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 | 16.90 | 17.29 | 0.36 | 2.13% | 16.67 | 17.50 | 128724 | 22096 | 2.87% |
| 2025-04-02 | 16.81 | 16.93 | 0.10 | 0.59% | 16.74 | 17.09 | 46119 | 7816 | 1.03% |
| 2025-04-01 | 16.65 | 16.83 | 0.28 | 1.69% | 16.60 | 17.15 | 78821 | 13317 | 1.76% |
| 2025-03-31 | 16.80 | 16.55 | -0.36 | -2.13% | 16.34 | 17.00 | 75003 | 12433 | 1.67% |
| 2025-03-28 | 17.00 | 16.91 | 0.06 | 0.36% | 16.73 | 17.49 | 106606 | 18283 | 2.38% |
| 2025-03-27 | 16.64 | 16.85 | 0.21 | 1.26% | 16.49 | 17.08 | 54014 | 9109 | 1.20% |
| 2025-03-26 | 16.42 | 16.64 | 0.16 | 0.97% | 16.38 | 16.75 | 43627 | 7243 | 0.97% |
| 2025-03-25 | 16.58 | 16.48 | -0.11 | -0.66% | 16.32 | 16.84 | 51394 | 8510 | 1.15% |
| 2025-03-24 | 16.81 | 16.59 | -0.34 | -2.01% | 16.26 | 17.19 | 81466 | 13596 | 1.82% |
| 2025-03-21 | 16.90 | 16.93 | -0.01 | -0.06% | 16.68 | 17.20 | 83408 | 14079 | 1.86% |
| 2025-03-20 | 17.10 | 16.94 | -0.09 | -0.53% | 16.88 | 17.16 | 51326 | 8729 | 1.14% |
| 2025-03-19 | 17.52 | 17.03 | -0.63 | -3.57% | 16.94 | 17.62 | 117860 | 20276 | 2.63% |
| 2025-03-18 | 17.67 | 17.66 | 0.07 | 0.40% | 17.38 | 17.81 | 65174 | 11440 | 1.45% |
| 2025-03-17 | 17.65 | 17.59 | -0.03 | -0.17% | 17.27 | 17.65 | 57773 | 10105 | 1.29% |
| 2025-03-14 | 17.50 | 17.62 | 0.22 | 1.26% | 17.16 | 17.62 | 74827 | 13032 | 1.67% |
| 2025-03-13 | 18.18 | 17.40 | -0.78 | -4.29% | 17.25 | 18.29 | 96888 | 17052 | 2.16% |
| 2025-03-12 | 17.84 | 18.18 | 0.42 | 2.36% | 17.80 | 18.52 | 129280 | 23576 | 2.88% |
| 2025-03-11 | 17.40 | 17.76 | 0.17 | 0.97% | 17.28 | 17.85 | 77758 | 13692 | 1.73% |
| 2025-03-10 | 17.60 | 17.59 | -0.24 | -1.35% | 17.27 | 17.75 | 74926 | 13150 | 1.67% |
| 2025-03-07 | 17.75 | 17.83 | 0.07 | 0.39% | 17.52 | 18.39 | 117828 | 21065 | 2.63% |
| 2025-03-06 | 17.64 | 17.76 | 0.21 | 1.20% | 17.50 | 18.03 | 108323 | 19257 | 2.42% |
| 2025-03-05 | 17.45 | 17.55 | 0.10 | 0.57% | 17.10 | 17.88 | 92248 | 16163 | 2.06% |
| 2025-03-04 | 17.22 | 17.45 | 0.22 | 1.28% | 16.98 | 17.65 | 101906 | 17578 | 2.27% |
| 2025-03-03 | 17.71 | 17.23 | -0.43 | -2.43% | 17.01 | 17.97 | 129602 | 22633 | 2.89% |
| 2025-02-28 | 18.53 | 17.66 | -0.90 | -4.85% | 17.57 | 18.60 | 129899 | 23397 | 2.90% |
| 2025-02-27 | 18.75 | 18.56 | -0.09 | -0.48% | 18.30 | 18.83 | 109580 | 20306 | 2.44% |
| 2025-02-26 | 18.82 | 18.65 | -0.11 | -0.59% | 18.45 | 19.02 | 132062 | 24617 | 2.95% |
| 2025-02-25 | 18.88 | 18.76 | -0.35 | -1.83% | 18.51 | 19.15 | 149723 | 28218 | 3.34% |
| 2025-02-24 | 17.71 | 19.11 | 1.44 | 8.15% | 17.71 | 19.26 | 369843 | 69356 | 8.25% |
| 2025-02-21 | 18.12 | 17.67 | -0.49 | -2.70% | 17.54 | 18.18 | 164236 | 29223 | 3.66% |
| 2025-02-20 | 18.39 | 18.16 | -0.13 | -0.71% | 17.89 | 18.45 | 95648 | 17308 | 2.13% |
| 2025-02-19 | 18.02 | 18.29 | 0.23 | 1.27% | 18.02 | 18.59 | 98874 | 18148 | 2.21% |
