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 | 16.30 | 16.33 | -0.14 | -0.85% | 16.20 | 16.60 | 23109 | 3785 | 1.29% |
| 2025-04-02 | 16.54 | 16.47 | -0.20 | -1.20% | 16.43 | 16.75 | 29596 | 4906 | 1.65% |
| 2025-04-01 | 16.38 | 16.67 | 0.29 | 1.77% | 16.38 | 16.98 | 33183 | 5563 | 1.85% |
| 2025-03-31 | 16.70 | 16.38 | -0.22 | -1.33% | 16.09 | 16.84 | 40276 | 6605 | 2.24% |
| 2025-03-28 | 17.14 | 16.60 | -0.55 | -3.21% | 16.60 | 17.32 | 42005 | 7057 | 2.34% |
| 2025-03-27 | 17.21 | 17.15 | -0.23 | -1.32% | 16.77 | 17.42 | 43134 | 7384 | 2.40% |
| 2025-03-26 | 17.03 | 17.38 | 0.16 | 0.93% | 17.01 | 17.50 | 37697 | 6536 | 2.10% |
| 2025-03-25 | 17.00 | 17.22 | 0.02 | 0.12% | 16.88 | 17.57 | 52847 | 9174 | 2.94% |
| 2025-03-24 | 18.40 | 17.20 | -1.33 | -7.18% | 16.68 | 18.40 | 114071 | 19859 | 6.35% |
| 2025-03-21 | 18.72 | 18.53 | -0.44 | -2.32% | 18.33 | 19.05 | 87442 | 16309 | 4.87% |
| 2025-03-20 | 18.20 | 18.97 | 0.77 | 4.23% | 18.00 | 19.30 | 143547 | 27067 | 7.99% |
| 2025-03-19 | 18.40 | 18.20 | -0.27 | -1.46% | 18.00 | 18.45 | 49260 | 8975 | 2.74% |
| 2025-03-18 | 18.73 | 18.47 | -0.25 | -1.34% | 18.35 | 18.81 | 52809 | 9777 | 2.94% |
| 2025-03-17 | 18.79 | 18.72 | -0.07 | -0.37% | 18.71 | 19.02 | 51441 | 9693 | 2.86% |
| 2025-03-14 | 18.55 | 18.79 | 0.13 | 0.70% | 18.21 | 18.86 | 68917 | 12839 | 3.84% |
| 2025-03-13 | 18.70 | 18.66 | -0.20 | -1.06% | 18.30 | 18.86 | 64962 | 12022 | 3.62% |
| 2025-03-12 | 19.10 | 18.86 | -0.30 | -1.57% | 18.82 | 19.34 | 82001 | 15556 | 4.57% |
| 2025-03-11 | 18.36 | 19.16 | 0.44 | 2.35% | 18.31 | 19.16 | 104660 | 19801 | 5.83% |
| 2025-03-10 | 18.55 | 18.72 | 0.17 | 0.92% | 18.30 | 18.99 | 60933 | 11415 | 3.39% |
| 2025-03-07 | 18.42 | 18.55 | -0.03 | -0.16% | 18.36 | 19.12 | 93696 | 17584 | 5.22% |
| 2025-03-06 | 18.42 | 18.58 | 0.16 | 0.87% | 18.36 | 18.75 | 72262 | 13418 | 4.02% |
| 2025-03-05 | 18.45 | 18.42 | -0.23 | -1.23% | 18.26 | 18.75 | 55185 | 10182 | 3.07% |
| 2025-03-04 | 17.81 | 18.65 | 0.65 | 3.61% | 17.80 | 18.76 | 84190 | 15562 | 4.69% |
| 2025-03-03 | 17.91 | 18.00 | 0.08 | 0.45% | 17.73 | 18.30 | 54381 | 9833 | 3.03% |
| 2025-02-28 | 18.79 | 17.92 | -0.99 | -5.24% | 17.88 | 18.84 | 74208 | 13552 | 4.13% |
| 2025-02-27 | 19.22 | 18.91 | -0.32 | -1.66% | 18.40 | 19.22 | 108721 | 20428 | 6.05% |
| 2025-02-26 | 19.53 | 19.23 | -0.09 | -0.47% | 19.08 | 19.56 | 87346 | 16798 | 4.86% |
| 2025-02-25 | 19.25 | 19.32 | -0.50 | -2.52% | 19.04 | 19.66 | 105384 | 20414 | 5.87% |
| 2025-02-24 | 19.49 | 19.82 | 0.37 | 1.90% | 19.41 | 20.52 | 176944 | 35413 | 9.85% |
| 2025-02-21 | 19.36 | 19.45 | -0.05 | -0.26% | 19.14 | 19.55 | 111719 | 21592 | 6.22% |
| 2025-02-20 | 18.95 | 19.50 | 0.51 | 2.69% | 18.66 | 19.67 | 144099 | 27744 | 8.02% |
| 2025-02-19 | 18.60 | 18.99 | 0.33 | 1.77% | 18.48 | 19.01 | 108450 | 20381 | 6.04% |
