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 | 16.71 | 17.05 | 0.16 | 0.95% | 16.67 | 17.07 | 12615 | 2131 | 3.72% |
| 2025-04-02 | 16.71 | 16.89 | 0.11 | 0.66% | 16.60 | 17.05 | 10949 | 1846 | 3.23% |
| 2025-04-01 | 16.40 | 16.78 | 0.42 | 2.57% | 16.39 | 17.08 | 18047 | 3039 | 5.32% |
| 2025-03-31 | 16.55 | 16.36 | -0.25 | -1.51% | 16.13 | 16.60 | 11591 | 1893 | 3.42% |
| 2025-03-28 | 16.74 | 16.61 | -0.20 | -1.19% | 16.54 | 16.95 | 9841 | 1643 | 2.90% |
| 2025-03-27 | 17.18 | 16.81 | -0.20 | -1.18% | 16.51 | 17.19 | 12094 | 2032 | 3.56% |
| 2025-03-26 | 16.61 | 17.01 | 0.28 | 1.67% | 16.61 | 17.26 | 16386 | 2799 | 4.83% |
| 2025-03-25 | 16.67 | 16.73 | -0.04 | -0.24% | 16.36 | 16.80 | 15598 | 2590 | 4.60% |
| 2025-03-24 | 17.57 | 16.77 | -0.74 | -4.23% | 16.40 | 17.57 | 26886 | 4544 | 7.92% |
| 2025-03-21 | 17.52 | 17.51 | -0.09 | -0.51% | 17.24 | 17.63 | 16266 | 2832 | 4.79% |
| 2025-03-20 | 17.80 | 17.60 | -0.17 | -0.96% | 17.55 | 17.89 | 15543 | 2755 | 4.58% |
| 2025-03-19 | 17.97 | 17.77 | 0.04 | 0.23% | 17.71 | 18.33 | 19494 | 3490 | 5.74% |
| 2025-03-18 | 17.95 | 17.73 | -0.24 | -1.34% | 17.56 | 18.00 | 17888 | 3173 | 5.27% |
| 2025-03-17 | 17.83 | 17.97 | 0.13 | 0.73% | 17.62 | 17.97 | 12664 | 2256 | 3.73% |
| 2025-03-14 | 17.40 | 17.84 | 0.45 | 2.59% | 17.25 | 17.85 | 15231 | 2673 | 4.49% |
| 2025-03-13 | 17.32 | 17.39 | -0.02 | -0.11% | 17.13 | 17.42 | 11917 | 2058 | 3.51% |
| 2025-03-12 | 17.44 | 17.41 | -0.03 | -0.17% | 17.32 | 17.56 | 10407 | 1812 | 3.07% |
| 2025-03-11 | 17.57 | 17.44 | -0.10 | -0.57% | 17.21 | 17.57 | 14226 | 2474 | 4.19% |
| 2025-03-10 | 17.17 | 17.54 | 0.34 | 1.98% | 17.17 | 17.67 | 17759 | 3100 | 5.23% |
| 2025-03-07 | 17.21 | 17.20 | -0.11 | -0.64% | 17.08 | 17.35 | 10060 | 1729 | 2.96% |
| 2025-03-06 | 17.09 | 17.31 | 0.33 | 1.94% | 16.96 | 17.38 | 16963 | 2918 | 5.00% |
| 2025-03-05 | 17.20 | 16.98 | -0.06 | -0.35% | 16.64 | 17.33 | 15445 | 2608 | 4.55% |
| 2025-03-04 | 16.75 | 17.04 | 0.15 | 0.89% | 16.75 | 17.08 | 9248 | 1564 | 2.73% |
| 2025-03-03 | 16.70 | 16.89 | 0.20 | 1.20% | 16.64 | 17.14 | 14126 | 2392 | 4.16% |
| 2025-02-28 | 16.84 | 16.69 | -0.24 | -1.42% | 16.56 | 16.92 | 14035 | 2345 | 4.14% |
| 2025-02-27 | 17.03 | 16.93 | -0.10 | -0.59% | 16.60 | 17.12 | 13062 | 2195 | 3.85% |
| 2025-02-26 | 16.81 | 17.03 | 0.23 | 1.37% | 16.81 | 17.08 | 9609 | 1633 | 2.83% |
| 2025-02-25 | 16.61 | 16.80 | 0.00 | 0.00% | 16.52 | 16.99 | 10392 | 1744 | 3.06% |
| 2025-02-24 | 16.50 | 16.80 | 0.22 | 1.33% | 16.50 | 16.87 | 12381 | 2071 | 3.65% |
| 2025-02-21 | 16.89 | 16.58 | -0.31 | -1.84% | 16.54 | 16.96 | 12797 | 2131 | 3.77% |
| 2025-02-20 | 16.95 | 16.89 | -0.10 | -0.59% | 16.77 | 17.07 | 11540 | 1952 | 3.40% |
| 2025-02-19 | 16.82 | 16.99 | 0.20 | 1.19% | 16.70 | 17.15 | 12214 | 2068 | 3.60% |
