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 | 16.10 | 16.21 | -0.12 | -0.73% | 16.06 | 16.32 | 8773 | 1419 | 0.91% |
| 2025-04-02 | 16.25 | 16.33 | 0.09 | 0.55% | 16.18 | 16.55 | 9562 | 1566 | 0.99% |
| 2025-04-01 | 16.28 | 16.24 | 0.04 | 0.25% | 16.18 | 16.33 | 7084 | 1152 | 0.74% |
| 2025-03-31 | 16.17 | 16.20 | -0.05 | -0.31% | 15.96 | 16.22 | 7637 | 1229 | 0.79% |
| 2025-03-28 | 16.39 | 16.25 | -0.07 | -0.43% | 16.10 | 16.40 | 8852 | 1437 | 0.92% |
| 2025-03-27 | 16.46 | 16.32 | -0.14 | -0.85% | 16.07 | 16.46 | 9206 | 1496 | 0.96% |
| 2025-03-26 | 16.25 | 16.46 | 0.26 | 1.60% | 16.18 | 16.52 | 8707 | 1427 | 0.90% |
| 2025-03-25 | 16.17 | 16.20 | 0.00 | 0.00% | 16.13 | 16.30 | 11586 | 1878 | 1.20% |
| 2025-03-24 | 16.45 | 16.20 | -0.30 | -1.82% | 15.90 | 16.58 | 14301 | 2308 | 1.49% |
| 2025-03-21 | 16.74 | 16.50 | -0.24 | -1.43% | 16.50 | 16.83 | 12881 | 2140 | 1.34% |
| 2025-03-20 | 16.94 | 16.74 | -0.23 | -1.36% | 16.72 | 16.94 | 13545 | 2277 | 1.41% |
| 2025-03-19 | 17.06 | 16.97 | -0.14 | -0.82% | 16.84 | 17.15 | 16413 | 2778 | 1.71% |
| 2025-03-18 | 16.98 | 17.11 | 0.08 | 0.47% | 16.96 | 17.15 | 11588 | 1974 | 1.20% |
| 2025-03-17 | 17.09 | 17.03 | -0.05 | -0.29% | 16.92 | 17.16 | 10556 | 1797 | 1.10% |
| 2025-03-14 | 16.60 | 17.08 | 0.38 | 2.28% | 16.60 | 17.10 | 14489 | 2451 | 1.51% |
| 2025-03-13 | 16.95 | 16.70 | -0.24 | -1.42% | 16.45 | 16.96 | 16922 | 2812 | 1.76% |
| 2025-03-12 | 17.04 | 16.94 | -0.11 | -0.65% | 16.91 | 17.12 | 12931 | 2200 | 1.34% |
| 2025-03-11 | 17.00 | 17.05 | -0.12 | -0.70% | 16.78 | 17.07 | 12942 | 2190 | 1.34% |
| 2025-03-10 | 17.10 | 17.17 | 0.07 | 0.41% | 16.87 | 17.17 | 17660 | 3005 | 1.84% |
| 2025-03-07 | 17.04 | 17.10 | -0.01 | -0.06% | 17.02 | 17.50 | 27202 | 4684 | 2.83% |
| 2025-03-06 | 16.71 | 17.11 | 0.39 | 2.33% | 16.66 | 17.11 | 24584 | 4167 | 2.55% |
| 2025-03-05 | 16.92 | 16.72 | -0.22 | -1.30% | 16.40 | 16.96 | 26925 | 4472 | 2.80% |
| 2025-03-04 | 17.00 | 16.94 | -0.05 | -0.29% | 16.68 | 17.00 | 23553 | 3963 | 2.45% |
| 2025-03-03 | 17.84 | 16.99 | -0.64 | -3.63% | 16.81 | 17.85 | 51897 | 8886 | 5.39% |
| 2025-02-28 | 19.10 | 17.63 | -1.76 | -9.08% | 17.55 | 19.10 | 60978 | 11077 | 6.34% |
| 2025-02-27 | 18.00 | 19.39 | 1.64 | 9.24% | 18.00 | 20.20 | 106455 | 20402 | 11.06% |
| 2025-02-26 | 18.01 | 17.75 | -0.13 | -0.73% | 17.37 | 18.28 | 50680 | 8947 | 5.27% |
| 2025-02-25 | 16.60 | 17.88 | 1.20 | 7.19% | 16.55 | 17.88 | 55926 | 9740 | 5.81% |
| 2025-02-24 | 16.87 | 16.68 | -0.23 | -1.36% | 16.50 | 17.15 | 19497 | 3256 | 2.03% |
| 2025-02-21 | 17.09 | 16.91 | -0.31 | -1.80% | 16.73 | 17.30 | 26335 | 4463 | 2.74% |
| 2025-02-20 | 16.90 | 17.22 | 0.28 | 1.65% | 16.75 | 17.50 | 44996 | 7762 | 4.68% |
| 2025-02-19 | 16.55 | 16.94 | 0.32 | 1.93% | 16.47 | 16.95 | 17295 | 2898 | 1.80% |
