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 | 16.03 | 16.37 | 0.13 | 0.80% | 16.01 | 16.77 | 51451 | 8457 | 2.91% |
| 2025-04-02 | 16.12 | 16.24 | 0.12 | 0.74% | 15.98 | 16.26 | 30857 | 4983 | 1.74% |
| 2025-04-01 | 16.08 | 16.12 | 0.27 | 1.70% | 15.85 | 16.90 | 75550 | 12395 | 4.27% |
| 2025-03-31 | 16.15 | 15.85 | -0.30 | -1.86% | 15.59 | 16.25 | 44421 | 7023 | 2.51% |
| 2025-03-28 | 16.26 | 16.15 | -0.11 | -0.68% | 16.12 | 16.52 | 33265 | 5413 | 1.88% |
| 2025-03-27 | 16.53 | 16.26 | -0.29 | -1.75% | 16.25 | 16.55 | 33453 | 5477 | 1.89% |
| 2025-03-26 | 16.18 | 16.55 | 0.20 | 1.22% | 16.18 | 16.65 | 35388 | 5827 | 2.00% |
| 2025-03-25 | 16.41 | 16.35 | -0.25 | -1.51% | 16.12 | 16.62 | 38796 | 6333 | 2.19% |
| 2025-03-24 | 16.95 | 16.60 | -0.09 | -0.54% | 16.12 | 17.36 | 58972 | 9833 | 3.33% |
| 2025-03-21 | 16.93 | 16.69 | -0.32 | -1.88% | 16.55 | 17.01 | 36914 | 6170 | 2.09% |
| 2025-03-20 | 17.00 | 17.01 | -0.05 | -0.29% | 16.90 | 17.21 | 28488 | 4857 | 1.61% |
| 2025-03-19 | 17.26 | 17.06 | -0.24 | -1.39% | 17.00 | 17.29 | 28146 | 4815 | 1.59% |
| 2025-03-18 | 17.30 | 17.30 | -0.04 | -0.23% | 17.07 | 17.35 | 32973 | 5675 | 1.86% |
| 2025-03-17 | 17.50 | 17.34 | 0.06 | 0.35% | 17.28 | 17.51 | 29070 | 5056 | 1.64% |
| 2025-03-14 | 16.94 | 17.28 | 0.39 | 2.31% | 16.88 | 17.30 | 48161 | 8249 | 2.72% |
| 2025-03-13 | 17.51 | 16.89 | -0.50 | -2.88% | 16.70 | 17.51 | 58339 | 9897 | 3.30% |
| 2025-03-12 | 17.61 | 17.39 | -0.26 | -1.47% | 17.33 | 17.67 | 46314 | 8073 | 2.62% |
| 2025-03-11 | 17.31 | 17.65 | 0.19 | 1.09% | 17.29 | 17.88 | 53827 | 9451 | 3.04% |
| 2025-03-10 | 17.38 | 17.46 | 0.08 | 0.46% | 17.23 | 17.55 | 36706 | 6390 | 2.07% |
| 2025-03-07 | 17.70 | 17.38 | -0.32 | -1.81% | 17.23 | 17.70 | 49243 | 8585 | 2.78% |
| 2025-03-06 | 17.65 | 17.70 | 0.09 | 0.51% | 17.41 | 17.80 | 63299 | 11168 | 3.58% |
| 2025-03-05 | 17.93 | 17.61 | -0.29 | -1.62% | 17.24 | 17.93 | 53849 | 9417 | 3.04% |
| 2025-03-04 | 17.68 | 17.90 | 0.22 | 1.24% | 17.50 | 17.91 | 33287 | 5887 | 1.88% |
| 2025-03-03 | 17.78 | 17.68 | -0.12 | -0.67% | 17.55 | 18.22 | 45597 | 8150 | 2.58% |
| 2025-02-28 | 18.21 | 17.80 | -0.58 | -3.16% | 17.77 | 18.24 | 52452 | 9429 | 2.96% |
| 2025-02-27 | 18.35 | 18.38 | 0.04 | 0.22% | 17.99 | 18.45 | 83469 | 15177 | 4.72% |
| 2025-02-26 | 18.24 | 18.34 | -0.01 | -0.05% | 18.24 | 18.89 | 61680 | 11353 | 3.49% |
| 2025-02-25 | 18.30 | 18.35 | -0.18 | -0.97% | 18.22 | 19.20 | 73245 | 13623 | 4.14% |
| 2025-02-24 | 19.28 | 18.53 | -1.13 | -5.75% | 18.34 | 19.34 | 113759 | 21135 | 6.43% |
| 2025-02-21 | 19.80 | 19.66 | 0.15 | 0.77% | 19.20 | 20.25 | 143456 | 28248 | 8.11% |
| 2025-02-20 | 18.56 | 19.51 | 0.83 | 4.44% | 18.20 | 20.05 | 149694 | 28993 | 8.46% |