| 2025-02-18 | 17.18 | 16.79 | -0.36 | -2.10% | 16.72 | 17.18 | 11312 | 1913 | 3.33% |
| 2025-02-17 | 16.73 | 17.15 | 0.42 | 2.51% | 16.62 | 17.20 | 13493 | 2290 | 3.98% |
| 2025-02-14 | 16.65 | 16.73 | 0.05 | 0.30% | 16.48 | 16.88 | 10978 | 1834 | 3.24% |
| 2025-02-13 | 17.05 | 16.68 | -0.42 | -2.46% | 16.63 | 17.13 | 9794 | 1648 | 2.89% |
| 2025-02-12 | 17.19 | 17.10 | -0.02 | -0.12% | 16.79 | 17.19 | 9729 | 1649 | 2.87% |
| 2025-02-11 | 17.37 | 17.12 | -0.23 | -1.33% | 16.95 | 17.40 | 8824 | 1508 | 2.60% |
| 2025-02-10 | 17.18 | 17.35 | 0.23 | 1.34% | 16.99 | 17.38 | 8817 | 1514 | 2.60% |
| 2025-02-07 | 16.94 | 17.12 | 0.18 | 1.06% | 16.81 | 17.38 | 10802 | 1851 | 3.18% |
| 2025-02-06 | 16.93 | 16.94 | 0.13 | 0.77% | 16.61 | 17.08 | 11878 | 2004 | 3.50% |
| 2025-02-05 | 17.11 | 16.81 | 0.06 | 0.36% | 16.56 | 17.12 | 8709 | 1461 | 2.57% |
| 2025-01-27 | 17.00 | 16.75 | -0.17 | -1.00% | 16.69 | 17.42 | 14135 | 2418 | 4.17% |
| 2025-01-24 | 16.61 | 16.92 | 0.33 | 1.99% | 16.48 | 16.99 | 10585 | 1773 | 3.12% |
| 2025-01-23 | 16.50 | 16.59 | 0.15 | 0.91% | 16.50 | 16.93 | 25538 | 4270 | 7.53% |
| 2025-01-22 | 16.01 | 16.44 | 0.25 | 1.54% | 15.94 | 16.49 | 14844 | 2409 | 4.37% |
| 2025-01-21 | 16.34 | 16.19 | -0.06 | -0.37% | 15.88 | 16.40 | 14238 | 2288 | 4.20% |
| 2025-01-20 | 16.10 | 16.25 | 0.15 | 0.93% | 16.01 | 16.42 | 13237 | 2152 | 3.90% |
| 2025-01-17 | 16.23 | 16.10 | -0.09 | -0.56% | 15.94 | 16.23 | 8286 | 1333 | 2.44% |
| 2025-01-16 | 16.06 | 16.19 | 0.13 | 0.81% | 15.96 | 16.30 | 13894 | 2242 | 4.09% |
| 2025-01-15 | 15.85 | 16.06 | 0.23 | 1.45% | 15.68 | 16.12 | 10909 | 1735 | 3.21% |
| 2025-01-14 | 15.24 | 15.83 | 0.74 | 4.90% | 15.16 | 15.88 | 13330 | 2078 | 3.93% |
| 2025-01-13 | 14.89 | 15.09 | 0.10 | 0.67% | 14.54 | 15.23 | 9306 | 1388 | 2.74% |
| 2025-01-10 | 15.47 | 14.99 | -0.49 | -3.17% | 14.85 | 15.60 | 10024 | 1527 | 2.95% |
| 2025-01-09 | 15.47 | 15.48 | -0.02 | -0.13% | 15.37 | 15.65 | 8263 | 1279 | 2.43% |
| 2025-01-08 | 15.68 | 15.50 | -0.20 | -1.27% | 15.10 | 15.80 | 12683 | 1960 | 3.74% |
| 2025-01-07 | 15.25 | 15.70 | 0.51 | 3.36% | 15.19 | 15.70 | 10079 | 1555 | 2.97% |
| 2025-01-06 | 15.15 | 15.19 | -0.19 | -1.24% | 14.64 | 15.45 | 13345 | 2016 | 3.93% |
| 2025-01-03 | 16.09 | 15.38 | -0.64 | -4.00% | 15.31 | 16.24 | 20639 | 3230 | 6.08% |
| 2025-01-02 | 16.20 | 16.02 | -0.18 | -1.11% | 15.76 | 16.69 | 18753 | 3051 | 5.33% |
| 2024-12-31 | 16.28 | 16.20 | -0.06 | -0.37% | 16.20 | 16.55 | 14105 | 2303 | 4.01% |
| 2024-12-30 | 16.70 | 16.26 | -0.45 | -2.69% | 16.00 | 16.70 | 11960 | 1948 | 3.40% |
| 2024-12-27 | 16.48 | 16.71 | 0.25 | 1.52% | 16.35 | 16.85 | 9656 | 1612 | 2.75% |
| 2024-12-26 | 16.34 | 16.46 | 0.17 | 1.04% | 16.22 | 16.71 | 10924 | 1803 | 3.11% |