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 | 17.35 | 17.49 | 0.13 | 0.75% | 17.06 | 17.52 | 36443 | 6316 | 0.31% |
| 2025-04-02 | 17.66 | 17.36 | -0.29 | -1.64% | 17.11 | 17.90 | 64082 | 11149 | 0.55% |
| 2025-04-01 | 17.37 | 17.65 | 0.43 | 2.50% | 17.20 | 17.71 | 49951 | 8736 | 0.43% |
| 2025-03-31 | 16.81 | 17.22 | 0.33 | 1.95% | 16.81 | 17.60 | 66034 | 11385 | 0.57% |
| 2025-03-28 | 16.57 | 16.89 | 0.25 | 1.50% | 16.52 | 16.91 | 36134 | 6070 | 0.31% |
| 2025-03-27 | 16.48 | 16.64 | 0.15 | 0.91% | 16.38 | 16.68 | 39259 | 6507 | 0.34% |
| 2025-03-26 | 16.18 | 16.49 | 0.25 | 1.54% | 16.06 | 16.66 | 41353 | 6779 | 0.35% |
| 2025-03-25 | 16.08 | 16.24 | 0.09 | 0.56% | 15.87 | 16.43 | 44217 | 7172 | 0.38% |
| 2025-03-24 | 16.30 | 16.15 | -0.14 | -0.86% | 15.93 | 16.41 | 43730 | 7065 | 0.38% |
| 2025-03-21 | 16.09 | 16.29 | 0.16 | 0.99% | 16.06 | 16.36 | 38143 | 6183 | 0.33% |
| 2025-03-20 | 16.16 | 16.13 | -0.04 | -0.25% | 16.00 | 16.45 | 42082 | 6814 | 0.36% |
| 2025-03-19 | 15.78 | 16.17 | 0.39 | 2.47% | 15.64 | 16.20 | 68331 | 10958 | 0.59% |
| 2025-03-18 | 15.92 | 15.78 | -0.19 | -1.19% | 15.75 | 15.98 | 43416 | 6875 | 0.37% |
| 2025-03-17 | 16.13 | 15.97 | -0.18 | -1.11% | 15.86 | 16.22 | 47810 | 7639 | 0.41% |
| 2025-03-14 | 16.68 | 16.15 | -0.55 | -3.29% | 16.12 | 16.80 | 82158 | 13406 | 0.70% |
| 2025-03-13 | 15.97 | 16.70 | 0.70 | 4.38% | 15.91 | 16.70 | 82155 | 13487 | 0.70% |
| 2025-03-12 | 15.81 | 16.00 | 0.22 | 1.39% | 15.58 | 16.03 | 63764 | 10093 | 0.55% |
| 2025-03-11 | 16.08 | 15.78 | -0.30 | -1.87% | 15.69 | 16.08 | 75039 | 11880 | 0.64% |
| 2025-03-10 | 16.13 | 16.08 | -0.09 | -0.56% | 15.91 | 16.16 | 37031 | 5942 | 0.32% |
| 2025-03-07 | 16.40 | 16.17 | -0.30 | -1.82% | 16.10 | 16.43 | 43718 | 7087 | 0.38% |
| 2025-03-06 | 17.20 | 16.47 | -0.80 | -4.63% | 16.34 | 17.25 | 84316 | 13997 | 0.72% |
| 2025-03-05 | 17.30 | 17.27 | -0.01 | -0.06% | 17.19 | 17.41 | 26136 | 4517 | 0.22% |
| 2025-03-04 | 17.10 | 17.28 | 0.09 | 0.52% | 17.10 | 17.59 | 50089 | 8717 | 0.43% |
| 2025-03-03 | 17.72 | 17.19 | -0.52 | -2.94% | 17.03 | 17.82 | 68538 | 11868 | 0.59% |
| 2025-02-28 | 17.73 | 17.71 | -0.01 | -0.06% | 17.43 | 17.87 | 79665 | 14089 | 0.68% |
| 2025-02-27 | 17.31 | 17.72 | 0.25 | 1.43% | 17.31 | 17.91 | 49304 | 8743 | 0.42% |
| 2025-02-26 | 17.15 | 17.47 | 0.30 | 1.75% | 17.11 | 17.67 | 74255 | 12984 | 0.64% |
| 2025-02-25 | 17.17 | 17.17 | -0.02 | -0.12% | 17.03 | 17.49 | 81216 | 14017 | 0.70% |
| 2025-02-24 | 17.14 | 17.19 | 0.02 | 0.12% | 16.98 | 17.34 | 135900 | 23248 | 1.17% |
| 2025-02-21 | 17.23 | 17.17 | -0.05 | -0.29% | 16.98 | 17.30 | 66931 | 11485 | 0.57% |
| 2025-02-20 | 17.22 | 17.22 | -0.01 | -0.06% | 16.95 | 17.36 | 65482 | 11244 | 0.56% |
| 2025-02-19 | 17.14 | 17.23 | 0.05 | 0.29% | 16.94 | 17.35 | 126621 | 21734 | 1.09% |