| 2025-02-18 | 16.78 | 16.62 | -0.28 | -1.66% | 16.42 | 16.81 | 12534 | 2087 | 1.30% |
| 2025-02-17 | 16.86 | 16.90 | -0.13 | -0.76% | 16.44 | 17.08 | 22546 | 3775 | 2.34% |
| 2025-02-14 | 17.36 | 17.03 | -0.46 | -2.63% | 16.80 | 17.45 | 34732 | 5942 | 3.61% |
| 2025-02-13 | 16.10 | 17.49 | 1.36 | 8.43% | 15.98 | 17.82 | 42047 | 7137 | 4.37% |
| 2025-02-12 | 16.21 | 16.13 | -0.06 | -0.37% | 15.99 | 16.32 | 11293 | 1816 | 1.17% |
| 2025-02-11 | 16.47 | 16.19 | -0.26 | -1.58% | 16.10 | 16.54 | 10323 | 1680 | 1.07% |
| 2025-02-10 | 16.60 | 16.45 | 0.19 | 1.17% | 16.32 | 16.78 | 10501 | 1732 | 1.09% |
| 2025-02-07 | 16.14 | 16.26 | 0.12 | 0.74% | 16.06 | 16.45 | 9607 | 1563 | 1.00% |
| 2025-02-06 | 15.97 | 16.14 | 0.21 | 1.32% | 15.82 | 16.19 | 6028 | 967 | 0.63% |
| 2025-02-05 | 16.25 | 15.93 | -0.13 | -0.81% | 15.80 | 16.37 | 8618 | 1371 | 0.90% |
| 2025-01-27 | 15.99 | 16.06 | 0.22 | 1.39% | 15.92 | 16.35 | 7866 | 1269 | 0.82% |
| 2025-01-24 | 15.78 | 15.84 | 0.05 | 0.32% | 15.48 | 15.88 | 8251 | 1294 | 0.86% |
| 2025-01-23 | 15.94 | 15.79 | -0.06 | -0.38% | 15.75 | 16.25 | 6929 | 1107 | 0.72% |
| 2025-01-22 | 16.04 | 15.85 | -0.28 | -1.74% | 15.79 | 16.04 | 4608 | 732 | 0.48% |
| 2025-01-21 | 16.10 | 16.13 | 0.05 | 0.31% | 15.83 | 16.21 | 5611 | 898 | 0.58% |
| 2025-01-20 | 16.00 | 16.08 | 0.23 | 1.45% | 15.64 | 16.27 | 7775 | 1249 | 0.81% |
| 2025-01-17 | 15.73 | 15.85 | 0.12 | 0.76% | 15.57 | 15.95 | 6007 | 946 | 0.62% |
| 2025-01-16 | 15.86 | 15.73 | -0.06 | -0.38% | 15.60 | 16.22 | 8903 | 1416 | 0.93% |
| 2025-01-15 | 16.03 | 15.79 | -0.29 | -1.80% | 15.71 | 16.15 | 6867 | 1093 | 0.71% |
| 2025-01-14 | 15.73 | 16.08 | 0.58 | 3.74% | 15.60 | 16.12 | 7822 | 1242 | 0.81% |
| 2025-01-13 | 15.50 | 15.50 | -0.03 | -0.19% | 15.03 | 15.64 | 9617 | 1479 | 1.00% |
| 2025-01-10 | 16.25 | 15.53 | -0.77 | -4.72% | 15.51 | 16.33 | 12384 | 1969 | 1.29% |
| 2025-01-09 | 16.05 | 16.30 | 0.35 | 2.19% | 15.97 | 16.82 | 14799 | 2434 | 1.54% |
| 2025-01-08 | 16.21 | 15.95 | -0.59 | -3.57% | 15.61 | 16.54 | 11308 | 1808 | 1.17% |
| 2025-01-07 | 16.20 | 16.54 | 0.34 | 2.10% | 15.81 | 16.60 | 9785 | 1588 | 1.02% |
| 2025-01-06 | 16.21 | 16.20 | -0.30 | -1.82% | 15.30 | 16.58 | 20318 | 3256 | 2.11% |
| 2025-01-03 | 17.60 | 16.50 | -1.10 | -6.25% | 16.36 | 17.60 | 24200 | 4111 | 2.51% |
| 2025-01-02 | 16.60 | 17.60 | 1.07 | 6.47% | 16.50 | 17.97 | 34729 | 6053 | 3.61% |
| 2024-12-31 | 17.00 | 16.53 | -0.44 | -2.59% | 16.43 | 17.03 | 9419 | 1572 | 0.98% |
| 2024-12-30 | 16.92 | 16.97 | -0.13 | -0.76% | 16.86 | 17.27 | 11280 | 1922 | 1.17% |
| 2024-12-27 | 16.54 | 17.10 | 0.55 | 3.32% | 16.39 | 17.50 | 21055 | 3589 | 2.19% |
| 2024-12-26 | 16.11 | 16.55 | 0.61 | 3.83% | 16.11 | 17.68 | 17468 | 2928 | 1.82% |