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 | 17.89 | 18.58 | 0.38 | 2.09% | 17.63 | 18.94 | 98747 | 18047 | 18.48% |
| 2025-04-02 | 17.44 | 18.20 | 0.94 | 5.45% | 17.43 | 18.74 | 87876 | 15929 | 16.44% |
| 2025-04-01 | 16.83 | 17.26 | 0.58 | 3.48% | 16.71 | 17.42 | 50339 | 8624 | 9.42% |
| 2025-03-31 | 17.36 | 16.68 | -0.78 | -4.47% | 16.44 | 17.41 | 62952 | 10552 | 11.78% |
| 2025-03-28 | 18.60 | 17.46 | -1.82 | -9.44% | 17.43 | 18.80 | 110215 | 19799 | 20.62% |
| 2025-03-27 | 18.10 | 19.28 | 1.00 | 5.47% | 18.09 | 21.45 | 159819 | 31205 | 29.91% |
| 2025-03-26 | 17.55 | 18.28 | 0.67 | 3.80% | 17.43 | 18.44 | 75680 | 13706 | 14.16% |
| 2025-03-25 | 16.64 | 17.61 | 0.96 | 5.77% | 16.48 | 18.11 | 49856 | 8710 | 9.33% |
| 2025-03-24 | 17.13 | 16.65 | -0.51 | -2.97% | 16.37 | 17.26 | 16859 | 2824 | 3.15% |
| 2025-03-21 | 17.31 | 17.16 | -0.15 | -0.87% | 17.04 | 17.39 | 10572 | 1817 | 1.98% |
| 2025-03-20 | 17.50 | 17.31 | -0.05 | -0.29% | 17.22 | 17.50 | 9129 | 1584 | 1.71% |
| 2025-03-19 | 17.42 | 17.36 | -0.06 | -0.34% | 17.26 | 17.49 | 11879 | 2063 | 2.22% |
| 2025-03-18 | 17.39 | 17.42 | 0.07 | 0.40% | 17.28 | 17.45 | 11232 | 1953 | 2.10% |
| 2025-03-17 | 17.19 | 17.35 | 0.17 | 0.99% | 17.11 | 17.41 | 14356 | 2480 | 2.69% |
| 2025-03-14 | 16.94 | 17.18 | 0.20 | 1.18% | 16.84 | 17.23 | 12693 | 2170 | 2.38% |
| 2025-03-13 | 17.14 | 16.98 | -0.17 | -0.99% | 16.58 | 17.18 | 10085 | 1706 | 1.89% |
| 2025-03-12 | 17.25 | 17.15 | -0.10 | -0.58% | 17.12 | 17.29 | 10139 | 1741 | 1.90% |
| 2025-03-11 | 17.08 | 17.25 | 0.06 | 0.35% | 16.93 | 17.30 | 12586 | 2152 | 2.36% |
| 2025-03-10 | 17.10 | 17.19 | 0.12 | 0.70% | 17.10 | 17.30 | 10830 | 1864 | 2.03% |
| 2025-03-07 | 17.18 | 17.07 | -0.05 | -0.29% | 17.01 | 17.30 | 9660 | 1655 | 1.81% |
| 2025-03-06 | 16.88 | 17.12 | 0.20 | 1.18% | 16.88 | 17.23 | 11745 | 2005 | 2.20% |
| 2025-03-05 | 16.91 | 16.92 | 0.01 | 0.06% | 16.71 | 16.97 | 8905 | 1497 | 1.67% |
| 2025-03-04 | 16.71 | 16.91 | 0.16 | 0.96% | 16.57 | 16.97 | 7459 | 1255 | 1.40% |
| 2025-03-03 | 16.69 | 16.75 | 0.16 | 0.96% | 16.65 | 16.94 | 9510 | 1601 | 1.78% |
| 2025-02-28 | 16.94 | 16.59 | -0.35 | -2.07% | 16.51 | 17.03 | 9806 | 1638 | 1.83% |
| 2025-02-27 | 17.09 | 16.94 | -0.06 | -0.35% | 16.65 | 17.09 | 11944 | 2009 | 2.23% |
| 2025-02-26 | 16.95 | 17.00 | 0.17 | 1.01% | 16.91 | 17.13 | 10645 | 1810 | 1.99% |
| 2025-02-25 | 16.90 | 16.83 | -0.17 | -1.00% | 16.78 | 16.95 | 6835 | 1153 | 1.28% |
| 2025-02-24 | 16.91 | 17.00 | 0.03 | 0.18% | 16.82 | 17.06 | 12382 | 2098 | 2.32% |
| 2025-02-21 | 17.50 | 16.97 | 0.08 | 0.47% | 16.79 | 17.55 | 15747 | 2674 | 2.95% |
| 2025-02-20 | 16.55 | 16.89 | 0.27 | 1.62% | 16.55 | 17.09 | 12923 | 2172 | 2.42% |
| 2025-02-19 | 16.40 | 16.62 | 0.26 | 1.59% | 16.27 | 16.67 | 9314 | 1543 | 1.74% |
