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 | 17.17 | 17.15 | -0.15 | -0.87% | 17.00 | 17.59 | 32158 | 5560 | 2.45% |
| 2025-04-02 | 17.44 | 17.30 | -0.16 | -0.92% | 17.21 | 17.63 | 24406 | 4242 | 1.86% |
| 2025-04-01 | 17.13 | 17.46 | 0.41 | 2.40% | 17.05 | 17.69 | 42503 | 7415 | 3.24% |
| 2025-03-31 | 16.65 | 17.05 | 0.20 | 1.19% | 16.50 | 17.14 | 35209 | 5916 | 2.68% |
| 2025-03-28 | 17.31 | 16.85 | -0.55 | -3.16% | 16.80 | 17.39 | 35686 | 6059 | 2.72% |
| 2025-03-27 | 17.32 | 17.40 | 0.07 | 0.40% | 17.06 | 17.57 | 46192 | 8010 | 3.52% |
| 2025-03-26 | 16.82 | 17.33 | 0.41 | 2.42% | 16.79 | 17.52 | 43167 | 7463 | 3.29% |
| 2025-03-25 | 16.49 | 16.92 | 0.29 | 1.74% | 16.31 | 17.09 | 50738 | 8458 | 3.87% |
| 2025-03-24 | 16.87 | 16.63 | -0.09 | -0.54% | 16.28 | 17.18 | 56796 | 9491 | 4.33% |
| 2025-03-21 | 16.71 | 16.72 | -0.09 | -0.54% | 16.38 | 17.44 | 48511 | 8106 | 3.70% |
| 2025-03-20 | 16.90 | 16.81 | -0.24 | -1.41% | 16.77 | 17.21 | 24866 | 4222 | 1.89% |
| 2025-03-19 | 17.17 | 17.05 | -0.20 | -1.16% | 16.97 | 17.32 | 19478 | 3338 | 1.48% |
| 2025-03-18 | 17.20 | 17.25 | 0.02 | 0.12% | 17.10 | 17.42 | 19839 | 3414 | 1.51% |
| 2025-03-17 | 17.21 | 17.23 | 0.04 | 0.23% | 17.07 | 17.56 | 26260 | 4535 | 2.00% |
| 2025-03-14 | 16.90 | 17.19 | 0.36 | 2.14% | 16.51 | 17.27 | 34624 | 5875 | 2.64% |
| 2025-03-13 | 17.36 | 16.83 | -0.51 | -2.94% | 16.59 | 17.36 | 44339 | 7470 | 3.38% |
| 2025-03-12 | 17.51 | 17.34 | -0.17 | -0.97% | 17.28 | 17.60 | 22793 | 3961 | 1.74% |
| 2025-03-11 | 17.35 | 17.51 | 0.04 | 0.23% | 17.20 | 17.55 | 19877 | 3460 | 1.51% |
| 2025-03-10 | 17.45 | 17.47 | 0.02 | 0.11% | 17.30 | 17.62 | 20408 | 3564 | 1.56% |
| 2025-03-07 | 17.55 | 17.45 | -0.20 | -1.13% | 17.28 | 17.79 | 31915 | 5576 | 2.43% |
| 2025-03-06 | 17.75 | 17.65 | -0.06 | -0.34% | 17.58 | 17.85 | 29098 | 5148 | 2.22% |
| 2025-03-05 | 17.70 | 17.71 | -0.12 | -0.67% | 17.41 | 17.83 | 33255 | 5861 | 2.53% |
| 2025-03-04 | 17.70 | 17.83 | 0.22 | 1.25% | 17.55 | 18.06 | 41549 | 7389 | 3.17% |
| 2025-03-03 | 17.61 | 17.61 | 0.12 | 0.69% | 17.51 | 18.50 | 95106 | 17186 | 7.25% |
| 2025-02-28 | 17.49 | 17.49 | -0.08 | -0.46% | 17.30 | 17.75 | 44966 | 7856 | 3.43% |
| 2025-02-27 | 17.89 | 17.57 | -0.33 | -1.84% | 17.49 | 18.30 | 54713 | 9755 | 4.17% |
| 2025-02-26 | 17.74 | 17.90 | 0.17 | 0.96% | 17.63 | 18.17 | 84651 | 15195 | 6.45% |
| 2025-02-25 | 16.94 | 17.73 | 0.72 | 4.23% | 16.72 | 18.12 | 86166 | 15054 | 6.57% |
| 2025-02-24 | 16.79 | 17.01 | 0.30 | 1.80% | 16.51 | 18.35 | 95941 | 16789 | 7.31% |
| 2025-02-21 | 16.66 | 16.71 | 0.06 | 0.36% | 16.50 | 17.08 | 29183 | 4873 | 2.22% |
| 2025-02-20 | 16.40 | 16.65 | 0.13 | 0.79% | 16.40 | 16.77 | 27063 | 4497 | 2.06% |
| 2025-02-19 | 16.52 | 16.52 | 0.00 | 0.00% | 16.43 | 16.74 | 24467 | 4047 | 1.86% |
