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 | 16.54 | 16.48 | -0.17 | -1.02% | 16.11 | 16.87 | 11169 | 1837 | 1.53% |
| 2025-04-02 | 16.63 | 16.65 | 0.02 | 0.12% | 16.50 | 16.96 | 11306 | 1893 | 1.55% |
| 2025-04-01 | 16.44 | 16.63 | 0.39 | 2.40% | 16.39 | 16.90 | 12730 | 2124 | 1.74% |
| 2025-03-31 | 16.29 | 16.24 | -0.24 | -1.46% | 15.97 | 16.47 | 16433 | 2653 | 2.25% |
| 2025-03-28 | 16.73 | 16.48 | -0.28 | -1.67% | 16.30 | 16.97 | 14064 | 2324 | 1.93% |
| 2025-03-27 | 17.11 | 16.76 | -0.42 | -2.44% | 16.53 | 17.25 | 14273 | 2395 | 1.95% |
| 2025-03-26 | 16.62 | 17.18 | 0.58 | 3.49% | 16.28 | 17.38 | 22564 | 3858 | 3.09% |
| 2025-03-25 | 16.33 | 16.60 | 0.30 | 1.84% | 15.98 | 16.74 | 26966 | 4417 | 3.69% |
| 2025-03-24 | 17.79 | 16.30 | -1.49 | -8.38% | 15.90 | 17.93 | 39486 | 6553 | 5.41% |
| 2025-03-21 | 18.15 | 17.79 | -0.32 | -1.77% | 17.73 | 18.41 | 18718 | 3364 | 2.56% |
| 2025-03-20 | 18.19 | 18.11 | -0.08 | -0.44% | 17.86 | 18.29 | 12478 | 2256 | 1.71% |
| 2025-03-19 | 18.39 | 18.19 | -0.20 | -1.09% | 18.05 | 18.50 | 14478 | 2639 | 1.98% |
| 2025-03-18 | 18.11 | 18.39 | 0.29 | 1.60% | 18.09 | 18.65 | 16106 | 2958 | 2.20% |
| 2025-03-17 | 17.92 | 18.10 | 0.31 | 1.74% | 17.68 | 18.40 | 19942 | 3609 | 2.73% |
| 2025-03-14 | 17.44 | 17.79 | 0.31 | 1.77% | 17.11 | 17.94 | 15926 | 2796 | 2.18% |
| 2025-03-13 | 17.77 | 17.48 | -0.35 | -1.96% | 17.15 | 17.87 | 14364 | 2500 | 1.97% |
| 2025-03-12 | 17.62 | 17.83 | 0.19 | 1.08% | 17.42 | 18.03 | 16642 | 2953 | 2.28% |
| 2025-03-11 | 17.63 | 17.64 | -0.10 | -0.56% | 17.27 | 17.80 | 13705 | 2404 | 1.88% |
| 2025-03-10 | 17.99 | 17.74 | -0.03 | -0.17% | 17.61 | 18.06 | 11930 | 2127 | 1.63% |
| 2025-03-07 | 17.95 | 17.77 | -0.09 | -0.50% | 17.65 | 18.09 | 12229 | 2185 | 1.67% |
| 2025-03-06 | 17.60 | 17.86 | 0.26 | 1.48% | 17.60 | 18.06 | 21154 | 3773 | 2.90% |
| 2025-03-05 | 17.60 | 17.60 | 0.00 | 0.00% | 17.20 | 17.69 | 10389 | 1813 | 1.42% |
| 2025-03-04 | 17.24 | 17.60 | 0.19 | 1.09% | 17.24 | 17.72 | 10307 | 1809 | 1.41% |
| 2025-03-03 | 17.19 | 17.41 | 0.27 | 1.58% | 17.10 | 17.86 | 16258 | 2849 | 2.23% |
| 2025-02-28 | 17.87 | 17.14 | -0.73 | -4.09% | 17.09 | 18.04 | 18053 | 3147 | 2.47% |
| 2025-02-27 | 18.19 | 17.87 | -0.33 | -1.81% | 17.58 | 18.34 | 19552 | 3503 | 2.68% |
| 2025-02-26 | 17.82 | 18.20 | 0.48 | 2.71% | 17.71 | 18.34 | 20647 | 3731 | 2.83% |
| 2025-02-25 | 17.90 | 17.72 | -0.19 | -1.06% | 17.59 | 18.14 | 21014 | 3753 | 2.88% |
| 2025-02-24 | 18.09 | 17.91 | 0.01 | 0.06% | 17.50 | 18.09 | 26580 | 4728 | 3.64% |
| 2025-02-21 | 17.79 | 17.90 | 0.30 | 1.70% | 17.50 | 18.05 | 24616 | 4375 | 3.37% |
| 2025-02-20 | 17.20 | 17.60 | 0.40 | 2.33% | 17.14 | 17.61 | 15378 | 2677 | 2.11% |
| 2025-02-19 | 16.43 | 17.20 | 0.69 | 4.18% | 16.43 | 17.28 | 16049 | 2726 | 2.20% |