| 2025-02-18 | 16.57 | 17.18 | 0.53 | 3.18% | 16.48 | 17.18 | 98127 | 16631 | 0.84% |
| 2025-02-17 | 16.06 | 16.65 | 0.47 | 2.90% | 15.63 | 16.76 | 144688 | 23606 | 1.24% |
| 2025-02-14 | 15.38 | 16.18 | 0.76 | 4.93% | 15.35 | 16.18 | 120797 | 19123 | 1.04% |
| 2025-02-13 | 15.28 | 15.42 | 0.10 | 0.65% | 15.04 | 15.64 | 159662 | 24582 | 1.37% |
| 2025-02-12 | 15.23 | 15.32 | 0.16 | 1.06% | 14.87 | 15.39 | 157827 | 23818 | 1.35% |
| 2025-02-11 | 15.28 | 15.16 | -0.08 | -0.52% | 15.15 | 15.46 | 95545 | 14575 | 0.82% |
| 2025-02-10 | 15.40 | 15.24 | -0.22 | -1.42% | 15.18 | 15.57 | 73975 | 11340 | 0.63% |
| 2025-02-07 | 15.63 | 15.46 | -0.17 | -1.09% | 15.35 | 15.67 | 61089 | 9443 | 0.52% |
| 2025-02-06 | 15.76 | 15.63 | -0.15 | -0.95% | 15.51 | 15.83 | 43304 | 6775 | 0.37% |
| 2025-02-05 | 16.04 | 15.78 | -0.26 | -1.62% | 15.65 | 16.06 | 39361 | 6239 | 0.34% |
| 2025-01-27 | 15.73 | 16.04 | 0.30 | 1.91% | 15.67 | 16.23 | 85052 | 13623 | 0.73% |
| 2025-01-24 | 16.11 | 15.74 | -0.40 | -2.48% | 15.65 | 16.25 | 59174 | 9419 | 0.51% |
| 2025-01-23 | 16.00 | 16.14 | 0.21 | 1.32% | 15.90 | 16.24 | 44404 | 7150 | 0.38% |
| 2025-01-22 | 15.81 | 15.93 | 0.05 | 0.31% | 15.56 | 16.10 | 81316 | 12884 | 0.70% |
| 2025-01-21 | 16.25 | 15.88 | -0.44 | -2.70% | 15.71 | 16.35 | 59585 | 9517 | 0.51% |
| 2025-01-20 | 16.26 | 16.32 | 0.19 | 1.18% | 16.08 | 16.49 | 49958 | 8128 | 0.43% |
| 2025-01-17 | 16.38 | 16.13 | -0.25 | -1.53% | 15.91 | 16.38 | 83718 | 13523 | 0.72% |
| 2025-01-16 | 16.42 | 16.38 | -0.02 | -0.12% | 16.23 | 16.77 | 45313 | 7459 | 0.39% |
| 2025-01-15 | 16.78 | 16.40 | -0.40 | -2.38% | 16.36 | 17.22 | 65272 | 10893 | 0.56% |
| 2025-01-14 | 16.19 | 16.80 | 0.59 | 3.64% | 16.13 | 16.80 | 50160 | 8245 | 0.43% |
| 2025-01-13 | 16.66 | 16.21 | -0.45 | -2.70% | 16.11 | 16.69 | 50586 | 8262 | 0.43% |
| 2025-01-10 | 16.66 | 16.66 | 0.00 | 0.00% | 16.38 | 16.85 | 60247 | 10021 | 0.52% |
| 2025-01-09 | 16.58 | 16.66 | -0.07 | -0.42% | 16.32 | 16.72 | 57262 | 9471 | 0.49% |
| 2025-01-08 | 16.08 | 16.73 | 0.57 | 3.53% | 16.07 | 16.76 | 77680 | 12857 | 0.67% |
| 2025-01-07 | 16.44 | 16.16 | -0.24 | -1.46% | 16.01 | 16.66 | 93285 | 15167 | 0.80% |
| 2025-01-06 | 16.62 | 16.40 | -0.35 | -2.09% | 16.26 | 16.89 | 91669 | 15147 | 0.79% |
| 2025-01-03 | 16.77 | 16.75 | 0.20 | 1.21% | 15.88 | 17.00 | 161801 | 26709 | 1.39% |
| 2025-01-02 | 18.50 | 16.55 | -1.10 | -6.23% | 16.39 | 18.50 | 205335 | 34859 | 1.76% |
| 2024-12-31 | 17.22 | 17.65 | 0.46 | 2.68% | 17.04 | 17.70 | 69359 | 12159 | 0.60% |
| 2024-12-30 | 16.88 | 17.19 | 0.26 | 1.54% | 16.88 | 17.49 | 63571 | 10927 | 0.55% |
| 2024-12-27 | 16.53 | 16.93 | 0.29 | 1.74% | 16.53 | 17.05 | 75591 | 12718 | 0.65% |
| 2024-12-26 | 16.55 | 16.64 | -0.01 | -0.06% | 16.46 | 16.88 | 63708 | 10594 | 0.55% |