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 | 16.66 | 16.82 | -0.04 | -0.24% | 16.56 | 17.14 | 15479 | 2605 | 1.17% |
| 2025-04-02 | 16.79 | 16.86 | 0.12 | 0.72% | 16.68 | 17.03 | 13763 | 2319 | 1.04% |
| 2025-04-01 | 16.49 | 16.74 | 0.26 | 1.58% | 16.48 | 16.83 | 12605 | 2108 | 0.95% |
| 2025-03-31 | 16.49 | 16.48 | -0.08 | -0.48% | 16.27 | 16.58 | 16081 | 2637 | 1.22% |
| 2025-03-28 | 17.26 | 16.56 | -0.69 | -4.00% | 16.56 | 17.26 | 30334 | 5095 | 2.30% |
| 2025-03-27 | 16.99 | 17.25 | 0.16 | 0.94% | 16.85 | 17.43 | 25157 | 4332 | 1.90% |
| 2025-03-26 | 16.97 | 17.09 | 0.03 | 0.18% | 16.97 | 17.27 | 19557 | 3353 | 1.48% |
| 2025-03-25 | 16.78 | 17.06 | 0.34 | 2.03% | 16.57 | 17.26 | 29384 | 4959 | 2.22% |
| 2025-03-24 | 17.06 | 16.72 | -0.45 | -2.62% | 16.41 | 17.35 | 33027 | 5564 | 2.50% |
| 2025-03-21 | 17.49 | 17.17 | -0.46 | -2.61% | 17.04 | 17.61 | 27265 | 4706 | 2.06% |
| 2025-03-20 | 17.85 | 17.63 | -0.22 | -1.23% | 17.62 | 18.00 | 22259 | 3960 | 1.68% |
| 2025-03-19 | 18.12 | 17.85 | -0.27 | -1.49% | 17.73 | 18.14 | 21756 | 3891 | 1.65% |
| 2025-03-18 | 17.97 | 18.12 | 0.10 | 0.55% | 17.85 | 18.15 | 35880 | 6463 | 2.72% |
| 2025-03-17 | 17.95 | 18.02 | 0.05 | 0.28% | 17.76 | 18.25 | 44766 | 8025 | 3.39% |
| 2025-03-14 | 17.15 | 17.97 | 0.78 | 4.54% | 17.15 | 18.26 | 70618 | 12635 | 5.34% |
| 2025-03-13 | 17.24 | 17.19 | -0.09 | -0.52% | 16.98 | 17.33 | 26319 | 4500 | 1.99% |
| 2025-03-12 | 17.40 | 17.28 | -0.14 | -0.80% | 17.25 | 17.48 | 26318 | 4561 | 1.99% |
| 2025-03-11 | 17.63 | 17.42 | -0.43 | -2.41% | 17.20 | 17.66 | 36254 | 6286 | 2.74% |
| 2025-03-10 | 17.76 | 17.85 | 0.17 | 0.96% | 17.62 | 18.00 | 25795 | 4599 | 1.95% |
| 2025-03-07 | 17.90 | 17.68 | -0.19 | -1.06% | 17.51 | 18.12 | 31070 | 5526 | 2.35% |
| 2025-03-06 | 17.61 | 17.87 | 0.21 | 1.19% | 17.57 | 17.92 | 30635 | 5452 | 2.32% |
| 2025-03-05 | 17.86 | 17.66 | -0.32 | -1.78% | 17.40 | 17.97 | 33846 | 5957 | 2.56% |
| 2025-03-04 | 17.89 | 17.98 | -0.08 | -0.44% | 17.63 | 18.06 | 37131 | 6608 | 2.81% |
| 2025-03-03 | 18.10 | 18.06 | -0.13 | -0.71% | 17.97 | 18.49 | 41972 | 7635 | 3.18% |
| 2025-02-28 | 18.31 | 18.19 | -0.51 | -2.73% | 17.92 | 19.25 | 80845 | 15017 | 6.12% |
| 2025-02-27 | 17.61 | 18.70 | 0.92 | 5.17% | 17.61 | 18.70 | 84536 | 15376 | 6.40% |
| 2025-02-26 | 17.69 | 17.78 | -0.05 | -0.28% | 17.62 | 17.96 | 40684 | 7221 | 3.08% |
| 2025-02-25 | 17.21 | 17.83 | 0.32 | 1.83% | 17.06 | 18.48 | 72002 | 12782 | 5.45% |
| 2025-02-24 | 17.75 | 17.51 | 0.01 | 0.06% | 17.51 | 18.16 | 54275 | 9669 | 4.11% |
| 2025-02-21 | 17.50 | 17.50 | -0.19 | -1.07% | 17.23 | 17.55 | 52752 | 9169 | 3.99% |
| 2025-02-20 | 16.70 | 17.69 | 0.99 | 5.93% | 16.65 | 18.20 | 87624 | 15433 | 6.63% |
| 2025-02-19 | 16.62 | 16.70 | 0.03 | 0.18% | 16.56 | 16.76 | 30447 | 5073 | 2.30% |