| 2025-02-18 | 16.75 | 16.36 | -0.39 | -2.33% | 16.31 | 16.91 | 15068 | 2509 | 2.82% |
| 2025-02-17 | 16.59 | 16.75 | 0.11 | 0.66% | 16.59 | 16.80 | 8464 | 1414 | 1.58% |
| 2025-02-14 | 16.93 | 16.64 | -0.16 | -0.95% | 16.62 | 16.93 | 10175 | 1703 | 1.90% |
| 2025-02-13 | 17.30 | 16.80 | -0.52 | -3.00% | 16.75 | 17.30 | 21883 | 3713 | 4.09% |
| 2025-02-12 | 16.84 | 17.32 | 0.44 | 2.61% | 16.57 | 17.78 | 32476 | 5623 | 6.08% |
| 2025-02-11 | 16.99 | 16.88 | -0.01 | -0.06% | 16.71 | 16.99 | 9644 | 1621 | 1.80% |
| 2025-02-10 | 16.69 | 16.89 | 0.20 | 1.20% | 16.66 | 16.97 | 10716 | 1803 | 2.01% |
| 2025-02-07 | 16.73 | 16.69 | 0.01 | 0.06% | 16.60 | 16.94 | 11695 | 1963 | 2.19% |
| 2025-02-06 | 16.56 | 16.68 | 0.15 | 0.91% | 16.43 | 16.70 | 8427 | 1399 | 1.58% |
| 2025-02-05 | 16.46 | 16.53 | 0.22 | 1.35% | 16.42 | 16.65 | 8621 | 1425 | 1.61% |
| 2025-01-27 | 16.60 | 16.31 | -0.23 | -1.39% | 16.30 | 16.85 | 11559 | 1914 | 2.16% |
| 2025-01-24 | 16.52 | 16.54 | 0.09 | 0.55% | 16.39 | 16.75 | 8982 | 1488 | 1.68% |
| 2025-01-23 | 16.67 | 16.45 | -0.18 | -1.08% | 16.43 | 16.90 | 9352 | 1563 | 1.75% |
| 2025-01-22 | 16.56 | 16.63 | -0.04 | -0.24% | 16.50 | 16.77 | 6895 | 1146 | 1.29% |
| 2025-01-21 | 16.89 | 16.67 | -0.26 | -1.54% | 16.53 | 17.00 | 11926 | 1989 | 2.23% |
| 2025-01-20 | 17.02 | 16.93 | -0.14 | -0.82% | 16.78 | 17.15 | 10638 | 1800 | 1.99% |
| 2025-01-17 | 16.90 | 17.07 | 0.09 | 0.53% | 16.60 | 17.39 | 15766 | 2680 | 2.95% |
| 2025-01-16 | 16.91 | 16.98 | -0.02 | -0.12% | 16.68 | 17.20 | 16792 | 2839 | 3.14% |
| 2025-01-15 | 17.50 | 17.00 | -0.68 | -3.85% | 16.68 | 17.54 | 28967 | 4924 | 5.42% |
| 2025-01-14 | 17.90 | 17.68 | -0.01 | -0.06% | 16.82 | 18.33 | 55660 | 9769 | 10.42% |
| 2025-01-13 | 15.79 | 17.69 | 1.58 | 9.81% | 15.78 | 17.99 | 44046 | 7478 | 8.24% |
| 2025-01-10 | 15.52 | 16.11 | 0.49 | 3.14% | 15.41 | 16.48 | 16568 | 2642 | 3.10% |
| 2025-01-09 | 15.61 | 15.62 | 0.01 | 0.06% | 15.42 | 15.74 | 4479 | 700 | 0.84% |
| 2025-01-08 | 15.70 | 15.61 | -0.01 | -0.06% | 15.11 | 15.70 | 6787 | 1052 | 1.27% |
| 2025-01-07 | 15.35 | 15.62 | 0.35 | 2.29% | 15.19 | 15.62 | 6391 | 987 | 1.20% |
| 2025-01-06 | 15.21 | 15.27 | 0.09 | 0.59% | 14.65 | 15.45 | 7922 | 1200 | 1.48% |
| 2025-01-03 | 15.76 | 15.18 | -0.55 | -3.50% | 15.09 | 15.88 | 10215 | 1580 | 1.91% |
| 2025-01-02 | 16.38 | 15.73 | -0.34 | -2.12% | 15.55 | 16.38 | 9198 | 1468 | 1.72% |
| 2024-12-31 | 16.39 | 16.07 | -0.32 | -1.95% | 16.05 | 16.54 | 8609 | 1397 | 1.61% |
| 2024-12-30 | 16.47 | 16.39 | -0.20 | -1.21% | 16.24 | 16.59 | 6824 | 1120 | 1.28% |
| 2024-12-27 | 16.38 | 16.59 | 0.25 | 1.53% | 16.38 | 16.77 | 8878 | 1474 | 1.66% |
| 2024-12-26 | 16.39 | 16.34 | -0.02 | -0.12% | 16.34 | 16.64 | 9191 | 1516 | 1.72% |
| 2024-12-25 | 17.00 | 16.36 | -0.57 | -3.37% | 16.23 | 17.18 | 11491 | 1890 | 2.15% |