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 | 16.25 | 16.70 | 0.26 | 1.58% | 16.25 | 16.92 | 66887 | 11175 | 3.29% |
| 2025-04-02 | 16.54 | 16.44 | -0.10 | -0.60% | 16.43 | 16.63 | 37532 | 6199 | 1.85% |
| 2025-04-01 | 16.43 | 16.54 | 0.12 | 0.73% | 16.42 | 16.68 | 40235 | 6661 | 1.98% |
| 2025-03-31 | 16.43 | 16.42 | -0.11 | -0.67% | 16.34 | 16.65 | 40675 | 6710 | 2.00% |
| 2025-03-28 | 16.51 | 16.53 | 0.12 | 0.73% | 16.31 | 16.69 | 53856 | 8891 | 2.65% |
| 2025-03-27 | 16.87 | 16.41 | -0.39 | -2.32% | 16.41 | 16.87 | 52585 | 8691 | 2.58% |
| 2025-03-26 | 16.80 | 16.80 | -0.21 | -1.23% | 16.66 | 17.05 | 68541 | 11534 | 3.37% |
| 2025-03-25 | 16.50 | 17.01 | 0.38 | 2.29% | 16.41 | 17.30 | 96682 | 16291 | 4.75% |
| 2025-03-24 | 16.87 | 16.63 | -0.14 | -0.83% | 16.14 | 16.87 | 63984 | 10523 | 3.15% |
| 2025-03-21 | 17.00 | 16.77 | -0.26 | -1.53% | 16.76 | 17.41 | 70433 | 12000 | 3.46% |
| 2025-03-20 | 17.13 | 17.03 | -0.09 | -0.53% | 16.99 | 17.23 | 44615 | 7630 | 2.19% |
| 2025-03-19 | 17.50 | 17.12 | -0.28 | -1.61% | 17.02 | 17.67 | 70773 | 12215 | 3.48% |
| 2025-03-18 | 17.39 | 17.40 | 0.01 | 0.06% | 17.15 | 17.50 | 66373 | 11484 | 3.26% |
| 2025-03-17 | 17.48 | 17.39 | -0.10 | -0.57% | 17.35 | 17.66 | 61056 | 10675 | 3.00% |
| 2025-03-14 | 17.10 | 17.49 | 0.47 | 2.76% | 16.90 | 17.56 | 92115 | 15937 | 4.53% |
| 2025-03-13 | 17.35 | 17.02 | -0.41 | -2.35% | 16.86 | 17.45 | 71810 | 12273 | 3.53% |
| 2025-03-12 | 17.41 | 17.43 | 0.00 | 0.00% | 17.35 | 17.69 | 64357 | 11236 | 3.16% |
| 2025-03-11 | 17.15 | 17.43 | 0.05 | 0.29% | 17.06 | 17.43 | 60219 | 10367 | 2.96% |
| 2025-03-10 | 17.32 | 17.38 | 0.07 | 0.40% | 17.27 | 17.55 | 62389 | 10843 | 3.07% |
| 2025-03-07 | 17.88 | 17.31 | -0.62 | -3.46% | 17.18 | 17.88 | 116404 | 20391 | 5.72% |
| 2025-03-06 | 17.63 | 17.93 | 0.25 | 1.41% | 17.54 | 17.94 | 109985 | 19558 | 5.41% |
| 2025-03-05 | 17.76 | 17.68 | 0.13 | 0.74% | 17.53 | 17.92 | 95509 | 16890 | 4.70% |
| 2025-03-04 | 17.52 | 17.55 | -0.11 | -0.62% | 17.32 | 17.63 | 76268 | 13292 | 3.75% |
| 2025-03-03 | 17.60 | 17.66 | -0.53 | -2.91% | 17.35 | 17.98 | 138351 | 24426 | 6.80% |
| 2025-02-28 | 18.26 | 18.19 | -0.17 | -0.93% | 18.06 | 18.93 | 172327 | 31989 | 8.47% |
| 2025-02-27 | 18.61 | 18.36 | -0.21 | -1.13% | 18.10 | 18.76 | 119615 | 22053 | 5.88% |
| 2025-02-26 | 18.58 | 18.57 | -0.03 | -0.16% | 18.30 | 18.79 | 147297 | 27230 | 7.24% |
| 2025-02-25 | 18.60 | 18.60 | -0.50 | -2.62% | 18.50 | 18.83 | 203722 | 37993 | 10.01% |
| 2025-02-24 | 17.93 | 19.10 | 1.26 | 7.06% | 17.90 | 19.58 | 314617 | 59170 | 15.47% |
| 2025-02-21 | 17.89 | 17.84 | -0.20 | -1.11% | 17.50 | 17.97 | 116454 | 20640 | 5.72% |
| 2025-02-20 | 18.17 | 18.04 | -0.31 | -1.69% | 17.83 | 18.20 | 129559 | 23276 | 6.37% |
| 2025-02-19 | 17.89 | 18.35 | 0.53 | 2.97% | 17.88 | 18.50 | 169970 | 30976 | 8.36% |