| 2025-02-18 | 17.34 | 16.67 | -0.65 | -3.75% | 16.59 | 17.34 | 38090 | 6419 | 2.88% |
| 2025-02-17 | 17.23 | 17.32 | 0.04 | 0.23% | 17.15 | 17.47 | 40931 | 7089 | 3.10% |
| 2025-02-14 | 17.47 | 17.28 | -0.35 | -1.99% | 17.14 | 17.63 | 37480 | 6497 | 2.84% |
| 2025-02-13 | 18.20 | 17.63 | -0.69 | -3.77% | 17.60 | 18.21 | 65881 | 11720 | 4.99% |
| 2025-02-12 | 16.14 | 18.32 | 2.13 | 13.16% | 16.08 | 18.41 | 124053 | 21818 | 9.39% |
| 2025-02-11 | 16.21 | 16.19 | 0.02 | 0.12% | 15.91 | 16.21 | 22244 | 3576 | 1.68% |
| 2025-02-10 | 16.24 | 16.17 | 0.12 | 0.75% | 15.91 | 16.24 | 29376 | 4721 | 2.22% |
| 2025-02-07 | 15.60 | 16.05 | 0.44 | 2.82% | 15.57 | 16.15 | 44419 | 7073 | 3.36% |
| 2025-02-06 | 15.47 | 15.61 | 0.07 | 0.45% | 15.31 | 15.65 | 39407 | 6115 | 2.98% |
| 2025-02-05 | 15.80 | 15.54 | -0.20 | -1.27% | 15.40 | 15.86 | 31030 | 4822 | 2.35% |
| 2025-01-27 | 15.88 | 15.74 | -0.15 | -0.94% | 15.74 | 16.25 | 31099 | 4977 | 2.35% |
| 2025-01-24 | 15.86 | 15.89 | -0.17 | -1.06% | 15.68 | 15.97 | 42726 | 6752 | 3.23% |
| 2025-01-23 | 17.17 | 16.06 | -1.27 | -7.33% | 15.73 | 17.25 | 98624 | 15970 | 7.46% |
| 2025-01-22 | 17.80 | 17.33 | -0.61 | -3.40% | 17.28 | 17.85 | 25398 | 4450 | 1.92% |
| 2025-01-21 | 17.74 | 17.94 | 0.20 | 1.13% | 17.24 | 17.94 | 40497 | 7117 | 3.06% |
| 2025-01-20 | 18.12 | 17.74 | -0.16 | -0.89% | 17.62 | 18.19 | 36298 | 6469 | 2.75% |
| 2025-01-17 | 17.68 | 17.90 | 0.03 | 0.17% | 17.51 | 18.27 | 36126 | 6475 | 2.73% |
| 2025-01-16 | 18.05 | 17.87 | -0.14 | -0.78% | 17.39 | 18.24 | 49175 | 8771 | 3.72% |
| 2025-01-15 | 17.79 | 18.01 | 0.17 | 0.95% | 17.52 | 18.51 | 51974 | 9353 | 3.93% |
| 2025-01-14 | 17.25 | 17.84 | 0.95 | 5.62% | 17.18 | 17.84 | 46415 | 8114 | 3.52% |
| 2025-01-13 | 17.30 | 16.89 | -0.97 | -5.43% | 16.55 | 17.56 | 52526 | 8876 | 3.98% |
| 2025-01-10 | 18.81 | 17.86 | -1.19 | -6.25% | 17.86 | 19.15 | 61419 | 11216 | 4.65% |
| 2025-01-09 | 19.71 | 19.05 | -0.46 | -2.36% | 18.97 | 19.83 | 64396 | 12413 | 4.88% |
| 2025-01-08 | 19.76 | 19.51 | -0.43 | -2.16% | 19.00 | 19.76 | 71986 | 13938 | 5.45% |
| 2025-01-07 | 19.45 | 19.94 | 0.27 | 1.37% | 19.02 | 20.46 | 113667 | 22306 | 8.61% |
| 2025-01-06 | 17.49 | 19.67 | 1.93 | 10.88% | 17.03 | 19.67 | 101511 | 19078 | 7.69% |
| 2025-01-03 | 18.90 | 17.74 | -1.51 | -7.84% | 17.46 | 19.42 | 64816 | 12057 | 4.91% |
| 2025-01-02 | 18.91 | 19.25 | 0.46 | 2.45% | 18.40 | 19.79 | 98566 | 18832 | 7.83% |
| 2024-12-31 | 17.48 | 18.79 | 1.37 | 7.86% | 17.39 | 18.98 | 84472 | 15396 | 6.71% |
| 2024-12-30 | 17.74 | 17.42 | -0.30 | -1.69% | 17.00 | 17.74 | 28089 | 4869 | 2.23% |
| 2024-12-27 | 17.42 | 17.72 | 0.29 | 1.66% | 17.30 | 17.94 | 28155 | 4985 | 2.24% |
| 2024-12-26 | 17.39 | 17.43 | 0.31 | 1.81% | 17.15 | 17.53 | 24210 | 4209 | 1.92% |