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 | 16.23 | 16.76 | 0.34 | 2.07% | 16.23 | 17.18 | 46082 | 7750 | 1.11% |
| 2025-04-02 | 16.37 | 16.42 | 0.05 | 0.31% | 16.30 | 16.56 | 14860 | 2445 | 0.36% |
| 2025-04-01 | 16.47 | 16.37 | 0.07 | 0.43% | 16.31 | 16.59 | 18652 | 3065 | 0.45% |
| 2025-03-31 | 16.58 | 16.30 | -0.33 | -1.98% | 16.17 | 16.58 | 27838 | 4547 | 0.67% |
| 2025-03-28 | 16.95 | 16.63 | -0.24 | -1.42% | 16.60 | 16.98 | 21308 | 3558 | 0.51% |
| 2025-03-27 | 16.84 | 16.87 | 0.03 | 0.18% | 16.61 | 17.18 | 33219 | 5626 | 0.80% |
| 2025-03-26 | 16.85 | 16.84 | -0.01 | -0.06% | 16.66 | 16.99 | 23962 | 4043 | 0.58% |
| 2025-03-25 | 16.82 | 16.85 | 0.00 | 0.00% | 16.53 | 16.85 | 28139 | 4700 | 0.68% |
| 2025-03-24 | 17.10 | 16.85 | -0.16 | -0.94% | 16.47 | 17.10 | 46422 | 7797 | 1.11% |
| 2025-03-21 | 17.46 | 17.01 | -0.42 | -2.41% | 17.01 | 17.60 | 57006 | 9824 | 1.37% |
| 2025-03-20 | 17.54 | 17.43 | -0.11 | -0.63% | 17.37 | 17.63 | 44443 | 7775 | 1.07% |
| 2025-03-19 | 17.73 | 17.54 | -0.26 | -1.46% | 17.42 | 17.73 | 53292 | 9347 | 1.28% |
| 2025-03-18 | 18.20 | 17.80 | -0.55 | -3.00% | 17.71 | 18.37 | 69735 | 12484 | 1.67% |
| 2025-03-17 | 18.70 | 18.35 | -0.56 | -2.96% | 18.27 | 18.89 | 94356 | 17434 | 2.27% |
| 2025-03-14 | 17.37 | 18.91 | 1.64 | 9.50% | 17.32 | 19.24 | 185526 | 34548 | 4.45% |
| 2025-03-13 | 17.50 | 17.27 | -0.23 | -1.31% | 17.11 | 17.53 | 32550 | 5618 | 0.78% |
| 2025-03-12 | 17.86 | 17.50 | -0.36 | -2.02% | 17.43 | 17.95 | 52206 | 9174 | 1.25% |
| 2025-03-11 | 17.58 | 17.86 | 0.04 | 0.22% | 17.45 | 17.89 | 34332 | 6071 | 0.82% |
| 2025-03-10 | 17.73 | 17.82 | -0.04 | -0.22% | 17.50 | 17.88 | 38931 | 6873 | 0.93% |
| 2025-03-07 | 17.92 | 17.86 | -0.15 | -0.83% | 17.73 | 18.38 | 52444 | 9419 | 1.26% |
| 2025-03-06 | 18.06 | 18.01 | 0.07 | 0.39% | 17.85 | 18.23 | 50709 | 9128 | 1.22% |
| 2025-03-05 | 18.06 | 17.94 | -0.11 | -0.61% | 17.56 | 18.15 | 30715 | 5464 | 0.74% |
| 2025-03-04 | 17.91 | 18.05 | 0.04 | 0.22% | 17.70 | 18.14 | 36363 | 6511 | 0.87% |
| 2025-03-03 | 18.51 | 18.01 | -0.59 | -3.17% | 17.92 | 18.87 | 57060 | 10498 | 1.37% |
| 2025-02-28 | 19.06 | 18.60 | -0.67 | -3.48% | 18.52 | 19.48 | 66599 | 12639 | 1.60% |
| 2025-02-27 | 18.78 | 19.27 | 0.41 | 2.17% | 18.72 | 19.58 | 80139 | 15443 | 1.92% |
| 2025-02-26 | 18.41 | 18.86 | 0.45 | 2.44% | 18.31 | 18.98 | 54378 | 10147 | 1.31% |
| 2025-02-25 | 18.66 | 18.41 | -0.31 | -1.66% | 18.31 | 18.71 | 43245 | 8007 | 1.04% |
| 2025-02-24 | 18.60 | 18.72 | 0.04 | 0.21% | 18.47 | 19.09 | 79492 | 14921 | 1.91% |
| 2025-02-21 | 18.70 | 18.68 | -0.02 | -0.11% | 18.34 | 19.06 | 87066 | 16241 | 2.09% |
| 2025-02-20 | 19.27 | 18.70 | -0.79 | -4.05% | 18.35 | 19.37 | 132485 | 24811 | 3.18% |
| 2025-02-19 | 17.68 | 19.49 | 1.82 | 10.30% | 17.56 | 19.57 | 152076 | 28675 | 3.65% |
