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 | 17.27 | 17.19 | -0.17 | -0.98% | 16.96 | 17.36 | 12502 | 2149 | 2.84% |
| 2025-04-02 | 17.15 | 17.36 | 0.18 | 1.05% | 17.06 | 17.55 | 11599 | 2019 | 2.63% |
| 2025-04-01 | 16.61 | 17.18 | 0.56 | 3.37% | 16.61 | 17.36 | 14486 | 2479 | 3.29% |
| 2025-03-31 | 16.70 | 16.62 | -0.21 | -1.25% | 16.29 | 16.83 | 12768 | 2108 | 2.90% |
| 2025-03-28 | 17.10 | 16.83 | -0.27 | -1.58% | 16.78 | 17.26 | 11545 | 1957 | 2.62% |
| 2025-03-27 | 17.29 | 17.10 | -0.22 | -1.27% | 16.85 | 17.42 | 10903 | 1866 | 2.48% |
| 2025-03-26 | 16.85 | 17.32 | 0.49 | 2.91% | 16.78 | 17.45 | 16434 | 2835 | 3.73% |
| 2025-03-25 | 16.82 | 16.83 | 0.09 | 0.54% | 16.42 | 16.92 | 14554 | 2427 | 3.30% |
| 2025-03-24 | 17.55 | 16.74 | -0.82 | -4.67% | 16.41 | 17.65 | 24747 | 4193 | 5.62% |
| 2025-03-21 | 17.90 | 17.56 | -0.27 | -1.51% | 17.49 | 17.90 | 15562 | 2750 | 3.53% |
| 2025-03-20 | 17.93 | 17.83 | 0.00 | 0.00% | 17.65 | 17.93 | 14061 | 2503 | 3.19% |
| 2025-03-19 | 17.97 | 17.83 | -0.10 | -0.56% | 17.76 | 18.03 | 12281 | 2192 | 2.79% |
| 2025-03-18 | 17.95 | 17.93 | 0.06 | 0.34% | 17.80 | 18.06 | 14455 | 2589 | 3.28% |
| 2025-03-17 | 17.75 | 17.87 | 0.17 | 0.96% | 17.47 | 17.92 | 14643 | 2608 | 3.32% |
| 2025-03-14 | 17.55 | 17.70 | 0.15 | 0.85% | 17.40 | 17.72 | 16801 | 2959 | 3.81% |
| 2025-03-13 | 17.65 | 17.55 | -0.08 | -0.45% | 17.31 | 17.80 | 15125 | 2646 | 3.43% |
| 2025-03-12 | 17.90 | 17.63 | -0.21 | -1.18% | 17.61 | 18.17 | 27036 | 4798 | 6.14% |
| 2025-03-11 | 17.38 | 17.84 | 0.29 | 1.65% | 17.36 | 17.98 | 31323 | 5524 | 7.11% |
| 2025-03-10 | 17.31 | 17.55 | 0.24 | 1.39% | 17.31 | 17.75 | 28817 | 5055 | 6.54% |
| 2025-03-07 | 17.36 | 17.31 | -0.10 | -0.57% | 17.20 | 17.51 | 15342 | 2669 | 3.48% |
| 2025-03-06 | 17.20 | 17.41 | 0.22 | 1.28% | 17.20 | 17.50 | 19736 | 3430 | 4.48% |
| 2025-03-05 | 17.56 | 17.19 | -0.29 | -1.66% | 16.99 | 17.56 | 14107 | 2423 | 3.20% |
| 2025-03-04 | 17.12 | 17.48 | 0.46 | 2.70% | 16.96 | 17.90 | 18160 | 3167 | 4.12% |
| 2025-03-03 | 16.90 | 17.02 | 0.12 | 0.71% | 16.90 | 17.29 | 10646 | 1824 | 2.42% |
| 2025-02-28 | 17.50 | 16.90 | -0.66 | -3.76% | 16.87 | 17.57 | 20686 | 3543 | 4.70% |
| 2025-02-27 | 17.62 | 17.56 | -0.05 | -0.28% | 17.27 | 17.63 | 19837 | 3469 | 4.50% |
| 2025-02-26 | 17.71 | 17.61 | 0.05 | 0.28% | 17.48 | 17.76 | 31786 | 5585 | 7.22% |
| 2025-02-25 | 17.53 | 17.56 | -0.08 | -0.45% | 17.39 | 17.78 | 34842 | 6136 | 7.91% |
| 2025-02-24 | 17.33 | 17.64 | 0.26 | 1.50% | 17.17 | 17.79 | 38507 | 6730 | 8.74% |
| 2025-02-21 | 17.22 | 17.38 | 0.16 | 0.93% | 17.10 | 17.53 | 29325 | 5097 | 6.66% |
| 2025-02-20 | 17.20 | 17.22 | -0.04 | -0.23% | 17.07 | 17.26 | 15211 | 2609 | 3.45% |
| 2025-02-19 | 17.26 | 17.26 | -0.17 | -0.98% | 16.98 | 17.61 | 28018 | 4848 | 6.36% |
