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 | 17.04 | 17.18 | 0.07 | 0.41% | 16.86 | 17.37 | 49148 | 8410 | 1.24% |
| 2025-04-02 | 17.10 | 17.11 | -0.07 | -0.41% | 17.01 | 17.29 | 40948 | 7029 | 1.03% |
| 2025-04-01 | 16.90 | 17.18 | 0.09 | 0.53% | 16.82 | 17.22 | 54564 | 9316 | 1.37% |
| 2025-03-31 | 16.52 | 17.09 | 0.51 | 3.08% | 16.01 | 17.15 | 76336 | 12640 | 1.92% |
| 2025-03-28 | 16.50 | 16.58 | 0.00 | 0.00% | 16.35 | 16.69 | 39276 | 6500 | 0.99% |
| 2025-03-27 | 16.57 | 16.58 | -0.31 | -1.84% | 16.56 | 16.90 | 55046 | 9198 | 1.38% |
| 2025-03-26 | 16.20 | 16.89 | 0.65 | 4.00% | 16.20 | 17.66 | 110176 | 18780 | 2.77% |
| 2025-03-25 | 16.40 | 16.24 | -0.05 | -0.31% | 16.10 | 16.41 | 25081 | 4075 | 0.63% |
| 2025-03-24 | 16.60 | 16.29 | -0.35 | -2.10% | 15.96 | 16.72 | 48949 | 7983 | 1.23% |
| 2025-03-21 | 16.77 | 16.64 | -0.17 | -1.01% | 16.58 | 16.87 | 33161 | 5540 | 0.83% |
| 2025-03-20 | 16.90 | 16.81 | -0.10 | -0.59% | 16.80 | 16.97 | 30602 | 5163 | 0.77% |
| 2025-03-19 | 17.00 | 16.91 | -0.11 | -0.65% | 16.90 | 17.15 | 32958 | 5607 | 0.83% |
| 2025-03-18 | 17.00 | 17.02 | -0.01 | -0.06% | 16.94 | 17.11 | 28007 | 4764 | 0.70% |
| 2025-03-17 | 17.20 | 17.03 | 0.03 | 0.18% | 16.95 | 17.20 | 34405 | 5865 | 0.87% |
| 2025-03-14 | 16.78 | 17.00 | 0.23 | 1.37% | 16.70 | 17.05 | 35730 | 6049 | 0.90% |
| 2025-03-13 | 17.15 | 16.77 | -0.43 | -2.50% | 16.61 | 17.20 | 52502 | 8852 | 1.32% |
| 2025-03-12 | 16.99 | 17.20 | 0.30 | 1.78% | 16.95 | 17.50 | 78266 | 13527 | 1.97% |
| 2025-03-11 | 16.63 | 16.90 | 0.01 | 0.06% | 16.60 | 16.90 | 28437 | 4775 | 0.72% |
| 2025-03-10 | 16.77 | 16.89 | -0.07 | -0.41% | 16.76 | 16.97 | 31472 | 5293 | 0.79% |
| 2025-03-07 | 17.01 | 16.96 | -0.16 | -0.93% | 16.83 | 17.15 | 56046 | 9510 | 1.41% |
| 2025-03-06 | 16.78 | 17.12 | 0.44 | 2.64% | 16.70 | 17.35 | 64427 | 10963 | 1.62% |
| 2025-03-05 | 16.80 | 16.68 | -0.10 | -0.60% | 16.51 | 16.80 | 34049 | 5661 | 0.86% |
| 2025-03-04 | 16.64 | 16.78 | 0.14 | 0.84% | 16.52 | 16.82 | 34285 | 5722 | 0.86% |
| 2025-03-03 | 16.60 | 16.64 | 0.04 | 0.24% | 16.51 | 16.87 | 42512 | 7100 | 1.07% |
| 2025-02-28 | 17.30 | 16.60 | -0.78 | -4.49% | 16.50 | 17.40 | 59823 | 10138 | 1.50% |
| 2025-02-27 | 17.67 | 17.38 | -0.30 | -1.70% | 17.22 | 17.78 | 67360 | 11741 | 1.69% |
| 2025-02-26 | 17.79 | 17.68 | -0.10 | -0.56% | 17.55 | 17.92 | 63111 | 11157 | 1.59% |
| 2025-02-25 | 18.12 | 17.78 | -0.47 | -2.58% | 17.75 | 18.17 | 65067 | 11669 | 1.64% |
| 2025-02-24 | 18.36 | 18.25 | -0.13 | -0.71% | 18.10 | 18.62 | 91339 | 16794 | 2.30% |
| 2025-02-21 | 17.90 | 18.38 | 0.49 | 2.74% | 17.73 | 18.42 | 100080 | 18126 | 2.52% |
| 2025-02-20 | 17.71 | 17.89 | 0.16 | 0.90% | 17.60 | 18.06 | 72723 | 13008 | 1.83% |
| 2025-02-19 | 17.71 | 17.73 | 0.01 | 0.06% | 17.65 | 17.90 | 71486 | 12687 | 1.80% |