| 2025-02-18 | 19.47 | 18.66 | -0.79 | -4.06% | 18.58 | 19.87 | 146094 | 28222 | 8.13% |
| 2025-02-17 | 19.38 | 19.45 | -0.27 | -1.37% | 19.18 | 19.89 | 177866 | 34744 | 9.90% |
| 2025-02-14 | 18.25 | 19.72 | 0.96 | 5.12% | 18.10 | 20.00 | 245291 | 46628 | 13.66% |
| 2025-02-13 | 18.01 | 18.76 | 1.08 | 6.11% | 18.01 | 20.48 | 248524 | 47531 | 13.84% |
| 2025-02-12 | 17.36 | 17.68 | 0.27 | 1.55% | 17.30 | 17.68 | 61740 | 10843 | 3.44% |
| 2025-02-11 | 17.54 | 17.41 | -0.19 | -1.08% | 17.15 | 17.65 | 54746 | 9508 | 3.05% |
| 2025-02-10 | 17.45 | 17.60 | 0.16 | 0.92% | 17.41 | 17.70 | 58387 | 10234 | 3.25% |
| 2025-02-07 | 17.38 | 17.44 | 0.00 | 0.00% | 17.15 | 17.71 | 79054 | 13847 | 4.40% |
| 2025-02-06 | 17.00 | 17.44 | 0.61 | 3.62% | 16.78 | 17.54 | 72728 | 12556 | 4.05% |
| 2025-02-05 | 16.25 | 16.83 | 0.69 | 4.28% | 16.21 | 17.04 | 61883 | 10350 | 3.45% |
| 2025-01-27 | 16.64 | 16.14 | -0.48 | -2.89% | 16.13 | 16.87 | 35989 | 5913 | 2.00% |
| 2025-01-24 | 16.50 | 16.62 | 0.21 | 1.28% | 16.27 | 16.65 | 40998 | 6745 | 2.28% |
| 2025-01-23 | 16.51 | 16.41 | -0.06 | -0.36% | 16.40 | 16.96 | 59471 | 9953 | 3.31% |
| 2025-01-22 | 16.80 | 16.47 | -0.21 | -1.26% | 16.28 | 16.80 | 36103 | 5974 | 2.01% |
| 2025-01-21 | 16.89 | 16.68 | -0.07 | -0.42% | 16.40 | 16.89 | 37836 | 6267 | 2.11% |
| 2025-01-20 | 16.83 | 16.75 | 0.02 | 0.12% | 16.60 | 16.99 | 33911 | 5692 | 1.89% |
| 2025-01-17 | 16.68 | 16.73 | 0.05 | 0.30% | 16.50 | 16.87 | 37180 | 6208 | 2.07% |
| 2025-01-16 | 16.80 | 16.68 | -0.01 | -0.06% | 16.46 | 17.07 | 46331 | 7766 | 2.58% |
| 2025-01-15 | 16.81 | 16.69 | -0.25 | -1.48% | 16.65 | 17.04 | 52111 | 8772 | 2.90% |
| 2025-01-14 | 16.20 | 16.94 | 0.82 | 5.09% | 16.13 | 16.98 | 61640 | 10250 | 3.43% |
| 2025-01-13 | 16.00 | 16.12 | 0.26 | 1.64% | 15.36 | 16.29 | 45466 | 7248 | 2.53% |
| 2025-01-10 | 16.33 | 15.86 | -0.59 | -3.59% | 15.86 | 16.57 | 49305 | 8013 | 2.74% |
| 2025-01-09 | 16.16 | 16.45 | 0.25 | 1.54% | 16.09 | 16.68 | 52692 | 8647 | 2.93% |
| 2025-01-08 | 16.10 | 16.20 | -0.09 | -0.55% | 15.60 | 16.45 | 51508 | 8270 | 2.87% |
| 2025-01-07 | 15.87 | 16.29 | 0.57 | 3.63% | 15.80 | 16.30 | 42898 | 6881 | 2.39% |
| 2025-01-06 | 15.95 | 15.72 | -0.18 | -1.13% | 15.42 | 16.20 | 48557 | 7691 | 2.70% |
| 2025-01-03 | 17.05 | 15.90 | -1.12 | -6.58% | 15.86 | 17.11 | 71866 | 11796 | 4.00% |
| 2025-01-02 | 17.89 | 17.02 | -0.89 | -4.97% | 16.84 | 17.90 | 81330 | 14070 | 4.53% |
| 2024-12-31 | 18.90 | 17.91 | -1.16 | -6.08% | 17.91 | 18.95 | 88248 | 16239 | 4.91% |
| 2024-12-30 | 18.81 | 19.07 | -0.01 | -0.05% | 18.81 | 19.81 | 103868 | 20026 | 5.78% |
| 2024-12-27 | 19.93 | 19.08 | 0.05 | 0.26% | 19.05 | 20.39 | 144881 | 28728 | 8.07% |
| 2024-12-26 | 18.98 | 19.03 | 0.17 | 0.90% | 18.87 | 19.33 | 80482 | 15369 | 4.48% |
| 2024-12-25 | 18.30 | 18.86 | 0.55 | 3.00% | 17.51 | 19.50 | 126262 | 23468 | 7.03% |