| 2025-02-18 | 17.16 | 16.51 | -0.55 | -3.22% | 16.46 | 17.37 | 13768 | 2320 | 1.88% |
| 2025-02-17 | 16.83 | 17.06 | 0.16 | 0.95% | 16.81 | 17.22 | 11587 | 1973 | 1.59% |
| 2025-02-14 | 16.83 | 16.90 | 0.06 | 0.36% | 16.76 | 17.00 | 6921 | 1168 | 0.95% |
| 2025-02-13 | 17.20 | 16.84 | -0.26 | -1.52% | 16.70 | 17.20 | 10838 | 1827 | 1.48% |
| 2025-02-12 | 17.29 | 17.10 | -0.02 | -0.12% | 16.84 | 17.29 | 12020 | 2041 | 1.65% |
| 2025-02-11 | 17.34 | 17.12 | -0.22 | -1.27% | 17.07 | 17.50 | 8808 | 1510 | 1.21% |
| 2025-02-10 | 17.05 | 17.34 | 0.34 | 2.00% | 16.97 | 17.43 | 12320 | 2116 | 1.69% |
| 2025-02-07 | 17.39 | 17.00 | -0.34 | -1.96% | 16.78 | 17.54 | 21725 | 3723 | 2.97% |
| 2025-02-06 | 16.65 | 17.34 | 0.69 | 4.14% | 16.51 | 17.40 | 26603 | 4554 | 3.64% |
| 2025-02-05 | 16.23 | 16.65 | 0.42 | 2.59% | 16.06 | 16.77 | 15686 | 2588 | 2.15% |
| 2025-01-27 | 16.38 | 16.23 | -0.13 | -0.79% | 16.16 | 16.95 | 13516 | 2225 | 1.85% |
| 2025-01-24 | 16.11 | 16.36 | 0.27 | 1.68% | 15.99 | 16.44 | 10589 | 1715 | 1.45% |
| 2025-01-23 | 16.38 | 16.09 | 0.08 | 0.50% | 16.08 | 16.61 | 13471 | 2199 | 1.84% |
| 2025-01-22 | 15.83 | 16.01 | 0.11 | 0.69% | 15.62 | 16.21 | 14931 | 2380 | 2.04% |
| 2025-01-21 | 16.24 | 15.90 | -0.15 | -0.93% | 15.73 | 16.25 | 14183 | 2259 | 1.94% |
| 2025-01-20 | 15.69 | 16.05 | 0.51 | 3.28% | 15.58 | 16.22 | 17510 | 2804 | 2.40% |
| 2025-01-17 | 15.45 | 15.54 | -0.07 | -0.45% | 15.35 | 15.68 | 7799 | 1210 | 1.07% |
| 2025-01-16 | 15.77 | 15.61 | 0.00 | 0.00% | 15.44 | 15.93 | 11362 | 1780 | 1.56% |
| 2025-01-15 | 15.80 | 15.61 | -0.12 | -0.76% | 15.52 | 16.04 | 12256 | 1922 | 1.68% |
| 2025-01-14 | 14.82 | 15.73 | 1.06 | 7.23% | 14.80 | 15.73 | 15507 | 2381 | 2.12% |
| 2025-01-13 | 14.53 | 14.67 | 0.00 | 0.00% | 14.04 | 14.85 | 14220 | 2057 | 1.95% |
| 2025-01-10 | 15.56 | 14.67 | -0.74 | -4.80% | 14.64 | 15.69 | 14889 | 2249 | 2.04% |
| 2025-01-09 | 15.36 | 15.41 | 0.05 | 0.33% | 15.04 | 15.73 | 9911 | 1537 | 1.36% |
| 2025-01-08 | 15.71 | 15.36 | -0.29 | -1.85% | 14.85 | 15.72 | 16321 | 2491 | 2.23% |
| 2025-01-07 | 15.12 | 15.65 | 0.60 | 3.99% | 14.92 | 15.71 | 14765 | 2265 | 2.02% |
| 2025-01-06 | 15.29 | 15.05 | -0.02 | -0.13% | 14.38 | 15.29 | 16940 | 2528 | 2.32% |
| 2025-01-03 | 16.22 | 15.07 | -1.03 | -6.40% | 14.97 | 16.83 | 28674 | 4490 | 3.92% |
| 2025-01-02 | 16.90 | 16.10 | -0.89 | -5.24% | 15.91 | 17.04 | 26161 | 4328 | 3.57% |
| 2024-12-31 | 17.40 | 16.99 | -0.41 | -2.36% | 16.93 | 17.73 | 17267 | 2990 | 2.35% |
| 2024-12-30 | 17.45 | 17.40 | -0.13 | -0.74% | 16.82 | 17.66 | 11580 | 2003 | 1.58% |
| 2024-12-27 | 17.46 | 17.53 | 0.14 | 0.81% | 17.32 | 17.89 | 11878 | 2100 | 1.62% |
| 2024-12-26 | 16.61 | 17.39 | 0.69 | 4.13% | 16.61 | 17.57 | 22949 | 3976 | 3.13% |