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 | 16.66 | 16.44 | -0.37 | -2.20% | 16.23 | 16.90 | 18104 | 2986 | 3.58% |
| 2025-04-02 | 16.75 | 16.81 | 0.12 | 0.72% | 16.51 | 17.02 | 15356 | 2585 | 3.04% |
| 2025-04-01 | 16.58 | 16.69 | 0.27 | 1.64% | 16.44 | 16.95 | 15793 | 2648 | 3.13% |
| 2025-03-31 | 16.68 | 16.42 | -0.26 | -1.56% | 16.08 | 16.70 | 18071 | 2954 | 3.58% |
| 2025-03-28 | 16.95 | 16.68 | -0.30 | -1.77% | 16.68 | 17.15 | 14410 | 2427 | 2.85% |
| 2025-03-27 | 17.33 | 16.98 | -0.37 | -2.13% | 16.87 | 17.38 | 16339 | 2788 | 3.23% |
| 2025-03-26 | 16.81 | 17.35 | 0.67 | 4.02% | 16.58 | 17.59 | 28180 | 4874 | 5.58% |
| 2025-03-25 | 16.76 | 16.68 | -0.10 | -0.60% | 16.24 | 16.93 | 24794 | 4124 | 4.91% |
| 2025-03-24 | 17.62 | 16.78 | -0.90 | -5.09% | 16.40 | 17.79 | 44255 | 7518 | 8.76% |
| 2025-03-21 | 17.98 | 17.68 | -0.39 | -2.16% | 17.56 | 18.00 | 26132 | 4636 | 5.17% |
| 2025-03-20 | 18.08 | 18.07 | -0.07 | -0.39% | 17.82 | 18.33 | 29432 | 5334 | 5.82% |
| 2025-03-19 | 17.95 | 18.14 | 0.17 | 0.95% | 17.78 | 18.30 | 36063 | 6533 | 7.14% |
| 2025-03-18 | 18.06 | 17.97 | -0.09 | -0.50% | 17.80 | 18.21 | 35460 | 6370 | 7.02% |
| 2025-03-17 | 17.39 | 18.06 | 0.67 | 3.85% | 17.28 | 18.17 | 50927 | 9045 | 10.08% |
| 2025-03-14 | 17.54 | 17.39 | -0.15 | -0.86% | 17.08 | 17.60 | 37645 | 6502 | 7.45% |
| 2025-03-13 | 17.69 | 17.54 | 0.11 | 0.63% | 17.35 | 19.00 | 61403 | 11004 | 12.15% |
| 2025-03-12 | 17.59 | 17.43 | -0.11 | -0.63% | 17.30 | 17.59 | 22470 | 3913 | 4.45% |
| 2025-03-11 | 17.40 | 17.54 | -0.06 | -0.34% | 17.30 | 17.65 | 24991 | 4368 | 4.95% |
| 2025-03-10 | 17.61 | 17.60 | -0.08 | -0.45% | 17.38 | 17.96 | 50866 | 8990 | 10.07% |
| 2025-03-07 | 16.84 | 17.68 | 0.84 | 4.99% | 16.76 | 17.99 | 63659 | 11054 | 12.60% |
| 2025-03-06 | 16.85 | 16.84 | 0.02 | 0.12% | 16.67 | 16.92 | 26422 | 4439 | 5.23% |
| 2025-03-05 | 16.73 | 16.82 | -0.02 | -0.12% | 16.60 | 16.86 | 11807 | 1977 | 2.34% |
| 2025-03-04 | 16.34 | 16.84 | 0.38 | 2.31% | 16.34 | 16.85 | 13614 | 2274 | 2.69% |
| 2025-03-03 | 16.33 | 16.46 | 0.15 | 0.92% | 16.33 | 16.72 | 14699 | 2434 | 2.91% |
| 2025-02-28 | 16.87 | 16.31 | -0.56 | -3.32% | 16.24 | 16.89 | 17534 | 2893 | 3.47% |
| 2025-02-27 | 17.04 | 16.87 | -0.17 | -1.00% | 16.60 | 17.10 | 18675 | 3138 | 3.70% |
| 2025-02-26 | 16.77 | 17.04 | 0.33 | 1.97% | 16.71 | 17.07 | 17818 | 3022 | 3.53% |
| 2025-02-25 | 16.64 | 16.71 | -0.01 | -0.06% | 16.60 | 16.79 | 13101 | 2191 | 2.59% |
| 2025-02-24 | 16.86 | 16.72 | -0.23 | -1.36% | 16.54 | 16.96 | 20150 | 3372 | 3.99% |
| 2025-02-21 | 17.10 | 16.95 | -0.13 | -0.76% | 16.82 | 17.13 | 14094 | 2385 | 2.79% |
| 2025-02-20 | 17.13 | 17.08 | 0.05 | 0.29% | 16.96 | 17.21 | 13022 | 2221 | 2.58% |
| 2025-02-19 | 16.66 | 17.03 | 0.45 | 2.71% | 16.58 | 17.13 | 15896 | 2684 | 3.15% |
