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 | 16.19 | 16.13 | -0.20 | -1.22% | 15.70 | 16.40 | 26510 | 4252 | 2.44% |
| 2025-04-02 | 16.43 | 16.33 | -0.09 | -0.55% | 16.23 | 16.69 | 19492 | 3200 | 1.80% |
| 2025-04-01 | 16.49 | 16.42 | -0.07 | -0.42% | 16.33 | 16.75 | 28215 | 4651 | 2.60% |
| 2025-03-31 | 17.15 | 16.49 | -0.81 | -4.68% | 16.01 | 17.29 | 54855 | 9029 | 5.06% |
| 2025-03-28 | 18.16 | 17.30 | -0.82 | -4.53% | 17.30 | 18.31 | 55792 | 9839 | 5.15% |
| 2025-03-27 | 18.80 | 18.12 | -1.04 | -5.43% | 17.96 | 19.15 | 65329 | 12056 | 6.03% |
| 2025-03-26 | 18.97 | 19.16 | 0.19 | 1.00% | 18.41 | 19.18 | 78633 | 14728 | 7.25% |
| 2025-03-25 | 18.13 | 18.97 | 0.71 | 3.89% | 18.06 | 19.69 | 124183 | 23555 | 11.45% |
| 2025-03-24 | 17.90 | 18.26 | 0.27 | 1.50% | 17.43 | 18.69 | 66733 | 12079 | 6.15% |
| 2025-03-21 | 17.78 | 17.99 | 0.14 | 0.78% | 17.48 | 18.58 | 74704 | 13456 | 6.89% |
| 2025-03-20 | 17.15 | 17.85 | 0.69 | 4.02% | 17.03 | 17.88 | 46967 | 8255 | 4.33% |
| 2025-03-19 | 17.60 | 17.16 | -0.43 | -2.44% | 16.99 | 17.66 | 25342 | 4357 | 2.34% |
| 2025-03-18 | 16.71 | 17.59 | 0.89 | 5.33% | 16.65 | 17.70 | 47081 | 8137 | 4.34% |
| 2025-03-17 | 16.76 | 16.70 | 0.04 | 0.24% | 16.58 | 16.76 | 8912 | 1486 | 0.82% |
| 2025-03-14 | 16.51 | 16.66 | 0.15 | 0.91% | 16.36 | 16.69 | 12489 | 2069 | 1.15% |
| 2025-03-13 | 16.80 | 16.51 | -0.29 | -1.73% | 16.27 | 16.85 | 14963 | 2465 | 1.38% |
| 2025-03-12 | 16.83 | 16.80 | -0.07 | -0.41% | 16.74 | 16.97 | 14684 | 2472 | 1.35% |
| 2025-03-11 | 17.26 | 16.87 | -0.53 | -3.05% | 16.55 | 17.38 | 30939 | 5218 | 2.85% |
| 2025-03-10 | 17.07 | 17.40 | 0.37 | 2.17% | 16.80 | 17.64 | 41288 | 7136 | 3.81% |
| 2025-03-07 | 16.55 | 17.03 | 0.47 | 2.84% | 16.33 | 17.03 | 31021 | 5213 | 2.86% |
| 2025-03-06 | 16.39 | 16.56 | 0.16 | 0.98% | 16.39 | 16.67 | 14250 | 2359 | 1.31% |
| 2025-03-05 | 16.51 | 16.40 | -0.17 | -1.03% | 16.16 | 16.58 | 11773 | 1919 | 1.09% |
| 2025-03-04 | 16.28 | 16.57 | 0.30 | 1.84% | 16.15 | 16.60 | 10539 | 1732 | 0.97% |
| 2025-03-03 | 16.19 | 16.27 | 0.11 | 0.68% | 16.18 | 16.55 | 11981 | 1962 | 1.10% |
| 2025-02-28 | 17.07 | 16.16 | -0.93 | -5.44% | 16.10 | 17.07 | 22721 | 3752 | 2.10% |
| 2025-02-27 | 17.35 | 17.09 | -0.25 | -1.44% | 16.70 | 17.42 | 20403 | 3474 | 1.88% |
| 2025-02-26 | 17.29 | 17.34 | 0.07 | 0.41% | 17.15 | 17.68 | 23994 | 4184 | 2.21% |
| 2025-02-25 | 17.35 | 17.27 | -0.23 | -1.31% | 17.18 | 17.53 | 15160 | 2624 | 1.40% |
| 2025-02-24 | 17.69 | 17.50 | -0.22 | -1.24% | 17.35 | 17.69 | 16325 | 2855 | 1.51% |
| 2025-02-21 | 17.77 | 17.72 | 0.18 | 1.03% | 17.42 | 18.01 | 35655 | 6327 | 3.29% |
| 2025-02-20 | 17.39 | 17.54 | 0.25 | 1.45% | 17.39 | 17.80 | 35723 | 6275 | 3.29% |
| 2025-02-19 | 16.70 | 17.29 | 0.54 | 3.22% | 16.70 | 17.36 | 27877 | 4785 | 2.57% |
