12% | 16.66 | 17.13 | 15350 | 2593 | 4.83% |
| 2025-03-04 | 16.55 | 16.90 | 0.24 | 1.44% | 16.55 | 17.04 | 16811 | 2836 | 5.29% |
| 2025-03-03 | 17.00 | 16.66 | -0.39 | -2.29% | 16.60 | 17.25 | 36112 | 6110 | 11.37% |
| 2025-02-28 | 17.10 | 17.05 | -0.19 | -1.10% | 17.00 | 17.40 | 14525 | 2492 | 4.57% |
| 2025-02-27 | 17.33 | 17.24 | -0.08 | -0.46% | 16.91 | 17.38 | 12353 | 2111 | 3.89% |
| 2025-02-26 | 17.02 | 17.32 | 0.28 | 1.64% | 17.02 | 17.49 | 15254 | 2642 | 4.80% |
| 2025-02-25 | 17.06 | 17.04 | -0.14 | -0.81% | 16.97 | 17.24 | 11472 | 1960 | 3.61% |
| 2025-02-24 | 17.00 | 17.18 | 0.20 | 1.18% | 16.83 | 17.20 | 13846 | 2359 | 4.36% |
| 2025-02-21 | 17.15 | 16.98 | -0.27 | -1.57% | 16.84 | 17.28 | 20162 | 3421 | 6.35% |
| 2025-02-20 | 17.35 | 17.25 | 0.04 | 0.23% | 17.06 | 17.35 | 12526 | 2155 | 3.95% |
| 2025-02-19 | 17.14 | 17.21 | 0.30 | 1.77% | 16.93 | 17.38 | 19565 | 3371 | 6.16% |
| 2025-02-18 | 17.29 | 16.91 | -0.39 | -2.25% | 16.88 | 17.50 | 28696 | 4924 | 9.04% |
| 2025-02-17 | 17.28 | 17.30 | -0.05 | -0.29% | 17.11 | 17.44 | 19466 | 3359 | 6.13% |
| 2025-02-14 | 17.47 | 17.35 | -0.11 | -0.63% | 17.26 | 17.60 | 7423 | 1292 | 2.34% |
| 2025-02-13 | 17.51 | 17.46 | -0.04 | -0.23% | 17.22 | 17.76 | 14431 | 2518 | 4.55% |
| 2025-02-12 | 17.80 | 17.50 | -0.06 | -0.34% | 17.30 | 17.80 | 11371 | 1987 | 3.58% |
| 2025-02-11 | 17.30 | 17.56 | 0.28 | 1.62% | 17.30 | 17.72 | 18897 | 3308 | 5.95% |
| 2025-02-10 | 17.51 | 17.28 | -0.13 | -0.75% | 17.20 | 17.51 | 21119 | 3657 | 6.65% |
| 2025-02-07 | 18.09 | 17.41 | -0.68 | -3.76% | 17.34 | 18.95 | 45388 | 8084 | 14.30% |
| 2025-02-06 | 17.27 | 18.09 | 0.73 | 4.21% | 17.25 | 18.11 | 30525 | 5395 | 9.61% |
| 2025-02-05 | 17.29 | 17.36 | 0.17 | 0.99% | 17.21 | 17.54 | 9661 | 1673 | 3.04% |
| 2025-01-27 | 16.75 | 17.19 | 0.42 | 2.50% | 16.75 | 17.47 | 18809 | 3238 | 5.92% |
| 2025-01-24 | 16.62 | 16.77 | 0.13 | 0.78% | 16.42 | 16.80 | 11341 | 1890 | 3.57% |
| 2025-01-23 | 16.80 | 16.64 | 0.00 | 0.00% | 16.63 | 16.87 | 9881 | 1656 | 3.11% |
| 2025-01-22 | 16.85 | 16.64 | -0.09 | -0.54% | 16.51 | 16.88 | 9745 | 1619 | 3.07% |
| 2025-01-21 | 16.76 | 16.73 | 0.18 | 1.09% | 16.43 | 16.76 | 12402 | 2059 | 3.91% |
| 2025-01-20 | 16.10 | 16.55 | 0.52 | 3.24% | 16.01 | 16.62 | 12644 | 2078 | 3.98% |
| 2025-01-17 | 15.95 | 16.03 | 0.04 | 0.25% | 15.76 | 16.09 | 8246 | 1312 | 2.60% |
| 2025-01-16 | 16.22 | 15.99 | -0.04 | -0.25% | 15.85 | 16.29 | 9522 | 1527 | 3.00% |
| 2025-01-15 | 16.15 | 16.03 | -0.02 | -0.12% | 16.01 | 16.40 | 12964 | 2096 | 4.08% |
| 2025-01-14 | 15.13 | 16.05 | 0.90 | 5.94% | 15.13 | 16.05 | 14550 | 2294 | 4.58% |
| 2025-01-13 | 15.01 | 15.15 | 0.04 | 0.26% | 14.59 | 15.23 | 11571 | 1731 | 3.64% |
| 2025-01-10 | 15.35 | 15.11 | -0.24 | -1.56% | 15.11 | 15.55 | 11838 | 1815 | 3.73% |
| 2025-01-09 | 15.42 | 15.35 | -0.19 | -1.22% | 15.26 | 15.66 | 10153 | 1566 | 3.20% |
| 2025-01-08 | 15.77 | 15.54 | -0.23 | -1.46% | 15.10 | 15.92 | 14014 | 2174 | 4.41% |
| 2025-01-07 | 15.27 | 15.77 | 0.50 | 3.27% | 15.11 | 15.77 | 15793 | 2451 | 4.97% |
| 2025-01-06 | 15.39 | 15.27 | -0.12 | -0.78% | 14.75 | 15.57 | 20901 | 3193 | 6.58% |
| 2025-01-03 | 15.64 | 15.39 | -0.26 | -1.66% | 15.15 | 15.79 | 20374 | 3139 | 6.42% |
| 2025-01-02 | 15.90 | 15.65 | -0.23 | -1.45% | 15.50 | 16.28 | 15335 | 2437 | 4.83% |
| 2024-12-31 | 16.55 | 15.88 | -0.35 | -2.16% | 15.87 | 16.55 | 15928 | 2559 | 5.02% |
| 2024-12-30 | 16.59 | 16.23 | -0.46 | -2.76% | 16.13 | 16.84 | 24360 | 3981 | 7.67% |
| 2024-12-27 | 16.82 | 16.69 | -0.18 | -1.07% | 16.69 | 17.68 | 23239 | 3947 | 7.32% |
| 2024-12-26 | 16.14 | 16.87 | 0.57 | 3.50% | 16.08 | 17.39 | 46140 | 7803 | 14.53% |