| 2025-02-18 | 18.17 | 17.72 | -0.45 | -2.48% | 17.67 | 18.19 | 77590 | 13888 | 1.95% |
| 2025-02-17 | 18.70 | 18.17 | -0.57 | -3.04% | 18.07 | 18.70 | 109673 | 20079 | 2.76% |
| 2025-02-14 | 18.66 | 18.74 | -0.15 | -0.79% | 18.15 | 18.84 | 146832 | 27173 | 3.69% |
| 2025-02-13 | 18.17 | 18.89 | 0.70 | 3.85% | 17.91 | 19.47 | 214229 | 39963 | 5.39% |
| 2025-02-12 | 17.95 | 18.19 | 0.24 | 1.34% | 17.86 | 18.40 | 121160 | 22014 | 3.05% |
| 2025-02-11 | 17.80 | 17.95 | 0.17 | 0.96% | 17.47 | 18.05 | 106961 | 19008 | 2.69% |
| 2025-02-10 | 17.29 | 17.78 | 0.47 | 2.72% | 17.29 | 17.81 | 102338 | 18004 | 2.57% |
| 2025-02-07 | 17.15 | 17.31 | 0.08 | 0.46% | 17.04 | 17.63 | 89264 | 15494 | 2.24% |
| 2025-02-06 | 16.90 | 17.23 | 0.23 | 1.35% | 16.71 | 17.26 | 77654 | 13282 | 1.95% |
| 2025-02-05 | 17.38 | 17.00 | -0.20 | -1.16% | 16.69 | 17.38 | 67549 | 11451 | 1.70% |
| 2025-01-27 | 17.72 | 17.20 | -0.22 | -1.26% | 17.10 | 17.72 | 56854 | 9878 | 1.43% |
| 2025-01-24 | 16.69 | 17.42 | 0.69 | 4.12% | 16.58 | 17.44 | 90382 | 15465 | 2.27% |
| 2025-01-23 | 16.89 | 16.73 | 0.01 | 0.06% | 16.72 | 17.25 | 61459 | 10461 | 1.55% |
| 2025-01-22 | 16.93 | 16.72 | -0.37 | -2.17% | 16.68 | 16.99 | 36435 | 6131 | 0.92% |
| 2025-01-21 | 17.15 | 17.09 | 0.04 | 0.23% | 16.80 | 17.32 | 48495 | 8244 | 1.22% |
| 2025-01-20 | 17.09 | 17.05 | 0.15 | 0.89% | 16.93 | 17.45 | 61442 | 10557 | 1.54% |
| 2025-01-17 | 16.68 | 16.90 | -0.15 | -0.88% | 16.52 | 17.09 | 52127 | 8787 | 1.31% |
| 2025-01-16 | 17.06 | 17.05 | -0.01 | -0.06% | 16.84 | 17.47 | 66852 | 11483 | 1.68% |
| 2025-01-15 | 16.96 | 17.06 | 0.11 | 0.65% | 16.96 | 17.37 | 69343 | 11900 | 1.74% |
| 2025-01-14 | 16.31 | 16.95 | 0.80 | 4.95% | 16.29 | 16.98 | 76815 | 12823 | 1.93% |
| 2025-01-13 | 16.42 | 16.15 | -0.50 | -3.00% | 15.81 | 16.44 | 59054 | 9548 | 1.48% |
| 2025-01-10 | 17.75 | 16.65 | -1.23 | -6.88% | 16.65 | 17.87 | 89129 | 15390 | 2.24% |
| 2025-01-09 | 17.99 | 17.88 | -0.10 | -0.56% | 17.82 | 18.13 | 66500 | 11951 | 1.67% |
| 2025-01-08 | 17.60 | 17.98 | 0.24 | 1.35% | 17.47 | 18.26 | 97013 | 17361 | 2.44% |
| 2025-01-07 | 17.38 | 17.74 | 0.29 | 1.66% | 17.15 | 17.80 | 86791 | 15154 | 2.18% |
| 2025-01-06 | 17.80 | 17.45 | -0.62 | -3.43% | 17.23 | 18.11 | 106912 | 18890 | 2.69% |
| 2025-01-03 | 17.83 | 18.07 | 0.29 | 1.63% | 17.08 | 18.20 | 140564 | 24926 | 3.53% |
| 2025-01-02 | 17.69 | 17.78 | -0.08 | -0.45% | 17.42 | 18.03 | 116664 | 20804 | 2.93% |
| 2024-12-31 | 18.87 | 17.86 | -0.84 | -4.49% | 17.59 | 18.89 | 148359 | 26952 | 3.73% |
| 2024-12-30 | 19.39 | 18.70 | -0.82 | -4.20% | 18.63 | 19.52 | 137052 | 25958 | 3.45% |
| 2024-12-27 | 19.70 | 19.52 | -0.31 | -1.56% | 19.49 | 20.08 | 132098 | 26138 | 3.32% |
| 2024-12-26 | 20.00 | 19.83 | -0.34 | -1.69% | 19.58 | 20.23 | 168839 | 33537 | 4.25% |
| 2024-12-25 | 20.35 | 20.17 | -0.38 | -1.85% | 19.70 | 20.70 | 150785 | 30410 | 3.79% |