| 2025-02-18 | 16.87 | 16.58 | -0.28 | -1.66% | 16.48 | 16.90 | 16461 | 2749 | 3.26% |
| 2025-02-17 | 16.90 | 16.86 | 0.02 | 0.12% | 16.65 | 17.09 | 19900 | 3341 | 3.94% |
| 2025-02-14 | 17.07 | 16.84 | -0.14 | -0.82% | 16.83 | 17.33 | 13982 | 2382 | 2.77% |
| 2025-02-13 | 17.17 | 16.98 | -0.27 | -1.57% | 16.93 | 17.45 | 16205 | 2784 | 3.21% |
| 2025-02-12 | 17.25 | 17.25 | -0.10 | -0.58% | 17.01 | 17.30 | 21869 | 3754 | 4.33% |
| 2025-02-11 | 17.12 | 17.35 | 0.11 | 0.64% | 17.01 | 17.62 | 31113 | 5393 | 6.16% |
| 2025-02-10 | 16.76 | 17.24 | 0.49 | 2.93% | 16.52 | 18.00 | 50823 | 8766 | 10.06% |
| 2025-02-07 | 16.48 | 16.75 | 0.31 | 1.89% | 16.40 | 16.80 | 24356 | 4051 | 4.82% |
| 2025-02-06 | 16.12 | 16.44 | 0.32 | 1.99% | 16.09 | 16.48 | 20342 | 3318 | 4.03% |
| 2025-02-05 | 16.07 | 16.12 | 0.10 | 0.62% | 16.02 | 16.23 | 10212 | 1645 | 2.02% |
| 2025-01-27 | 16.05 | 16.02 | -0.16 | -0.99% | 16.02 | 16.36 | 11671 | 1881 | 2.31% |
| 2025-01-24 | 15.80 | 16.18 | 0.38 | 2.41% | 15.73 | 16.30 | 18986 | 3049 | 3.76% |
| 2025-01-23 | 15.99 | 15.80 | 0.01 | 0.06% | 15.78 | 16.14 | 11366 | 1816 | 2.25% |
| 2025-01-22 | 15.87 | 15.79 | -0.11 | -0.69% | 15.56 | 15.96 | 10550 | 1663 | 2.09% |
| 2025-01-21 | 16.20 | 15.90 | -0.24 | -1.49% | 15.76 | 16.29 | 14930 | 2374 | 2.95% |
| 2025-01-20 | 16.03 | 16.14 | 0.38 | 2.41% | 15.81 | 16.27 | 20548 | 3305 | 4.07% |
| 2025-01-17 | 15.93 | 15.76 | -0.24 | -1.50% | 15.67 | 15.97 | 12882 | 2034 | 2.55% |
| 2025-01-16 | 15.89 | 16.00 | 0.23 | 1.46% | 15.60 | 16.19 | 22368 | 3564 | 4.43% |
| 2025-01-15 | 16.22 | 15.77 | -0.32 | -1.99% | 15.71 | 16.24 | 16439 | 2612 | 3.25% |
| 2025-01-14 | 15.30 | 16.09 | 0.80 | 5.23% | 15.30 | 16.09 | 26591 | 4211 | 5.26% |
| 2025-01-13 | 15.25 | 15.29 | -0.38 | -2.43% | 15.09 | 15.67 | 20749 | 3178 | 4.11% |
| 2025-01-10 | 15.25 | 15.67 | 0.44 | 2.89% | 15.11 | 16.40 | 43718 | 6871 | 8.65% |
| 2025-01-09 | 15.13 | 15.23 | 0.02 | 0.13% | 15.12 | 15.31 | 11525 | 1754 | 2.28% |
| 2025-01-08 | 15.28 | 15.21 | -0.07 | -0.46% | 14.78 | 15.36 | 14807 | 2238 | 2.93% |
| 2025-01-07 | 14.78 | 15.28 | 0.50 | 3.38% | 14.78 | 15.30 | 17772 | 2682 | 3.52% |
| 2025-01-06 | 14.65 | 14.78 | 0.13 | 0.89% | 14.11 | 14.80 | 15492 | 2259 | 3.07% |
| 2025-01-03 | 16.10 | 14.65 | -1.09 | -6.93% | 14.60 | 16.10 | 29127 | 4413 | 5.76% |
| 2025-01-02 | 16.20 | 15.74 | -0.51 | -3.14% | 15.55 | 16.49 | 19775 | 3162 | 3.91% |
| 2024-12-31 | 16.68 | 16.25 | -0.43 | -2.58% | 16.13 | 16.86 | 15343 | 2515 | 3.04% |
| 2024-12-30 | 17.02 | 16.68 | -0.42 | -2.46% | 16.60 | 17.10 | 15463 | 2590 | 3.06% |
| 2024-12-27 | 17.22 | 17.10 | 0.05 | 0.29% | 16.97 | 17.24 | 12532 | 2146 | 2.48% |
| 2024-12-26 | 16.69 | 17.05 | 0.37 | 2.22% | 16.69 | 17.36 | 24738 | 4242 | 4.90% |