| 2025-02-18 | 16.82 | 16.52 | -0.37 | -2.19% | 16.41 | 17.01 | 23567 | 3933 | 1.80% |
| 2025-02-17 | 16.83 | 16.89 | 0.03 | 0.18% | 16.61 | 16.98 | 34194 | 5727 | 2.61% |
| 2025-02-14 | 16.74 | 16.86 | 0.12 | 0.72% | 16.54 | 16.99 | 32097 | 5389 | 2.45% |
| 2025-02-13 | 17.36 | 16.74 | -0.62 | -3.57% | 16.65 | 17.53 | 44789 | 7645 | 3.41% |
| 2025-02-12 | 16.85 | 17.36 | 0.49 | 2.90% | 16.85 | 17.43 | 40634 | 6998 | 3.10% |
| 2025-02-11 | 16.81 | 16.87 | 0.08 | 0.48% | 16.70 | 17.00 | 27490 | 4634 | 2.09% |
| 2025-02-10 | 16.50 | 16.79 | 0.21 | 1.27% | 16.50 | 16.83 | 25712 | 4303 | 1.96% |
| 2025-02-07 | 16.52 | 16.58 | 0.05 | 0.30% | 16.36 | 16.98 | 32318 | 5403 | 2.46% |
| 2025-02-06 | 16.29 | 16.53 | 0.24 | 1.47% | 16.16 | 16.58 | 28903 | 4730 | 2.20% |
| 2025-02-05 | 16.64 | 16.29 | -0.35 | -2.10% | 16.18 | 16.80 | 29822 | 4878 | 2.27% |
| 2025-01-27 | 16.16 | 16.64 | 0.50 | 3.10% | 16.16 | 16.85 | 55505 | 9227 | 4.23% |
| 2025-01-24 | 15.33 | 16.14 | 0.82 | 5.35% | 15.33 | 16.16 | 53309 | 8484 | 4.06% |
| 2025-01-23 | 15.40 | 15.32 | 0.02 | 0.13% | 15.20 | 15.67 | 27839 | 4304 | 2.12% |
| 2025-01-22 | 15.68 | 15.30 | -0.40 | -2.55% | 15.22 | 15.68 | 33776 | 5187 | 2.57% |
| 2025-01-21 | 15.90 | 15.70 | -0.10 | -0.63% | 15.60 | 15.95 | 26372 | 4151 | 2.01% |
| 2025-01-20 | 15.81 | 15.80 | 0.35 | 2.27% | 15.40 | 16.04 | 38315 | 6066 | 2.92% |
| 2025-01-17 | 15.20 | 15.45 | 0.17 | 1.11% | 15.20 | 15.68 | 36351 | 5620 | 2.77% |
| 2025-01-16 | 15.30 | 15.28 | 0.05 | 0.33% | 15.10 | 15.44 | 24207 | 3704 | 1.84% |
| 2025-01-15 | 15.26 | 15.23 | 0.00 | 0.00% | 15.08 | 15.47 | 28000 | 4284 | 2.13% |
| 2025-01-14 | 14.55 | 15.23 | 0.95 | 6.65% | 14.51 | 15.28 | 30996 | 4654 | 2.36% |
| 2025-01-13 | 14.00 | 14.28 | 0.17 | 1.20% | 13.79 | 14.39 | 11527 | 1631 | 0.88% |
| 2025-01-10 | 14.47 | 14.11 | -0.46 | -3.16% | 14.11 | 14.67 | 14319 | 2064 | 1.09% |
| 2025-01-09 | 14.54 | 14.57 | 0.03 | 0.21% | 14.34 | 14.68 | 12322 | 1789 | 0.94% |
| 2025-01-08 | 14.43 | 14.54 | 0.11 | 0.76% | 14.19 | 14.78 | 19166 | 2784 | 1.46% |
| 2025-01-07 | 13.83 | 14.43 | 0.58 | 4.19% | 13.83 | 14.49 | 19409 | 2760 | 1.48% |
| 2025-01-06 | 13.52 | 13.85 | 0.24 | 1.76% | 13.04 | 13.92 | 23057 | 3142 | 1.76% |
| 2025-01-03 | 14.54 | 13.61 | -0.88 | -6.07% | 13.61 | 14.62 | 28787 | 4018 | 2.19% |
| 2025-01-02 | 14.87 | 14.49 | -0.40 | -2.69% | 14.29 | 15.19 | 26161 | 3863 | 1.99% |
| 2024-12-31 | 15.25 | 14.89 | -0.33 | -2.17% | 14.89 | 15.46 | 26309 | 3988 | 2.00% |
| 2024-12-30 | 15.36 | 15.22 | -0.29 | -1.87% | 14.89 | 15.44 | 22906 | 3468 | 1.75% |
| 2024-12-27 | 15.52 | 15.51 | 0.01 | 0.06% | 15.40 | 15.99 | 30071 | 4722 | 2.29% |
| 2024-12-26 | 15.10 | 15.50 | 0.38 | 2.51% | 14.96 | 16.00 | 39113 | 6110 | 2.98% |