| 2025-02-18 | 18.24 | 17.67 | -0.57 | -3.13% | 17.56 | 18.48 | 48827 | 8832 | 1.17% |
| 2025-02-17 | 17.85 | 18.24 | 0.35 | 1.96% | 17.81 | 18.57 | 61148 | 11181 | 1.47% |
| 2025-02-14 | 18.08 | 17.89 | -0.42 | -2.29% | 17.70 | 18.29 | 49077 | 8776 | 1.18% |
| 2025-02-13 | 18.23 | 18.31 | 0.05 | 0.27% | 18.08 | 18.68 | 62869 | 11595 | 1.51% |
| 2025-02-12 | 18.58 | 18.26 | -0.36 | -1.93% | 18.00 | 18.66 | 42377 | 7712 | 1.02% |
| 2025-02-11 | 18.72 | 18.62 | -0.07 | -0.37% | 18.25 | 18.75 | 43619 | 8046 | 1.05% |
| 2025-02-10 | 17.53 | 18.69 | 1.16 | 6.62% | 17.53 | 18.90 | 89834 | 16378 | 2.16% |
| 2025-02-07 | 17.80 | 17.53 | -0.19 | -1.07% | 17.26 | 17.85 | 52303 | 9211 | 1.26% |
| 2025-02-06 | 17.32 | 17.72 | 0.40 | 2.31% | 17.20 | 18.05 | 43810 | 7767 | 1.05% |
| 2025-02-05 | 17.45 | 17.32 | 0.11 | 0.64% | 16.95 | 17.56 | 42932 | 7358 | 1.03% |
| 2025-01-27 | 17.62 | 17.21 | -0.41 | -2.33% | 17.21 | 17.89 | 30878 | 5412 | 0.74% |
| 2025-01-24 | 17.88 | 17.62 | -0.39 | -2.17% | 17.54 | 18.04 | 56711 | 10033 | 1.36% |
| 2025-01-23 | 18.48 | 18.01 | -0.19 | -1.04% | 17.96 | 18.59 | 44666 | 8141 | 1.07% |
| 2025-01-22 | 18.63 | 18.20 | -0.45 | -2.41% | 18.10 | 18.63 | 41491 | 7583 | 1.00% |
| 2025-01-21 | 18.40 | 18.65 | 0.27 | 1.47% | 18.25 | 19.03 | 66032 | 12285 | 1.59% |
| 2025-01-20 | 18.11 | 18.38 | -0.27 | -1.45% | 17.74 | 19.17 | 122257 | 22657 | 2.94% |
| 2025-01-17 | 17.46 | 18.65 | 1.11 | 6.33% | 17.40 | 18.88 | 133017 | 24458 | 3.19% |
| 2025-01-16 | 17.44 | 17.54 | 0.15 | 0.86% | 17.28 | 17.94 | 47456 | 8345 | 1.14% |
| 2025-01-15 | 17.21 | 17.39 | 0.05 | 0.29% | 17.21 | 17.68 | 41556 | 7253 | 1.00% |
| 2025-01-14 | 16.53 | 17.34 | 0.84 | 5.09% | 16.53 | 17.38 | 56194 | 9605 | 1.35% |
| 2025-01-13 | 15.67 | 16.50 | 0.63 | 3.97% | 15.45 | 16.70 | 64229 | 10435 | 1.54% |
| 2025-01-10 | 16.55 | 15.87 | -0.59 | -3.58% | 15.85 | 16.71 | 45811 | 7438 | 1.10% |
| 2025-01-09 | 16.17 | 16.46 | 0.29 | 1.79% | 15.94 | 17.10 | 53619 | 8908 | 1.29% |
| 2025-01-08 | 15.93 | 16.17 | 0.09 | 0.56% | 15.62 | 16.32 | 40398 | 6450 | 0.97% |
| 2025-01-07 | 15.42 | 16.08 | 0.69 | 4.48% | 15.11 | 16.10 | 53445 | 8334 | 1.28% |
| 2025-01-06 | 15.71 | 15.39 | -0.77 | -4.76% | 15.19 | 15.98 | 57837 | 8965 | 1.39% |
| 2025-01-03 | 17.61 | 16.16 | -1.72 | -9.62% | 16.13 | 17.83 | 99169 | 16634 | 2.38% |
| 2025-01-02 | 17.57 | 17.88 | 0.04 | 0.22% | 17.42 | 18.49 | 109720 | 19914 | 2.63% |
| 2024-12-31 | 17.40 | 17.84 | 0.49 | 2.82% | 17.22 | 18.79 | 89483 | 16148 | 2.15% |
| 2024-12-30 | 17.60 | 17.35 | -0.34 | -1.92% | 17.34 | 17.81 | 40458 | 7080 | 0.97% |
| 2024-12-27 | 17.49 | 17.69 | 0.17 | 0.97% | 17.30 | 18.03 | 47273 | 8387 | 1.14% |
| 2024-12-26 | 17.29 | 17.52 | 0.22 | 1.27% | 17.18 | 17.65 | 32928 | 5762 | 0.79% |