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 | 16.81 | 16.74 | -0.23 | -1.36% | 16.50 | 17.01 | 15363 | 2572 | 0.82% |
| 2025-04-02 | 17.13 | 16.97 | -0.17 | -0.99% | 16.91 | 17.36 | 13758 | 2349 | 0.74% |
| 2025-04-01 | 16.87 | 17.14 | 0.42 | 2.51% | 16.74 | 17.28 | 17127 | 2928 | 0.92% |
| 2025-03-31 | 17.03 | 16.72 | -0.37 | -2.17% | 16.41 | 17.03 | 16026 | 2670 | 0.86% |
| 2025-03-28 | 17.25 | 17.09 | -0.26 | -1.50% | 17.01 | 17.58 | 16322 | 2810 | 0.88% |
| 2025-03-27 | 17.76 | 17.35 | -0.40 | -2.25% | 17.14 | 17.76 | 19076 | 3314 | 1.02% |
| 2025-03-26 | 17.50 | 17.75 | 0.13 | 0.74% | 17.50 | 17.96 | 16378 | 2913 | 0.88% |
| 2025-03-25 | 17.63 | 17.62 | -0.02 | -0.11% | 17.32 | 17.93 | 20321 | 3587 | 1.09% |
| 2025-03-24 | 18.41 | 17.64 | -0.77 | -4.18% | 17.19 | 18.54 | 36716 | 6523 | 1.97% |
| 2025-03-21 | 18.55 | 18.41 | -0.24 | -1.29% | 18.39 | 18.90 | 32111 | 5964 | 1.72% |
| 2025-03-20 | 18.44 | 18.65 | -0.07 | -0.37% | 18.40 | 18.99 | 38392 | 7183 | 2.06% |
| 2025-03-19 | 18.45 | 18.72 | 0.34 | 1.85% | 18.38 | 19.49 | 65634 | 12447 | 3.52% |
| 2025-03-18 | 17.97 | 18.38 | 0.41 | 2.28% | 17.87 | 18.39 | 37021 | 6738 | 1.98% |
| 2025-03-17 | 17.85 | 17.97 | 0.14 | 0.79% | 17.83 | 18.09 | 22540 | 4045 | 1.21% |
| 2025-03-14 | 17.75 | 17.83 | 0.05 | 0.28% | 17.40 | 17.92 | 30224 | 5346 | 1.62% |
| 2025-03-13 | 17.87 | 17.78 | 0.08 | 0.45% | 17.42 | 18.14 | 37666 | 6709 | 2.02% |
| 2025-03-12 | 17.78 | 17.70 | 0.02 | 0.11% | 17.62 | 17.82 | 19614 | 3474 | 1.05% |
| 2025-03-11 | 17.68 | 17.68 | -0.28 | -1.56% | 17.45 | 17.93 | 31283 | 5520 | 1.68% |
| 2025-03-10 | 18.02 | 17.96 | -0.26 | -1.43% | 17.89 | 18.37 | 45553 | 8231 | 2.44% |
| 2025-03-07 | 17.37 | 18.22 | 0.85 | 4.89% | 17.20 | 18.35 | 75980 | 13602 | 4.07% |
| 2025-03-06 | 17.22 | 17.37 | 0.20 | 1.16% | 17.12 | 17.44 | 31593 | 5480 | 1.69% |
| 2025-03-05 | 17.02 | 17.17 | 0.04 | 0.23% | 16.88 | 17.23 | 21210 | 3621 | 1.14% |
| 2025-03-04 | 16.85 | 17.13 | 0.33 | 1.96% | 16.76 | 17.36 | 29305 | 5010 | 1.57% |
| 2025-03-03 | 16.67 | 16.80 | 0.17 | 1.02% | 16.67 | 17.14 | 21948 | 3714 | 1.18% |
| 2025-02-28 | 17.04 | 16.63 | -0.43 | -2.52% | 16.60 | 17.19 | 27453 | 4634 | 1.47% |
| 2025-02-27 | 17.29 | 17.06 | -0.13 | -0.76% | 16.80 | 17.29 | 21769 | 3707 | 1.17% |
| 2025-02-26 | 16.96 | 17.19 | 0.32 | 1.90% | 16.95 | 17.24 | 32279 | 5528 | 1.73% |
| 2025-02-25 | 16.71 | 16.87 | -0.05 | -0.30% | 16.61 | 17.06 | 19577 | 3306 | 1.05% |
| 2025-02-24 | 16.95 | 16.92 | 0.08 | 0.48% | 16.70 | 17.07 | 20392 | 3448 | 1.09% |
| 2025-02-21 | 16.95 | 16.84 | -0.11 | -0.65% | 16.67 | 17.00 | 22626 | 3801 | 1.21% |
| 2025-02-20 | 17.00 | 16.95 | -0.03 | -0.18% | 16.72 | 17.07 | 26655 | 4510 | 1.43% |
| 2025-02-19 | 16.44 | 16.98 | 0.55 | 3.35% | 16.31 | 17.12 | 27119 | 4567 | 1.45% |
