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 | 16.93 | 17.06 | -0.07 | -0.41% | 16.87 | 17.21 | 23294 | 3967 | 0.79% |
| 2025-04-02 | 17.15 | 17.13 | -0.04 | -0.23% | 17.02 | 17.28 | 25374 | 4351 | 0.86% |
| 2025-04-01 | 16.97 | 17.17 | 0.30 | 1.78% | 16.78 | 17.35 | 36929 | 6352 | 1.25% |
| 2025-03-31 | 17.17 | 16.87 | -0.34 | -1.98% | 16.53 | 17.17 | 39262 | 6589 | 1.33% |
| 2025-03-28 | 17.49 | 17.21 | -0.35 | -1.99% | 17.13 | 17.72 | 46199 | 8004 | 1.56% |
| 2025-03-27 | 17.61 | 17.56 | -0.14 | -0.79% | 17.15 | 17.77 | 52168 | 9123 | 1.76% |
| 2025-03-26 | 17.60 | 17.70 | 0.03 | 0.17% | 17.51 | 17.92 | 45029 | 8003 | 1.52% |
| 2025-03-25 | 17.46 | 17.67 | 0.06 | 0.34% | 17.31 | 17.95 | 65432 | 11589 | 2.21% |
| 2025-03-24 | 18.24 | 17.61 | -0.68 | -3.72% | 17.18 | 18.24 | 110899 | 19520 | 3.75% |
| 2025-03-21 | 17.86 | 18.29 | 0.25 | 1.39% | 17.81 | 18.77 | 138228 | 25475 | 4.67% |
| 2025-03-20 | 17.88 | 18.04 | 0.16 | 0.89% | 17.75 | 18.31 | 64723 | 11701 | 2.19% |
| 2025-03-19 | 18.00 | 17.88 | -0.14 | -0.78% | 17.82 | 18.11 | 48334 | 8679 | 1.63% |
| 2025-03-18 | 18.18 | 18.02 | -0.15 | -0.83% | 17.99 | 18.29 | 73044 | 13220 | 2.47% |
| 2025-03-17 | 18.25 | 18.17 | -0.18 | -0.98% | 18.15 | 18.72 | 110418 | 20325 | 3.73% |
| 2025-03-14 | 17.90 | 18.35 | 0.31 | 1.72% | 17.70 | 18.42 | 131420 | 23777 | 4.44% |
| 2025-03-13 | 17.77 | 18.04 | 0.22 | 1.23% | 17.49 | 18.13 | 86457 | 15390 | 2.92% |
| 2025-03-12 | 17.75 | 17.82 | -0.08 | -0.45% | 17.71 | 17.95 | 57982 | 10323 | 1.96% |
| 2025-03-11 | 17.44 | 17.90 | 0.23 | 1.30% | 17.36 | 18.00 | 76558 | 13593 | 2.59% |
| 2025-03-10 | 17.50 | 17.67 | 0.11 | 0.63% | 17.48 | 17.88 | 56043 | 9912 | 1.89% |
| 2025-03-07 | 17.65 | 17.56 | -0.13 | -0.73% | 17.46 | 17.97 | 66916 | 11855 | 2.26% |
| 2025-03-06 | 17.64 | 17.69 | 0.06 | 0.34% | 17.52 | 17.76 | 65174 | 11494 | 2.20% |
| 2025-03-05 | 17.62 | 17.63 | -0.04 | -0.23% | 17.40 | 17.85 | 63259 | 11119 | 2.14% |
| 2025-03-04 | 16.85 | 17.67 | 0.71 | 4.19% | 16.85 | 17.75 | 89163 | 15574 | 3.01% |
| 2025-03-03 | 16.81 | 16.96 | 0.21 | 1.25% | 16.74 | 17.24 | 42847 | 7310 | 1.45% |
| 2025-02-28 | 17.26 | 16.75 | -0.65 | -3.74% | 16.70 | 17.37 | 44410 | 7550 | 1.50% |
| 2025-02-27 | 17.25 | 17.40 | 0.03 | 0.17% | 17.06 | 17.53 | 60823 | 10537 | 2.05% |
| 2025-02-26 | 17.16 | 17.37 | 0.23 | 1.34% | 17.11 | 17.45 | 51706 | 8937 | 1.75% |
| 2025-02-25 | 17.00 | 17.14 | -0.06 | -0.35% | 16.89 | 17.33 | 52087 | 8936 | 1.76% |
| 2025-02-24 | 17.10 | 17.20 | 0.20 | 1.18% | 16.99 | 17.26 | 50014 | 8580 | 1.69% |
| 2025-02-21 | 16.91 | 17.00 | 0.06 | 0.35% | 16.76 | 17.05 | 46567 | 7877 | 1.57% |
| 2025-02-20 | 16.96 | 16.94 | -0.03 | -0.18% | 16.80 | 16.98 | 33658 | 5689 | 1.14% |
| 2025-02-19 | 16.54 | 16.97 | 0.45 | 2.72% | 16.53 | 16.99 | 43858 | 7382 | 1.48% |