| 2025-02-18 | 18.81 | 18.06 | -0.92 | -4.85% | 17.98 | 18.87 | 142866 | 26370 | 3.19% |
| 2025-02-17 | 17.85 | 18.98 | 1.14 | 6.39% | 17.68 | 19.01 | 234495 | 42996 | 5.23% |
| 2025-02-14 | 17.09 | 17.84 | 0.68 | 3.96% | 17.03 | 18.35 | 193151 | 34614 | 4.31% |
| 2025-02-13 | 17.52 | 17.16 | -0.45 | -2.56% | 17.11 | 17.89 | 72839 | 12642 | 1.62% |
| 2025-02-12 | 17.06 | 17.61 | 0.51 | 2.98% | 16.90 | 17.69 | 123985 | 21618 | 2.77% |
| 2025-02-11 | 17.64 | 17.10 | -0.55 | -3.12% | 17.06 | 17.69 | 100470 | 17281 | 2.24% |
| 2025-02-10 | 17.19 | 17.65 | 0.46 | 2.68% | 17.12 | 17.69 | 133898 | 23351 | 2.99% |
| 2025-02-07 | 17.10 | 17.19 | 0.07 | 0.41% | 16.88 | 17.45 | 111246 | 19126 | 2.48% |
| 2025-02-06 | 17.00 | 17.12 | 0.07 | 0.41% | 16.89 | 17.35 | 88288 | 15087 | 1.97% |
| 2025-02-05 | 17.28 | 17.05 | -0.22 | -1.27% | 16.93 | 17.54 | 72075 | 12324 | 1.61% |
| 2025-01-27 | 17.17 | 17.27 | 0.13 | 0.76% | 17.05 | 17.58 | 102426 | 17700 | 2.28% |
| 2025-01-24 | 17.21 | 17.14 | -0.07 | -0.41% | 17.00 | 17.40 | 93014 | 16008 | 2.07% |
| 2025-01-23 | 17.80 | 17.21 | -0.22 | -1.26% | 17.11 | 18.14 | 175381 | 30819 | 3.91% |
| 2025-01-22 | 17.08 | 17.43 | 0.16 | 0.93% | 17.07 | 17.53 | 113896 | 19697 | 2.54% |
| 2025-01-21 | 16.99 | 17.27 | 0.21 | 1.23% | 16.83 | 17.32 | 119189 | 20387 | 2.66% |
| 2025-01-20 | 16.86 | 17.06 | 0.20 | 1.19% | 16.44 | 17.23 | 168249 | 28332 | 3.75% |
| 2025-01-17 | 17.21 | 16.86 | 0.01 | 0.06% | 16.23 | 17.35 | 238800 | 39936 | 5.33% |
| 2025-01-16 | 15.58 | 16.85 | 1.48 | 9.63% | 15.42 | 17.07 | 289132 | 47538 | 6.45% |
| 2025-01-15 | 15.40 | 15.37 | -0.03 | -0.19% | 15.11 | 15.94 | 107439 | 16652 | 2.40% |
| 2025-01-14 | 14.29 | 15.40 | 1.23 | 8.68% | 14.18 | 15.71 | 101101 | 15164 | 2.25% |
| 2025-01-13 | 13.77 | 14.17 | 0.27 | 1.94% | 13.60 | 14.28 | 45169 | 6326 | 1.01% |
| 2025-01-10 | 14.24 | 13.90 | -0.35 | -2.46% | 13.88 | 14.64 | 46890 | 6650 | 1.05% |
| 2025-01-09 | 14.24 | 14.25 | 0.04 | 0.28% | 14.14 | 14.40 | 35712 | 5104 | 0.80% |
| 2025-01-08 | 14.10 | 14.21 | 0.02 | 0.14% | 13.72 | 14.38 | 55839 | 7860 | 1.25% |
| 2025-01-07 | 14.14 | 14.19 | 0.19 | 1.36% | 13.90 | 14.28 | 51988 | 7327 | 1.16% |
| 2025-01-06 | 14.06 | 14.00 | -0.10 | -0.71% | 13.61 | 14.31 | 55610 | 7774 | 1.24% |
| 2025-01-03 | 14.83 | 14.10 | -0.71 | -4.79% | 14.00 | 14.83 | 116281 | 16704 | 2.59% |
| 2025-01-02 | 15.23 | 14.81 | -0.42 | -2.76% | 14.60 | 15.36 | 69697 | 10473 | 1.55% |
| 2024-12-31 | 15.77 | 15.23 | -0.36 | -2.31% | 15.20 | 15.80 | 50764 | 7828 | 1.13% |
| 2024-12-30 | 15.68 | 15.59 | -0.17 | -1.08% | 15.31 | 15.83 | 51548 | 8059 | 1.15% |
| 2024-12-27 | 15.55 | 15.76 | 0.26 | 1.68% | 15.49 | 16.23 | 84978 | 13535 | 1.90% |
| 2024-12-26 | 15.48 | 15.50 | 0.08 | 0.52% | 15.34 | 15.74 | 57383 | 8916 | 1.28% |