| 2025-02-18 | 17.94 | 17.82 | -0.22 | -1.22% | 17.71 | 18.54 | 167932 | 30568 | 8.26% |
| 2025-02-17 | 17.71 | 18.04 | 0.00 | 0.00% | 17.69 | 18.60 | 128441 | 23262 | 6.31% |
| 2025-02-14 | 18.06 | 18.04 | 0.09 | 0.50% | 17.90 | 18.45 | 151582 | 27513 | 7.45% |
| 2025-02-13 | 18.10 | 17.95 | 0.30 | 1.70% | 17.73 | 18.58 | 220428 | 39985 | 10.84% |
| 2025-02-12 | 17.50 | 17.65 | 0.22 | 1.26% | 17.32 | 17.65 | 76823 | 13405 | 3.78% |
| 2025-02-11 | 17.61 | 17.43 | -0.26 | -1.47% | 17.27 | 17.65 | 81327 | 14174 | 4.00% |
| 2025-02-10 | 17.55 | 17.69 | 0.27 | 1.55% | 17.50 | 17.75 | 90376 | 15938 | 4.44% |
| 2025-02-07 | 17.06 | 17.42 | 0.29 | 1.69% | 17.05 | 17.59 | 100854 | 17539 | 4.96% |
| 2025-02-06 | 16.65 | 17.13 | 0.39 | 2.33% | 16.58 | 17.13 | 64958 | 10979 | 3.19% |
| 2025-02-05 | 16.60 | 16.74 | 0.24 | 1.45% | 16.45 | 16.81 | 53002 | 8838 | 2.61% |
| 2025-01-27 | 17.10 | 16.50 | -0.54 | -3.17% | 16.50 | 17.34 | 61812 | 10456 | 3.04% |
| 2025-01-24 | 16.84 | 17.04 | 0.26 | 1.55% | 16.74 | 17.26 | 77564 | 13178 | 3.81% |
| 2025-01-23 | 17.12 | 16.78 | -0.01 | -0.06% | 16.78 | 17.57 | 94871 | 16315 | 4.66% |
| 2025-01-22 | 16.97 | 16.79 | -0.27 | -1.58% | 16.72 | 17.06 | 52444 | 8845 | 2.58% |
| 2025-01-21 | 17.39 | 17.06 | -0.23 | -1.33% | 16.97 | 17.46 | 74324 | 12739 | 3.65% |
| 2025-01-20 | 17.60 | 17.29 | -0.07 | -0.40% | 17.25 | 17.70 | 75017 | 13093 | 3.69% |
| 2025-01-17 | 17.22 | 17.36 | 0.04 | 0.23% | 17.09 | 17.38 | 77911 | 13446 | 3.83% |
| 2025-01-16 | 17.32 | 17.32 | 0.14 | 0.81% | 17.05 | 17.85 | 113498 | 19735 | 5.58% |
| 2025-01-15 | 17.06 | 17.18 | -0.02 | -0.12% | 16.93 | 17.58 | 105154 | 18098 | 5.17% |
| 2025-01-14 | 16.60 | 17.20 | 0.72 | 4.37% | 16.47 | 17.23 | 131285 | 22216 | 6.45% |
| 2025-01-13 | 16.00 | 16.48 | 0.27 | 1.67% | 15.82 | 16.66 | 86193 | 14097 | 4.24% |
| 2025-01-10 | 16.40 | 16.21 | -0.34 | -2.05% | 16.21 | 16.87 | 92162 | 15198 | 4.53% |
| 2025-01-09 | 16.50 | 16.55 | 0.14 | 0.85% | 16.38 | 16.88 | 94046 | 15695 | 4.62% |
| 2025-01-08 | 16.43 | 16.41 | -0.09 | -0.55% | 15.90 | 16.54 | 78922 | 12841 | 3.88% |
| 2025-01-07 | 16.17 | 16.50 | 0.32 | 1.98% | 16.14 | 16.50 | 74574 | 12163 | 3.67% |
| 2025-01-06 | 16.24 | 16.18 | -0.07 | -0.43% | 15.75 | 16.38 | 75505 | 12148 | 3.71% |
| 2025-01-03 | 17.20 | 16.25 | -0.94 | -5.47% | 16.21 | 17.40 | 113539 | 18938 | 5.58% |
| 2025-01-02 | 17.60 | 17.19 | -0.48 | -2.72% | 16.90 | 17.72 | 106720 | 18459 | 5.25% |
| 2024-12-31 | 18.79 | 17.67 | -1.12 | -5.96% | 17.61 | 18.93 | 128855 | 23364 | 6.33% |
| 2024-12-30 | 19.21 | 18.79 | -0.61 | -3.14% | 18.74 | 19.55 | 114838 | 21933 | 5.65% |
| 2024-12-27 | 19.25 | 19.40 | 0.12 | 0.62% | 19.05 | 19.49 | 141002 | 27156 | 6.93% |
| 2024-12-26 | 19.33 | 19.28 | -0.23 | -1.18% | 18.88 | 19.56 | 169346 | 32543 | 8.32% |