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 | 15.90 | 15.98 | -0.07 | -0.44% | 15.88 | 16.25 | 64700 | 10369 | 0.97% |
| 2025-04-02 | 16.18 | 16.05 | -0.16 | -0.99% | 16.00 | 16.23 | 56063 | 9027 | 0.84% |
| 2025-04-01 | 15.92 | 16.21 | 0.34 | 2.14% | 15.91 | 16.47 | 85906 | 13950 | 1.29% |
| 2025-03-31 | 16.21 | 15.87 | -0.54 | -3.29% | 15.72 | 16.37 | 109692 | 17534 | 1.64% |
| 2025-03-28 | 16.64 | 16.41 | -0.25 | -1.50% | 16.41 | 16.81 | 63238 | 10514 | 0.95% |
| 2025-03-27 | 16.41 | 16.66 | 0.20 | 1.22% | 16.20 | 16.70 | 72001 | 11907 | 1.08% |
| 2025-03-26 | 16.49 | 16.46 | -0.06 | -0.36% | 16.42 | 16.60 | 51639 | 8523 | 0.77% |
| 2025-03-25 | 16.46 | 16.52 | 0.05 | 0.30% | 16.29 | 16.54 | 53860 | 8845 | 0.81% |
| 2025-03-24 | 16.63 | 16.47 | -0.12 | -0.72% | 16.10 | 16.65 | 80793 | 13236 | 1.21% |
| 2025-03-21 | 16.80 | 16.59 | -0.21 | -1.25% | 16.51 | 16.93 | 74057 | 12359 | 1.11% |
| 2025-03-20 | 17.01 | 16.80 | -0.19 | -1.12% | 16.76 | 17.04 | 70468 | 11878 | 1.05% |
| 2025-03-19 | 17.00 | 16.99 | -0.11 | -0.64% | 16.88 | 17.15 | 63184 | 10720 | 0.95% |
| 2025-03-18 | 17.13 | 17.10 | 0.08 | 0.47% | 16.96 | 17.26 | 93690 | 16032 | 1.40% |
| 2025-03-17 | 17.16 | 17.02 | -0.14 | -0.82% | 16.98 | 17.27 | 119097 | 20370 | 1.78% |
| 2025-03-14 | 16.33 | 17.16 | 0.86 | 5.28% | 16.27 | 17.17 | 195866 | 32898 | 2.93% |
| 2025-03-13 | 16.50 | 16.30 | -0.20 | -1.21% | 16.20 | 16.51 | 83291 | 13584 | 1.25% |
| 2025-03-12 | 16.72 | 16.50 | -0.20 | -1.20% | 16.46 | 16.83 | 92004 | 15215 | 1.38% |
| 2025-03-11 | 16.46 | 16.70 | 0.07 | 0.42% | 16.35 | 16.71 | 66874 | 11079 | 1.00% |
| 2025-03-10 | 16.63 | 16.63 | 0.10 | 0.60% | 16.44 | 16.84 | 74078 | 12284 | 1.11% |
| 2025-03-07 | 16.73 | 16.53 | -0.28 | -1.67% | 16.46 | 16.78 | 88167 | 14620 | 1.32% |
| 2025-03-06 | 16.54 | 16.81 | 0.37 | 2.25% | 16.49 | 16.88 | 109361 | 18305 | 1.64% |
| 2025-03-05 | 16.80 | 16.44 | -0.34 | -2.03% | 16.31 | 16.80 | 92880 | 15272 | 1.39% |
| 2025-03-04 | 16.68 | 16.78 | 0.04 | 0.24% | 16.53 | 16.83 | 67006 | 11199 | 1.00% |
| 2025-03-03 | 16.54 | 16.74 | 0.18 | 1.09% | 16.50 | 17.20 | 111602 | 18842 | 1.67% |
| 2025-02-28 | 17.15 | 16.56 | -0.66 | -3.83% | 16.48 | 17.27 | 140107 | 23508 | 2.10% |
| 2025-02-27 | 16.97 | 17.22 | 0.24 | 1.41% | 16.88 | 17.48 | 161001 | 27726 | 2.41% |
| 2025-02-26 | 16.85 | 16.98 | 0.14 | 0.83% | 16.72 | 17.00 | 98771 | 16654 | 1.48% |
| 2025-02-25 | 17.01 | 16.84 | -0.33 | -1.92% | 16.76 | 17.06 | 100233 | 16948 | 1.50% |
| 2025-02-24 | 17.40 | 17.17 | -0.30 | -1.72% | 17.03 | 17.46 | 118843 | 20436 | 1.78% |
| 2025-02-21 | 17.54 | 17.47 | -0.05 | -0.29% | 17.14 | 17.76 | 135868 | 23613 | 2.03% |
| 2025-02-20 | 16.97 | 17.52 | 0.58 | 3.42% | 16.94 | 17.80 | 188952 | 33105 | 2.83% |
| 2025-02-19 | 16.85 | 16.94 | 0.17 | 1.01% | 16.60 | 17.07 | 93812 | 15802 | 1.40% |
