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 | 16.60 | 16.55 | -0.17 | -1.02% | 16.51 | 16.85 | 33253 | 5533 | 0.93% |
| 2025-04-02 | 16.90 | 16.72 | -0.17 | -1.01% | 16.63 | 16.92 | 40508 | 6783 | 1.13% |
| 2025-04-01 | 16.63 | 16.89 | 0.40 | 2.43% | 16.63 | 17.08 | 69316 | 11680 | 1.93% |
| 2025-03-31 | 17.25 | 16.49 | -0.76 | -4.41% | 16.36 | 17.25 | 95478 | 15899 | 2.66% |
| 2025-03-28 | 17.86 | 17.25 | -0.61 | -3.42% | 17.25 | 17.86 | 89284 | 15614 | 2.49% |
| 2025-03-27 | 18.02 | 17.86 | -0.33 | -1.81% | 17.78 | 18.17 | 84531 | 15162 | 2.36% |
| 2025-03-26 | 17.79 | 18.19 | 0.28 | 1.56% | 17.70 | 18.42 | 131755 | 23828 | 3.67% |
| 2025-03-25 | 17.55 | 17.91 | 0.21 | 1.19% | 17.46 | 18.40 | 151575 | 27392 | 4.23% |
| 2025-03-24 | 18.00 | 17.70 | -0.50 | -2.75% | 17.10 | 18.09 | 157528 | 27657 | 4.39% |
| 2025-03-21 | 17.35 | 18.20 | 0.75 | 4.30% | 17.27 | 18.65 | 248559 | 44653 | 6.93% |
| 2025-03-20 | 17.39 | 17.45 | 0.11 | 0.63% | 17.26 | 17.65 | 74762 | 13057 | 2.08% |
| 2025-03-19 | 17.53 | 17.34 | -0.08 | -0.46% | 17.28 | 17.72 | 84207 | 14721 | 2.35% |
| 2025-03-18 | 17.37 | 17.42 | 0.16 | 0.93% | 17.25 | 17.54 | 65962 | 11467 | 1.84% |
| 2025-03-17 | 17.30 | 17.26 | 0.00 | 0.00% | 17.18 | 17.47 | 57401 | 9939 | 1.60% |
| 2025-03-14 | 17.15 | 17.26 | 0.14 | 0.82% | 16.88 | 17.31 | 69030 | 11833 | 1.92% |
| 2025-03-13 | 17.36 | 17.12 | -0.21 | -1.21% | 16.88 | 17.37 | 61500 | 10487 | 1.71% |
| 2025-03-12 | 17.38 | 17.33 | 0.00 | 0.00% | 17.29 | 17.55 | 60501 | 10521 | 1.69% |
| 2025-03-11 | 17.02 | 17.33 | 0.11 | 0.64% | 16.95 | 17.38 | 64897 | 11172 | 1.81% |
| 2025-03-10 | 17.33 | 17.22 | -0.04 | -0.23% | 17.15 | 17.44 | 54051 | 9324 | 1.51% |
| 2025-03-07 | 17.19 | 17.26 | 0.07 | 0.41% | 17.07 | 17.53 | 88524 | 15331 | 2.47% |
| 2025-03-06 | 17.20 | 17.19 | 0.04 | 0.23% | 17.02 | 17.31 | 64848 | 11138 | 1.81% |
| 2025-03-05 | 17.20 | 17.15 | -0.10 | -0.58% | 16.95 | 17.36 | 56976 | 9732 | 1.59% |
| 2025-03-04 | 16.76 | 17.25 | 0.60 | 3.60% | 16.66 | 17.36 | 93867 | 16067 | 2.62% |
| 2025-03-03 | 16.58 | 16.65 | 0.08 | 0.48% | 16.51 | 16.92 | 43057 | 7211 | 1.20% |
| 2025-02-28 | 17.10 | 16.57 | -0.59 | -3.44% | 16.51 | 17.15 | 69838 | 11709 | 1.95% |
| 2025-02-27 | 17.46 | 17.16 | -0.22 | -1.27% | 16.87 | 17.46 | 66539 | 11391 | 1.85% |
| 2025-02-26 | 17.25 | 17.38 | 0.19 | 1.11% | 17.20 | 17.49 | 65129 | 11317 | 1.82% |
| 2025-02-25 | 17.19 | 17.19 | -0.07 | -0.41% | 17.03 | 17.37 | 57742 | 9951 | 1.61% |
| 2025-02-24 | 17.19 | 17.26 | 0.08 | 0.47% | 16.99 | 17.40 | 66438 | 11439 | 1.85% |
| 2025-02-21 | 17.22 | 17.18 | -0.10 | -0.58% | 17.01 | 17.28 | 58223 | 9977 | 1.62% |
| 2025-02-20 | 16.88 | 17.28 | 0.34 | 2.01% | 16.76 | 17.30 | 84634 | 14485 | 2.36% |
| 2025-02-19 | 16.45 | 16.94 | 0.41 | 2.48% | 16.44 | 16.95 | 61629 | 10343 | 1.72% |