| 2025-02-18 | 17.31 | 17.43 | 0.04 | 0.23% | 17.16 | 17.64 | 34654 | 6021 | 7.87% |
| 2025-02-17 | 16.81 | 17.39 | 0.58 | 3.45% | 16.75 | 17.45 | 30339 | 5212 | 6.89% |
| 2025-02-14 | 16.97 | 16.81 | -0.20 | -1.18% | 16.80 | 17.22 | 16543 | 2798 | 3.76% |
| 2025-02-13 | 16.75 | 17.01 | 0.20 | 1.19% | 16.69 | 17.39 | 32330 | 5505 | 7.34% |
| 2025-02-12 | 16.80 | 16.81 | 0.04 | 0.24% | 16.62 | 16.89 | 14313 | 2398 | 3.25% |
| 2025-02-11 | 17.08 | 16.77 | -0.22 | -1.29% | 16.70 | 17.15 | 17940 | 3013 | 4.07% |
| 2025-02-10 | 16.70 | 16.99 | 0.17 | 1.01% | 16.66 | 16.99 | 22660 | 3814 | 5.15% |
| 2025-02-07 | 16.67 | 16.82 | 0.21 | 1.26% | 16.41 | 16.96 | 31967 | 5354 | 7.26% |
| 2025-02-06 | 16.58 | 16.61 | 0.01 | 0.06% | 16.34 | 16.68 | 25103 | 4154 | 5.70% |
| 2025-02-05 | 16.30 | 16.60 | -0.02 | -0.12% | 16.30 | 16.76 | 29566 | 4880 | 6.71% |
| 2025-01-27 | 16.84 | 16.62 | 0.07 | 0.42% | 16.55 | 17.86 | 47155 | 8137 | 10.71% |
| 2025-01-24 | 16.28 | 16.55 | 0.22 | 1.35% | 16.06 | 16.58 | 24453 | 3994 | 5.55% |
| 2025-01-23 | 16.50 | 16.33 | 0.00 | 0.00% | 16.21 | 16.56 | 26587 | 4358 | 6.04% |
| 2025-01-22 | 16.48 | 16.33 | -0.31 | -1.86% | 16.21 | 16.88 | 31871 | 5267 | 7.24% |
| 2025-01-21 | 16.60 | 16.81 | -0.07 | -0.41% | 16.31 | 17.20 | 51254 | 8524 | 11.64% |
| 2025-01-20 | 15.52 | 16.88 | 1.40 | 9.04% | 15.52 | 18.52 | 64237 | 11214 | 14.59% |
| 2025-01-17 | 15.52 | 15.48 | -0.04 | -0.26% | 15.33 | 15.79 | 8347 | 1293 | 1.90% |
| 2025-01-16 | 15.70 | 15.52 | -0.01 | -0.06% | 15.30 | 15.73 | 12812 | 1987 | 2.91% |
| 2025-01-15 | 15.77 | 15.53 | -0.23 | -1.46% | 15.42 | 15.77 | 11388 | 1775 | 2.59% |
| 2025-01-14 | 15.15 | 15.76 | 0.94 | 6.34% | 14.90 | 15.78 | 12407 | 1906 | 2.82% |
| 2025-01-13 | 14.73 | 14.82 | -0.04 | -0.27% | 14.42 | 14.95 | 6556 | 963 | 1.49% |
| 2025-01-10 | 15.25 | 14.86 | -0.32 | -2.11% | 14.85 | 15.44 | 8394 | 1265 | 1.91% |
| 2025-01-09 | 15.56 | 15.18 | -0.43 | -2.75% | 15.18 | 15.66 | 9183 | 1413 | 2.09% |
| 2025-01-08 | 15.18 | 15.61 | 0.33 | 2.16% | 15.06 | 15.85 | 21193 | 3275 | 4.81% |
| 2025-01-07 | 14.66 | 15.28 | 0.66 | 4.51% | 14.62 | 15.28 | 10756 | 1611 | 2.44% |
| 2025-01-06 | 14.55 | 14.62 | 0.05 | 0.34% | 13.88 | 14.83 | 10121 | 1465 | 2.30% |
| 2025-01-03 | 15.29 | 14.57 | -0.88 | -5.70% | 14.56 | 15.45 | 13921 | 2079 | 3.16% |
| 2025-01-02 | 15.72 | 15.45 | -0.09 | -0.58% | 15.12 | 15.92 | 11120 | 1728 | 2.53% |
| 2024-12-31 | 15.98 | 15.54 | -0.47 | -2.94% | 15.51 | 16.23 | 9414 | 1483 | 2.14% |
| 2024-12-30 | 16.13 | 16.01 | -0.37 | -2.26% | 15.72 | 16.29 | 10840 | 1734 | 2.46% |
| 2024-12-27 | 16.14 | 16.38 | 0.24 | 1.49% | 16.04 | 16.52 | 8644 | 1414 | 1.96% |
| 2024-12-26 | 15.91 | 16.14 | 0.23 | 1.45% | 15.88 | 16.38 | 11685 | 1893 | 2.65% |
| 2024-12-25 | 16.46 | 15.91 | -0.43 | -2.63% | 15.80 | 16.46 | 13257 | 2122 | 3.01% |