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 | 16.04 | 16.03 | -0.27 | -1.66% | 15.92 | 16.42 | 47216 | 7612 | 2.48% |
| 2025-04-02 | 16.55 | 16.30 | -0.29 | -1.75% | 16.21 | 16.75 | 48569 | 7980 | 2.55% |
| 2025-04-01 | 16.30 | 16.59 | 0.34 | 2.09% | 16.30 | 17.09 | 76370 | 12787 | 4.01% |
| 2025-03-31 | 16.03 | 16.25 | 0.05 | 0.31% | 15.83 | 16.27 | 53742 | 8621 | 2.82% |
| 2025-03-28 | 16.45 | 16.20 | -0.10 | -0.61% | 16.14 | 16.73 | 42750 | 7017 | 2.25% |
| 2025-03-27 | 16.11 | 16.30 | 0.15 | 0.93% | 15.87 | 16.70 | 47511 | 7720 | 2.50% |
| 2025-03-26 | 16.13 | 16.15 | 0.13 | 0.81% | 16.02 | 16.40 | 33822 | 5499 | 1.78% |
| 2025-03-25 | 16.32 | 16.02 | -0.30 | -1.84% | 15.93 | 16.37 | 41539 | 6685 | 2.18% |
| 2025-03-24 | 17.01 | 16.32 | -0.82 | -4.78% | 15.90 | 17.20 | 71373 | 11720 | 3.75% |
| 2025-03-21 | 17.60 | 17.14 | -0.53 | -3.00% | 16.98 | 17.70 | 60357 | 10426 | 3.17% |
| 2025-03-20 | 17.87 | 17.67 | -0.17 | -0.95% | 17.56 | 17.96 | 33277 | 5914 | 1.75% |
| 2025-03-19 | 18.19 | 17.84 | -0.44 | -2.41% | 17.70 | 18.19 | 54571 | 9772 | 2.87% |
| 2025-03-18 | 18.19 | 18.28 | 0.15 | 0.83% | 17.98 | 18.46 | 80272 | 14610 | 4.22% |
| 2025-03-17 | 18.34 | 18.13 | -0.26 | -1.41% | 18.09 | 18.71 | 77632 | 14240 | 4.08% |
| 2025-03-14 | 18.20 | 18.39 | 0.22 | 1.21% | 17.90 | 18.47 | 71362 | 13039 | 3.75% |
| 2025-03-13 | 18.86 | 18.17 | -0.80 | -4.22% | 17.83 | 18.89 | 115380 | 21045 | 6.06% |
| 2025-03-12 | 18.27 | 18.97 | 0.69 | 3.77% | 18.18 | 19.49 | 168100 | 32029 | 8.83% |
| 2025-03-11 | 17.90 | 18.28 | -0.08 | -0.44% | 17.88 | 18.45 | 67232 | 12222 | 3.53% |
| 2025-03-10 | 17.77 | 18.36 | 0.58 | 3.26% | 17.50 | 18.48 | 104131 | 18722 | 5.47% |
| 2025-03-07 | 18.11 | 17.78 | -0.42 | -2.31% | 17.64 | 18.25 | 83122 | 14907 | 4.37% |
| 2025-03-06 | 17.93 | 18.20 | 0.27 | 1.51% | 17.91 | 18.37 | 100839 | 18327 | 5.30% |
| 2025-03-05 | 17.98 | 17.93 | -0.10 | -0.55% | 17.71 | 18.49 | 101105 | 18226 | 5.31% |
| 2025-03-04 | 16.45 | 18.03 | 1.32 | 7.90% | 16.45 | 18.13 | 117100 | 20510 | 6.15% |
| 2025-03-03 | 16.50 | 16.71 | 0.31 | 1.89% | 16.27 | 17.09 | 56393 | 9463 | 2.96% |
| 2025-02-28 | 17.48 | 16.40 | -1.06 | -6.07% | 16.38 | 17.48 | 77494 | 13075 | 4.07% |
| 2025-02-27 | 18.08 | 17.46 | -0.63 | -3.48% | 17.22 | 18.15 | 88707 | 15614 | 4.66% |
| 2025-02-26 | 18.00 | 18.09 | 0.08 | 0.44% | 17.81 | 18.24 | 70131 | 12613 | 3.68% |
| 2025-02-25 | 17.70 | 18.01 | 0.11 | 0.61% | 17.51 | 18.55 | 88000 | 15904 | 4.62% |
| 2025-02-24 | 18.06 | 17.90 | -0.28 | -1.54% | 17.50 | 18.08 | 92193 | 16405 | 4.84% |
| 2025-02-21 | 18.19 | 18.18 | 0.17 | 0.94% | 17.70 | 18.23 | 92760 | 16723 | 4.87% |
| 2025-02-20 | 18.06 | 18.01 | -0.04 | -0.22% | 17.77 | 18.19 | 50989 | 9171 | 2.68% |
| 2025-02-19 | 17.60 | 18.05 | 0.22 | 1.23% | 17.41 | 18.19 | 57729 | 10359 | 3.03% |