| 2025-02-18 | 17.06 | 16.53 | -0.44 | -2.59% | 16.46 | 17.06 | 71685 | 11992 | 2.00% |
| 2025-02-17 | 17.02 | 16.97 | -0.05 | -0.29% | 16.87 | 17.11 | 64056 | 10875 | 1.79% |
| 2025-02-14 | 17.10 | 17.02 | -0.10 | -0.58% | 16.90 | 17.20 | 65095 | 11087 | 1.81% |
| 2025-02-13 | 17.50 | 17.12 | -0.34 | -1.95% | 17.10 | 17.61 | 75203 | 13004 | 2.10% |
| 2025-02-12 | 17.35 | 17.46 | 0.07 | 0.40% | 17.24 | 17.48 | 68387 | 11889 | 1.91% |
| 2025-02-11 | 17.60 | 17.39 | -0.13 | -0.74% | 17.20 | 17.71 | 72544 | 12615 | 2.02% |
| 2025-02-10 | 17.39 | 17.52 | 0.22 | 1.27% | 17.33 | 17.56 | 83212 | 14544 | 2.32% |
| 2025-02-07 | 17.27 | 17.30 | 0.03 | 0.17% | 17.06 | 17.54 | 101862 | 17645 | 2.84% |
| 2025-02-06 | 16.88 | 17.27 | 0.43 | 2.55% | 16.71 | 17.27 | 82656 | 14118 | 2.30% |
| 2025-02-05 | 16.70 | 16.84 | 0.19 | 1.14% | 16.60 | 16.90 | 69425 | 11651 | 1.94% |
| 2025-01-27 | 17.13 | 16.65 | -0.39 | -2.29% | 16.65 | 17.25 | 72809 | 12276 | 2.03% |
| 2025-01-24 | 16.90 | 17.04 | 0.16 | 0.95% | 16.68 | 17.04 | 80270 | 13562 | 2.24% |
| 2025-01-23 | 17.14 | 16.88 | -0.12 | -0.71% | 16.88 | 17.46 | 111421 | 19147 | 3.11% |
| 2025-01-22 | 17.50 | 17.00 | -0.71 | -4.01% | 16.85 | 17.54 | 130687 | 22276 | 3.64% |
| 2025-01-21 | 18.48 | 17.71 | -1.34 | -7.03% | 17.29 | 18.49 | 256769 | 45475 | 7.16% |
| 2025-01-20 | 18.95 | 19.05 | 0.05 | 0.26% | 18.71 | 19.16 | 123399 | 23434 | 3.44% |
| 2025-01-17 | 18.98 | 19.00 | -0.01 | -0.05% | 18.70 | 19.38 | 146596 | 27864 | 4.09% |
| 2025-01-16 | 19.45 | 19.01 | -0.38 | -1.96% | 18.80 | 19.64 | 157749 | 30225 | 4.40% |
| 2025-01-15 | 19.82 | 19.39 | -0.43 | -2.17% | 19.27 | 20.03 | 175475 | 34319 | 4.89% |
| 2025-01-14 | 19.02 | 19.82 | 0.85 | 4.48% | 18.73 | 19.87 | 269858 | 52478 | 7.52% |
| 2025-01-13 | 18.19 | 18.97 | 0.21 | 1.12% | 18.08 | 19.65 | 210751 | 39848 | 5.87% |
| 2025-01-10 | 19.58 | 18.76 | -1.44 | -7.13% | 18.71 | 19.80 | 250755 | 48425 | 6.99% |
| 2025-01-09 | 19.40 | 20.20 | 0.73 | 3.75% | 18.98 | 20.46 | 361607 | 71203 | 10.08% |
| 2025-01-08 | 19.28 | 19.47 | 0.13 | 0.67% | 18.84 | 19.97 | 375672 | 72950 | 10.47% |
| 2025-01-07 | 17.58 | 19.34 | 1.76 | 10.01% | 17.41 | 19.34 | 256715 | 48127 | 7.16% |
| 2025-01-06 | 18.24 | 17.58 | -1.04 | -5.59% | 17.40 | 18.92 | 237869 | 43129 | 6.63% |
| 2025-01-03 | 19.54 | 18.62 | -1.68 | -8.28% | 18.41 | 19.68 | 314563 | 59711 | 8.77% |
| 2025-01-02 | 19.30 | 20.30 | 0.96 | 4.96% | 18.26 | 21.27 | 448729 | 90682 | 12.51% |
| 2024-12-31 | 17.90 | 19.34 | 0.83 | 4.48% | 17.90 | 19.80 | 326559 | 62127 | 9.10% |
| 2024-12-30 | 19.81 | 18.51 | 0.50 | 2.78% | 18.42 | 19.81 | 405360 | 77901 | 11.30% |
| 2024-12-27 | 18.01 | 18.01 | 1.64 | 10.02% | 18.01 | 18.01 | 41317 | 7441 | 1.15% |
| 2024-12-26 | 16.20 | 16.37 | 0.19 | 1.17% | 16.17 | 16.50 | 24035 | 3944 | 0.67% |