| 2025-02-18 | 17.35 | 16.77 | -0.72 | -4.12% | 16.75 | 17.48 | 123716 | 21097 | 1.85% |
| 2025-02-17 | 17.68 | 17.49 | 0.07 | 0.40% | 17.28 | 17.93 | 168058 | 29622 | 2.51% |
| 2025-02-14 | 17.07 | 17.42 | 0.35 | 2.05% | 17.07 | 17.56 | 133065 | 23124 | 1.99% |
| 2025-02-13 | 17.05 | 17.07 | -0.05 | -0.29% | 16.99 | 17.30 | 85101 | 14593 | 1.27% |
| 2025-02-12 | 17.17 | 17.12 | -0.10 | -0.58% | 16.90 | 17.22 | 104732 | 17839 | 1.57% |
| 2025-02-11 | 17.65 | 17.22 | -0.38 | -2.16% | 17.09 | 17.73 | 90292 | 15582 | 1.35% |
| 2025-02-10 | 17.50 | 17.60 | 0.08 | 0.46% | 17.34 | 17.62 | 94405 | 16542 | 1.41% |
| 2025-02-07 | 17.26 | 17.52 | 0.31 | 1.80% | 17.20 | 17.78 | 133725 | 23431 | 2.00% |
| 2025-02-06 | 16.77 | 17.21 | 0.36 | 2.14% | 16.57 | 17.26 | 109197 | 18571 | 1.63% |
| 2025-02-05 | 17.00 | 16.85 | 0.25 | 1.51% | 16.75 | 17.00 | 80872 | 13663 | 1.21% |
| 2025-01-27 | 17.00 | 16.60 | -0.44 | -2.58% | 16.59 | 17.10 | 70937 | 11934 | 1.06% |
| 2025-01-24 | 16.84 | 17.04 | 0.19 | 1.13% | 16.75 | 17.18 | 92416 | 15709 | 1.38% |
| 2025-01-23 | 16.93 | 16.85 | 0.10 | 0.60% | 16.85 | 17.22 | 89514 | 15244 | 1.34% |
| 2025-01-22 | 16.86 | 16.75 | -0.24 | -1.41% | 16.60 | 16.96 | 61717 | 10316 | 0.92% |
| 2025-01-21 | 17.04 | 16.99 | -0.01 | -0.06% | 16.69 | 17.15 | 63457 | 10712 | 0.95% |
| 2025-01-20 | 16.86 | 17.00 | 0.30 | 1.80% | 16.75 | 17.10 | 79806 | 13526 | 1.19% |
| 2025-01-17 | 16.65 | 16.70 | 0.05 | 0.30% | 16.46 | 16.88 | 69482 | 11586 | 1.04% |
| 2025-01-16 | 16.78 | 16.65 | -0.05 | -0.30% | 16.53 | 17.08 | 89694 | 15045 | 1.34% |
| 2025-01-15 | 16.93 | 16.70 | -0.29 | -1.71% | 16.62 | 16.97 | 81019 | 13551 | 1.21% |
| 2025-01-14 | 16.39 | 16.99 | 0.67 | 4.11% | 16.33 | 17.01 | 139027 | 23195 | 2.08% |
| 2025-01-13 | 15.95 | 16.32 | 0.14 | 0.87% | 15.94 | 16.43 | 71905 | 11677 | 1.08% |
| 2025-01-10 | 16.67 | 16.18 | -0.48 | -2.88% | 16.16 | 16.82 | 90253 | 14894 | 1.35% |
| 2025-01-09 | 16.59 | 16.66 | -0.05 | -0.30% | 16.50 | 16.98 | 91546 | 15334 | 1.37% |
| 2025-01-08 | 17.08 | 16.71 | -0.41 | -2.39% | 16.28 | 17.13 | 157393 | 26205 | 2.35% |
| 2025-01-07 | 17.23 | 17.12 | -0.11 | -0.64% | 16.74 | 17.38 | 137385 | 23350 | 2.06% |
| 2025-01-06 | 17.67 | 17.23 | -0.58 | -3.26% | 17.13 | 17.89 | 131980 | 23050 | 1.97% |
| 2025-01-03 | 18.29 | 17.81 | -0.50 | -2.73% | 17.77 | 18.94 | 173691 | 31776 | 2.60% |
| 2025-01-02 | 18.96 | 18.31 | -0.64 | -3.38% | 18.05 | 19.14 | 174205 | 32313 | 2.61% |
| 2024-12-31 | 20.20 | 18.95 | -1.24 | -6.14% | 18.92 | 20.28 | 203164 | 39530 | 3.04% |
| 2024-12-30 | 20.02 | 20.19 | 0.07 | 0.35% | 19.73 | 20.38 | 217494 | 43659 | 3.25% |
| 2024-12-27 | 19.13 | 20.12 | 1.22 | 6.46% | 19.06 | 20.52 | 359968 | 72465 | 5.38% |
| 2024-12-26 | 18.82 | 18.90 | 0.00 | 0.00% | 18.82 | 19.37 | 164360 | 31347 | 2.46% |