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 | 16.01 | 16.12 | -0.17 | -1.04% | 16.01 | 16.41 | 19076 | 3092 | 2.72% |
| 2025-04-02 | 16.36 | 16.29 | -0.13 | -0.79% | 16.26 | 16.56 | 14336 | 2352 | 2.04% |
| 2025-04-01 | 16.18 | 16.42 | 0.28 | 1.73% | 16.18 | 16.54 | 20095 | 3291 | 2.86% |
| 2025-03-31 | 16.35 | 16.14 | -0.36 | -2.18% | 15.92 | 16.55 | 28084 | 4529 | 4.00% |
| 2025-03-28 | 16.85 | 16.50 | -0.39 | -2.31% | 16.46 | 17.02 | 29149 | 4862 | 4.15% |
| 2025-03-27 | 17.24 | 16.89 | -0.44 | -2.54% | 16.73 | 17.24 | 30994 | 5241 | 4.42% |
| 2025-03-26 | 16.93 | 17.33 | 0.23 | 1.35% | 16.61 | 17.49 | 32577 | 5627 | 4.64% |
| 2025-03-25 | 16.85 | 17.10 | 0.21 | 1.24% | 16.80 | 17.39 | 37458 | 6416 | 5.34% |
| 2025-03-24 | 17.57 | 16.89 | -0.67 | -3.82% | 16.45 | 17.67 | 46721 | 7933 | 6.66% |
| 2025-03-21 | 17.70 | 17.56 | -0.24 | -1.35% | 17.48 | 18.08 | 41697 | 7391 | 5.94% |
| 2025-03-20 | 17.78 | 17.80 | -0.04 | -0.22% | 17.66 | 18.01 | 38099 | 6799 | 5.43% |
| 2025-03-19 | 18.20 | 17.84 | -0.36 | -1.98% | 17.67 | 18.23 | 55629 | 9932 | 7.93% |
| 2025-03-18 | 18.03 | 18.20 | 0.35 | 1.96% | 17.99 | 18.71 | 90786 | 16699 | 12.94% |
| 2025-03-17 | 17.92 | 17.85 | -0.06 | -0.34% | 17.79 | 18.05 | 38245 | 6844 | 5.45% |
| 2025-03-14 | 17.70 | 17.91 | 0.21 | 1.19% | 17.32 | 17.93 | 47238 | 8359 | 6.73% |
| 2025-03-13 | 17.95 | 17.70 | -0.37 | -2.05% | 17.43 | 18.18 | 48098 | 8531 | 6.85% |
| 2025-03-12 | 17.63 | 18.07 | 0.51 | 2.90% | 17.63 | 18.37 | 79198 | 14318 | 11.29% |
| 2025-03-11 | 17.29 | 17.56 | 0.02 | 0.11% | 17.20 | 17.57 | 30360 | 5281 | 4.33% |
| 2025-03-10 | 17.40 | 17.54 | 0.09 | 0.52% | 17.29 | 17.57 | 28498 | 4972 | 4.06% |
| 2025-03-07 | 17.81 | 17.45 | -0.50 | -2.79% | 17.22 | 17.89 | 57841 | 10159 | 8.24% |
| 2025-03-06 | 17.57 | 17.95 | 0.40 | 2.28% | 17.55 | 18.08 | 59049 | 10573 | 8.41% |
| 2025-03-05 | 17.47 | 17.55 | 0.02 | 0.11% | 17.23 | 17.59 | 33087 | 5756 | 4.71% |
| 2025-03-04 | 17.18 | 17.53 | 0.26 | 1.51% | 17.02 | 17.54 | 33539 | 5820 | 4.78% |
| 2025-03-03 | 17.35 | 17.27 | 0.06 | 0.35% | 17.10 | 17.68 | 38411 | 6668 | 5.47% |
| 2025-02-28 | 17.92 | 17.21 | -0.93 | -5.13% | 17.13 | 18.12 | 59918 | 10552 | 8.54% |
| 2025-02-27 | 18.18 | 18.14 | -0.15 | -0.82% | 17.71 | 18.35 | 63260 | 11414 | 9.01% |
| 2025-02-26 | 18.40 | 18.29 | -0.07 | -0.38% | 18.05 | 18.53 | 76001 | 13853 | 10.83% |
| 2025-02-25 | 18.62 | 18.36 | -0.53 | -2.81% | 18.20 | 18.64 | 90860 | 16714 | 12.95% |
| 2025-02-24 | 17.91 | 18.89 | 0.99 | 5.53% | 17.87 | 19.27 | 166817 | 31002 | 23.77% |
| 2025-02-21 | 17.31 | 17.90 | 0.64 | 3.71% | 17.10 | 18.37 | 132530 | 23695 | 18.89% |
| 2025-02-20 | 17.10 | 17.26 | 0.06 | 0.35% | 16.95 | 17.31 | 47460 | 8132 | 6.76% |
| 2025-02-19 | 16.60 | 17.20 | 0.50 | 2.99% | 16.55 | 17.28 | 52181 | 8899 | 7.44% |