| 2025-02-18 | 17.22 | 16.52 | -0.69 | -4.01% | 16.40 | 17.22 | 52834 | 8890 | 1.78% |
| 2025-02-17 | 17.15 | 17.21 | 0.07 | 0.41% | 17.10 | 17.29 | 39787 | 6850 | 1.34% |
| 2025-02-14 | 17.12 | 17.14 | 0.01 | 0.06% | 17.01 | 17.21 | 33132 | 5669 | 1.12% |
| 2025-02-13 | 17.35 | 17.13 | -0.20 | -1.15% | 17.11 | 17.45 | 35932 | 6210 | 1.21% |
| 2025-02-12 | 17.26 | 17.33 | 0.03 | 0.17% | 17.21 | 17.37 | 41791 | 7224 | 1.41% |
| 2025-02-11 | 17.40 | 17.30 | -0.10 | -0.57% | 17.17 | 17.42 | 33194 | 5739 | 1.12% |
| 2025-02-10 | 17.20 | 17.40 | 0.27 | 1.58% | 17.17 | 17.44 | 49103 | 8511 | 1.66% |
| 2025-02-07 | 17.18 | 17.13 | 0.04 | 0.23% | 16.93 | 17.33 | 58502 | 10037 | 1.98% |
| 2025-02-06 | 16.77 | 17.09 | 0.37 | 2.21% | 16.63 | 17.09 | 41889 | 7083 | 1.42% |
| 2025-02-05 | 16.65 | 16.72 | 0.13 | 0.78% | 16.65 | 16.83 | 29204 | 4886 | 0.99% |
| 2025-01-27 | 16.88 | 16.59 | -0.21 | -1.25% | 16.59 | 16.96 | 31288 | 5248 | 1.06% |
| 2025-01-24 | 16.79 | 16.80 | 0.11 | 0.66% | 16.62 | 16.80 | 37026 | 6201 | 1.25% |
| 2025-01-23 | 16.80 | 16.69 | 0.06 | 0.36% | 16.68 | 16.99 | 44247 | 7458 | 1.49% |
| 2025-01-22 | 16.73 | 16.63 | -0.12 | -0.72% | 16.55 | 16.75 | 27544 | 4583 | 0.93% |
| 2025-01-21 | 16.73 | 16.75 | 0.01 | 0.06% | 16.50 | 16.89 | 30920 | 5140 | 1.04% |
| 2025-01-20 | 16.78 | 16.74 | 0.15 | 0.90% | 16.64 | 16.84 | 30846 | 5161 | 1.04% |
| 2025-01-17 | 16.48 | 16.59 | -0.01 | -0.06% | 16.44 | 16.70 | 32158 | 5328 | 1.09% |
| 2025-01-16 | 16.50 | 16.60 | 0.14 | 0.85% | 16.30 | 16.75 | 50392 | 8346 | 1.70% |
| 2025-01-15 | 16.50 | 16.46 | -0.09 | -0.54% | 16.39 | 16.69 | 36216 | 5992 | 1.22% |
| 2025-01-14 | 15.88 | 16.55 | 0.71 | 4.48% | 15.81 | 16.56 | 55812 | 9100 | 1.89% |
| 2025-01-13 | 15.58 | 15.84 | 0.19 | 1.21% | 15.32 | 15.97 | 35350 | 5557 | 1.19% |
| 2025-01-10 | 16.12 | 15.65 | -0.56 | -3.45% | 15.63 | 16.28 | 40592 | 6500 | 1.37% |
| 2025-01-09 | 16.12 | 16.21 | -0.10 | -0.61% | 16.12 | 16.42 | 42596 | 6927 | 1.44% |
| 2025-01-08 | 16.26 | 16.31 | 0.04 | 0.25% | 15.78 | 16.45 | 55414 | 8961 | 1.87% |
| 2025-01-07 | 16.01 | 16.27 | 0.18 | 1.12% | 15.91 | 16.28 | 40106 | 6472 | 1.35% |
| 2025-01-06 | 16.07 | 16.09 | 0.19 | 1.19% | 15.70 | 16.13 | 43048 | 6868 | 1.45% |
| 2025-01-03 | 16.61 | 15.90 | -0.63 | -3.81% | 15.85 | 16.68 | 57846 | 9381 | 1.95% |
| 2025-01-02 | 17.16 | 16.53 | -0.61 | -3.56% | 16.28 | 17.26 | 72409 | 12136 | 2.45% |
| 2024-12-31 | 17.99 | 17.14 | -0.80 | -4.46% | 17.12 | 17.99 | 82528 | 14474 | 2.79% |
| 2024-12-30 | 18.39 | 17.94 | -0.63 | -3.39% | 17.83 | 18.86 | 108663 | 19791 | 3.67% |
| 2024-12-27 | 18.80 | 18.57 | -0.39 | -2.06% | 18.50 | 19.25 | 122797 | 23206 | 4.15% |
| 2024-12-26 | 18.32 | 18.96 | 0.43 | 2.32% | 18.26 | 18.97 | 108612 | 20374 | 3.67% |