| 2025-02-18 | 16.91 | 16.75 | -0.22 | -1.30% | 16.72 | 17.20 | 22852 | 3884 | 2.11% |
| 2025-02-17 | 16.93 | 16.97 | 0.09 | 0.53% | 16.73 | 17.00 | 12825 | 2161 | 1.18% |
| 2025-02-14 | 16.90 | 16.88 | 0.00 | 0.00% | 16.82 | 17.19 | 13176 | 2236 | 1.22% |
| 2025-02-13 | 17.15 | 16.88 | -0.33 | -1.92% | 16.85 | 17.29 | 15949 | 2715 | 1.47% |
| 2025-02-12 | 17.19 | 17.21 | -0.04 | -0.23% | 16.92 | 17.25 | 17847 | 3053 | 1.65% |
| 2025-02-11 | 17.30 | 17.25 | -0.01 | -0.06% | 17.14 | 17.36 | 13004 | 2240 | 1.20% |
| 2025-02-10 | 17.35 | 17.26 | -0.10 | -0.58% | 17.09 | 17.35 | 19806 | 3405 | 1.83% |
| 2025-02-07 | 17.56 | 17.36 | -0.29 | -1.64% | 17.01 | 17.60 | 32217 | 5583 | 2.90% |
| 2025-02-06 | 17.17 | 17.65 | 0.36 | 2.08% | 16.80 | 17.66 | 41501 | 7226 | 3.74% |
| 2025-02-05 | 16.70 | 17.29 | 0.61 | 3.66% | 16.70 | 17.33 | 40424 | 6937 | 3.64% |
| 2025-01-27 | 16.06 | 16.68 | 1.07 | 6.85% | 15.88 | 16.88 | 45558 | 7463 | 4.10% |
| 2025-01-24 | 15.88 | 15.61 | -0.25 | -1.58% | 15.40 | 15.91 | 24453 | 3811 | 2.20% |
| 2025-01-23 | 15.96 | 15.86 | 0.07 | 0.44% | 15.85 | 16.49 | 23375 | 3781 | 2.10% |
| 2025-01-22 | 15.93 | 15.79 | -0.19 | -1.19% | 15.72 | 16.14 | 13710 | 2179 | 1.23% |
| 2025-01-21 | 16.03 | 15.98 | 0.00 | 0.00% | 15.52 | 16.15 | 19493 | 3076 | 1.76% |
| 2025-01-20 | 15.93 | 15.98 | 0.17 | 1.08% | 15.81 | 16.25 | 18271 | 2922 | 1.65% |
| 2025-01-17 | 15.99 | 15.81 | -0.18 | -1.13% | 15.50 | 16.05 | 20210 | 3177 | 1.82% |
| 2025-01-16 | 16.34 | 15.99 | -0.29 | -1.78% | 15.90 | 16.65 | 26214 | 4240 | 2.36% |
| 2025-01-15 | 16.66 | 16.28 | -0.38 | -2.28% | 16.08 | 16.73 | 23909 | 3904 | 2.15% |
| 2025-01-14 | 15.95 | 16.66 | 0.86 | 5.44% | 15.80 | 16.67 | 29136 | 4773 | 2.62% |
| 2025-01-13 | 16.45 | 15.80 | -0.75 | -4.53% | 15.58 | 16.45 | 32138 | 5088 | 2.89% |
| 2025-01-10 | 17.84 | 16.55 | -1.13 | -6.39% | 16.52 | 17.86 | 39906 | 6824 | 3.59% |
| 2025-01-09 | 17.99 | 17.68 | -0.18 | -1.01% | 17.37 | 17.99 | 45880 | 8091 | 4.13% |
| 2025-01-08 | 16.45 | 17.86 | 1.16 | 6.95% | 16.20 | 17.88 | 71052 | 12273 | 6.40% |
| 2025-01-07 | 15.96 | 16.70 | 0.76 | 4.77% | 15.85 | 17.22 | 35444 | 5801 | 3.19% |
| 2025-01-06 | 16.80 | 15.94 | -1.06 | -6.24% | 15.61 | 16.88 | 43681 | 7051 | 3.93% |
| 2025-01-03 | 16.52 | 17.00 | 0.63 | 3.85% | 16.43 | 18.81 | 52479 | 9134 | 4.72% |
| 2025-01-02 | 17.40 | 16.37 | -0.77 | -4.49% | 16.35 | 17.60 | 40809 | 6920 | 3.67% |
| 2024-12-31 | 17.75 | 17.14 | -0.65 | -3.65% | 16.78 | 18.45 | 55267 | 9858 | 4.98% |
| 2024-12-30 | 18.05 | 17.79 | -0.51 | -2.79% | 17.72 | 18.44 | 43411 | 7810 | 3.91% |
| 2024-12-27 | 17.48 | 18.30 | 0.91 | 5.23% | 17.13 | 19.81 | 74435 | 13519 | 6.70% |
| 2024-12-26 | 16.59 | 17.39 | 0.63 | 3.76% | 16.45 | 17.39 | 35872 | 6154 | 3.23% |