| 2025-02-18 | 17.35 | 16.70 | -0.69 | -3.97% | 16.67 | 17.47 | 61278 | 10457 | 8.73% |
| 2025-02-17 | 16.71 | 17.39 | 0.68 | 4.07% | 16.62 | 17.55 | 89800 | 15472 | 12.80% |
| 2025-02-14 | 16.88 | 16.71 | -0.19 | -1.12% | 16.63 | 16.96 | 43625 | 7304 | 6.22% |
| 2025-02-13 | 17.20 | 16.90 | -0.39 | -2.26% | 16.88 | 17.27 | 50433 | 8602 | 7.19% |
| 2025-02-12 | 16.73 | 17.29 | 0.57 | 3.41% | 16.71 | 17.29 | 67619 | 11572 | 9.64% |
| 2025-02-11 | 16.93 | 16.72 | -0.24 | -1.42% | 16.70 | 16.93 | 38997 | 6543 | 5.56% |
| 2025-02-10 | 17.06 | 16.96 | 0.26 | 1.56% | 16.71 | 17.06 | 44360 | 7484 | 6.32% |
| 2025-02-07 | 16.51 | 16.70 | 0.18 | 1.09% | 16.44 | 16.94 | 60009 | 10028 | 8.55% |
| 2025-02-06 | 16.25 | 16.52 | 0.27 | 1.66% | 16.12 | 16.52 | 45799 | 7514 | 6.53% |
| 2025-02-05 | 16.14 | 16.25 | 0.25 | 1.56% | 16.02 | 16.27 | 30649 | 4951 | 4.37% |
| 2025-01-27 | 16.62 | 16.00 | -0.55 | -3.32% | 16.00 | 16.69 | 41288 | 6701 | 5.88% |
| 2025-01-24 | 16.31 | 16.55 | 0.06 | 0.36% | 16.21 | 16.60 | 39994 | 6595 | 5.70% |
| 2025-01-23 | 17.16 | 16.49 | -0.09 | -0.54% | 16.49 | 17.53 | 66610 | 11365 | 9.49% |
| 2025-01-22 | 16.52 | 16.58 | -0.30 | -1.78% | 16.52 | 17.22 | 51278 | 8570 | 7.31% |
| 2025-01-21 | 17.09 | 16.88 | -0.24 | -1.40% | 16.62 | 17.39 | 47648 | 8040 | 6.79% |
| 2025-01-20 | 16.80 | 17.12 | 0.45 | 2.70% | 16.67 | 17.40 | 69952 | 11964 | 9.97% |
| 2025-01-17 | 16.80 | 16.67 | -0.40 | -2.34% | 16.62 | 17.16 | 50928 | 8544 | 7.26% |
| 2025-01-16 | 17.19 | 17.07 | 0.06 | 0.35% | 16.50 | 17.32 | 64288 | 10915 | 9.16% |
| 2025-01-15 | 17.30 | 17.01 | -0.29 | -1.68% | 16.88 | 17.43 | 48898 | 8348 | 6.97% |
| 2025-01-14 | 16.43 | 17.30 | 0.92 | 5.62% | 16.39 | 17.38 | 65615 | 11139 | 9.35% |
| 2025-01-13 | 16.00 | 16.38 | 0.13 | 0.80% | 15.74 | 16.78 | 46061 | 7492 | 6.56% |
| 2025-01-10 | 17.00 | 16.25 | -0.91 | -5.30% | 16.21 | 17.31 | 60707 | 10186 | 8.65% |
| 2025-01-09 | 17.10 | 17.16 | -0.06 | -0.35% | 17.02 | 18.17 | 71981 | 12582 | 10.26% |
| 2025-01-08 | 17.51 | 17.22 | -0.29 | -1.66% | 16.44 | 17.82 | 88043 | 15082 | 12.55% |
| 2025-01-07 | 16.46 | 17.51 | 1.19 | 7.29% | 16.26 | 17.68 | 107123 | 18413 | 15.27% |
| 2025-01-06 | 16.24 | 16.32 | -0.11 | -0.67% | 15.60 | 16.80 | 53741 | 8776 | 7.66% |
| 2025-01-03 | 18.53 | 16.43 | -2.10 | -11.33% | 16.36 | 18.70 | 121104 | 20946 | 17.26% |
| 2025-01-02 | 19.80 | 18.53 | -0.77 | -3.99% | 18.31 | 20.19 | 114230 | 21837 | 17.49% |
| 2024-12-31 | 20.22 | 19.30 | -0.82 | -4.08% | 19.30 | 20.96 | 149679 | 30238 | 22.92% |
| 2024-12-30 | 19.56 | 20.12 | 0.56 | 2.86% | 19.47 | 21.60 | 182842 | 37318 | 28.00% |
| 2024-12-27 | 19.70 | 19.56 | -0.20 | -1.01% | 19.47 | 19.95 | 123216 | 24290 | 18.87% |
| 2024-12-26 | 18.36 | 19.76 | 0.81 | 4.27% | 18.25 | 20.25 | 176316 | 34629 | 27.00% |