| 2025-02-18 | 18.18 | 17.83 | -0.60 | -3.26% | 17.56 | 18.77 | 106816 | 19331 | 5.61% |
| 2025-02-17 | 18.85 | 18.43 | -0.14 | -0.75% | 18.28 | 19.37 | 121589 | 22702 | 6.39% |
| 2025-02-14 | 18.00 | 18.57 | 0.57 | 3.17% | 17.79 | 18.73 | 92499 | 17034 | 4.86% |
| 2025-02-13 | 18.38 | 18.00 | -0.43 | -2.33% | 17.70 | 18.38 | 72449 | 13062 | 3.81% |
| 2025-02-12 | 17.93 | 18.43 | 0.38 | 2.11% | 17.90 | 18.55 | 75809 | 13876 | 3.98% |
| 2025-02-11 | 18.34 | 18.05 | -0.47 | -2.54% | 17.88 | 18.37 | 77600 | 14044 | 4.08% |
| 2025-02-10 | 17.91 | 18.52 | 0.57 | 3.18% | 17.81 | 18.66 | 94360 | 17210 | 4.96% |
| 2025-02-07 | 17.63 | 17.95 | 0.46 | 2.63% | 17.50 | 18.26 | 127572 | 22777 | 6.70% |
| 2025-02-06 | 17.14 | 17.49 | 0.07 | 0.40% | 17.00 | 17.52 | 83999 | 14520 | 4.41% |
| 2025-02-05 | 17.07 | 17.42 | 0.92 | 5.58% | 17.03 | 17.58 | 116767 | 20211 | 6.13% |
| 2025-01-27 | 16.80 | 16.50 | -0.12 | -0.72% | 16.31 | 17.19 | 81817 | 13654 | 4.30% |
| 2025-01-24 | 15.77 | 16.62 | 0.82 | 5.19% | 15.71 | 16.68 | 77174 | 12600 | 4.05% |
| 2025-01-23 | 16.13 | 15.80 | -0.08 | -0.50% | 15.76 | 16.47 | 53715 | 8703 | 2.82% |
| 2025-01-22 | 16.00 | 15.88 | -0.15 | -0.94% | 15.76 | 16.22 | 35135 | 5607 | 1.85% |
| 2025-01-21 | 16.18 | 16.03 | -0.09 | -0.56% | 15.68 | 16.28 | 48435 | 7707 | 2.54% |
| 2025-01-20 | 16.25 | 16.12 | -0.01 | -0.06% | 15.87 | 16.67 | 52879 | 8543 | 2.78% |
| 2025-01-17 | 16.36 | 16.13 | -0.19 | -1.16% | 16.05 | 16.40 | 42792 | 6937 | 2.25% |
| 2025-01-16 | 16.52 | 16.32 | 0.00 | 0.00% | 16.21 | 16.78 | 58437 | 9604 | 3.07% |
| 2025-01-15 | 16.87 | 16.32 | -0.52 | -3.09% | 16.28 | 16.87 | 53093 | 8776 | 2.79% |
| 2025-01-14 | 15.86 | 16.84 | 1.07 | 6.79% | 15.68 | 17.10 | 105037 | 17385 | 5.52% |
| 2025-01-13 | 14.88 | 15.77 | 0.71 | 4.71% | 14.50 | 16.23 | 77587 | 12020 | 4.08% |
| 2025-01-10 | 15.42 | 15.06 | -0.46 | -2.96% | 15.06 | 15.82 | 44996 | 6958 | 2.36% |
| 2025-01-09 | 15.08 | 15.52 | 0.38 | 2.51% | 15.00 | 15.89 | 58444 | 9069 | 3.07% |
| 2025-01-08 | 15.44 | 15.14 | -0.30 | -1.94% | 14.50 | 15.49 | 62505 | 9381 | 3.28% |
| 2025-01-07 | 15.01 | 15.44 | 0.48 | 3.21% | 14.90 | 15.46 | 45884 | 6954 | 2.41% |
| 2025-01-06 | 15.00 | 14.96 | -0.04 | -0.27% | 14.25 | 15.24 | 51483 | 7685 | 2.70% |
| 2025-01-03 | 15.94 | 15.00 | -0.93 | -5.84% | 14.94 | 16.14 | 82370 | 12663 | 4.33% |
| 2025-01-02 | 16.42 | 15.93 | -0.26 | -1.61% | 15.65 | 16.66 | 63035 | 10193 | 3.31% |
| 2024-12-31 | 17.31 | 16.19 | -0.95 | -5.54% | 16.12 | 17.32 | 71407 | 11818 | 3.75% |
| 2024-12-30 | 17.04 | 17.14 | 0.02 | 0.12% | 16.44 | 17.30 | 71469 | 12134 | 3.75% |
| 2024-12-27 | 17.22 | 17.12 | -0.09 | -0.52% | 17.07 | 17.90 | 101790 | 17757 | 5.35% |
| 2024-12-26 | 16.02 | 17.21 | 1.18 | 7.36% | 15.97 | 17.85 | 172043 | 29454 | 9.04% |