| 2025-02-18 | 16.82 | 16.43 | -0.45 | -2.67% | 16.41 | 17.13 | 22865 | 3836 | 1.23% |
| 2025-02-17 | 16.60 | 16.88 | 0.32 | 1.93% | 16.59 | 17.05 | 21667 | 3654 | 1.16% |
| 2025-02-14 | 16.65 | 16.56 | -0.09 | -0.54% | 16.46 | 16.76 | 16003 | 2654 | 0.86% |
| 2025-02-13 | 17.00 | 16.65 | -0.39 | -2.29% | 16.65 | 17.20 | 21595 | 3625 | 1.16% |
| 2025-02-12 | 16.90 | 17.04 | 0.09 | 0.53% | 16.86 | 17.13 | 19856 | 3371 | 1.06% |
| 2025-02-11 | 17.18 | 16.95 | -0.13 | -0.76% | 16.71 | 17.23 | 23011 | 3886 | 1.23% |
| 2025-02-10 | 16.91 | 17.08 | 0.19 | 1.12% | 16.80 | 17.09 | 21197 | 3591 | 1.14% |
| 2025-02-07 | 16.75 | 16.89 | 0.14 | 0.84% | 16.55 | 17.15 | 25831 | 4372 | 1.38% |
| 2025-02-06 | 16.39 | 16.75 | 0.36 | 2.20% | 16.25 | 16.75 | 19712 | 3257 | 1.06% |
| 2025-02-05 | 16.41 | 16.39 | 0.25 | 1.55% | 16.07 | 16.60 | 18397 | 3012 | 0.99% |
| 2025-01-27 | 16.40 | 16.14 | -0.18 | -1.10% | 16.06 | 17.44 | 29915 | 4928 | 1.60% |
| 2025-01-24 | 16.06 | 16.32 | -0.84 | -4.90% | 15.34 | 16.40 | 67731 | 10737 | 3.63% |
| 2025-01-23 | 17.45 | 17.16 | -0.10 | -0.58% | 17.16 | 17.81 | 21438 | 3753 | 1.15% |
| 2025-01-22 | 17.51 | 17.26 | -0.25 | -1.43% | 17.24 | 17.67 | 15946 | 2778 | 0.85% |
| 2025-01-21 | 17.84 | 17.51 | -0.21 | -1.19% | 17.27 | 17.94 | 20028 | 3499 | 1.07% |
| 2025-01-20 | 17.60 | 17.72 | 0.31 | 1.78% | 17.42 | 17.84 | 19137 | 3387 | 1.03% |
| 2025-01-17 | 17.62 | 17.41 | -0.29 | -1.64% | 17.20 | 17.74 | 21484 | 3744 | 1.15% |
| 2025-01-16 | 17.80 | 17.70 | 0.02 | 0.11% | 17.62 | 18.25 | 22300 | 3987 | 1.20% |
| 2025-01-15 | 17.90 | 17.68 | -0.31 | -1.72% | 17.52 | 18.23 | 24472 | 4341 | 1.31% |
| 2025-01-14 | 17.30 | 17.99 | 0.80 | 4.65% | 17.18 | 18.00 | 31332 | 5527 | 1.68% |
| 2025-01-13 | 17.51 | 17.19 | -0.83 | -4.61% | 16.90 | 17.56 | 30403 | 5231 | 1.63% |
| 2025-01-10 | 19.50 | 18.02 | -1.65 | -8.39% | 18.00 | 19.50 | 49244 | 9257 | 2.64% |
| 2025-01-09 | 19.96 | 19.67 | -0.64 | -3.15% | 19.45 | 20.10 | 52688 | 10408 | 2.82% |
| 2025-01-08 | 19.71 | 20.31 | 0.37 | 1.86% | 19.15 | 20.35 | 70267 | 14003 | 3.77% |
| 2025-01-07 | 19.10 | 19.94 | 0.45 | 2.31% | 19.10 | 20.37 | 73688 | 14600 | 3.95% |
| 2025-01-06 | 18.50 | 19.49 | 0.65 | 3.45% | 17.60 | 19.49 | 60646 | 11393 | 3.25% |
| 2025-01-03 | 18.39 | 18.84 | 0.52 | 2.84% | 17.51 | 19.20 | 55353 | 10235 | 2.97% |
| 2025-01-02 | 18.70 | 18.32 | -0.09 | -0.49% | 18.00 | 19.30 | 44296 | 8300 | 2.37% |
| 2024-12-31 | 18.28 | 18.41 | 0.35 | 1.94% | 18.26 | 19.56 | 45538 | 8548 | 2.44% |
| 2024-12-30 | 18.17 | 18.06 | -0.14 | -0.77% | 17.75 | 18.29 | 11880 | 2148 | 0.64% |
| 2024-12-27 | 18.28 | 18.20 | -0.04 | -0.22% | 18.11 | 18.50 | 14434 | 2649 | 0.77% |
| 2024-12-26 | 17.87 | 18.24 | 0.41 | 2.30% | 17.80 | 18.37 | 16128 | 2937 | 0.86% |