| 2025-02-19 | 18.38 | 18.68 | 0.29 | 1.58% | 18.30 | 18.75 | 58852 | 10913 | 3.33% |
| 2025-02-18 | 19.44 | 18.39 | -1.04 | -5.35% | 18.30 | 19.80 | 88493 | 16682 | 5.00% |
| 2025-02-17 | 19.15 | 19.43 | 0.16 | 0.83% | 18.90 | 19.50 | 51491 | 9909 | 2.91% |
| 2025-02-14 | 19.59 | 19.27 | -0.32 | -1.63% | 19.02 | 19.59 | 68569 | 13138 | 3.88% |
| 2025-02-13 | 20.45 | 19.59 | -0.88 | -4.30% | 19.56 | 20.45 | 90374 | 17967 | 5.11% |
| 2025-02-12 | 20.30 | 20.47 | 0.04 | 0.20% | 20.00 | 20.59 | 96024 | 19518 | 5.43% |
| 2025-02-11 | 20.28 | 20.43 | 0.27 | 1.34% | 19.83 | 21.00 | 131040 | 26731 | 7.41% |
| 2025-02-10 | 19.80 | 20.16 | 0.33 | 1.66% | 19.50 | 20.18 | 91423 | 18156 | 5.17% |
| 2025-02-07 | 19.69 | 19.83 | 0.12 | 0.61% | 19.40 | 20.34 | 106066 | 21116 | 6.00% |
| 2025-02-06 | 19.13 | 19.71 | 0.69 | 3.63% | 18.95 | 20.06 | 120440 | 23488 | 6.81% |
| 2025-02-05 | 20.70 | 19.02 | -1.88 | -9.00% | 18.89 | 20.70 | 178223 | 35010 | 10.07% |
| 2025-01-27 | 19.49 | 20.90 | 1.90 | 10.00% | 19.49 | 20.90 | 176940 | 36544 | 10.00% |
| 2025-01-24 | 18.97 | 19.00 | 0.08 | 0.42% | 18.64 | 19.14 | 53027 | 10051 | 3.00% |
| 2025-01-23 | 19.53 | 18.92 | -0.37 | -1.92% | 18.86 | 19.77 | 59113 | 11356 | 3.34% |
| 2025-01-22 | 19.95 | 19.29 | -0.71 | -3.55% | 19.29 | 19.95 | 56911 | 11057 | 3.22% |
| 2025-01-21 | 20.60 | 20.00 | -0.34 | -1.67% | 19.81 | 20.66 | 75948 | 15251 | 4.29% |
| 2025-01-20 | 20.87 | 20.34 | -0.17 | -0.83% | 19.94 | 20.96 | 73822 | 15077 | 4.17% |
| 2025-01-17 | 21.28 | 20.51 | -0.50 | -2.38% | 20.37 | 21.35 | 66492 | 13794 | 3.76% |
| 2025-01-16 | 21.31 | 21.01 | -0.30 | -1.41% | 20.75 | 21.60 | 85230 | 17992 | 4.82% |
| 2025-01-15 | 21.41 | 21.31 | -0.14 | -0.65% | 20.60 | 22.45 | 140796 | 30048 | 7.96% |
| 2025-01-14 | 20.72 | 21.45 | 0.73 | 3.52% | 20.72 | 22.15 | 175429 | 37524 | 9.92% |
| 2025-01-13 | 18.84 | 20.72 | 1.88 | 9.98% | 18.80 | 20.72 | 46442 | 9399 | 2.63% |
| 2025-01-10 | 19.94 | 18.84 | -1.07 | -5.37% | 18.81 | 20.00 | 62915 | 12142 | 3.56% |
| 2025-01-09 | 19.95 | 19.91 | -0.21 | -1.04% | 19.70 | 20.61 | 83556 | 16808 | 4.72% |
| 2025-01-08 | 20.60 | 20.12 | -0.42 | -2.04% | 19.47 | 20.68 | 122060 | 24455 | 6.90% |
| 2025-01-07 | 19.18 | 20.54 | 1.87 | 10.02% | 19.01 | 20.54 | 42863 | 8571 | 2.42% |
| 2025-01-06 | 20.00 | 18.67 | -1.21 | -6.09% | 18.38 | 20.30 | 108513 | 20640 | 6.13% |
| 2025-01-03 | 21.95 | 19.88 | -2.17 | -9.84% | 19.85 | 22.20 | 136865 | 28411 | 7.74% |
| 2025-01-02 | 22.87 | 22.05 | -1.18 | -5.08% | 21.87 | 23.28 | 130441 | 29326 | 7.37% |
| 2024-12-31 | 24.84 | 23.23 | -2.38 | -9.29% | 23.05 | 25.39 | 224225 | 53564 | 12.67% |
| 2024-12-30 | 26.92 | 25.61 | 0.68 | 2.73% | 24.93 | 26.93 | 178885 | 46070 | 10.11% |
| 2024-12-27 | 26.50 | 24.93 | -0.51 | -2.00% | 24.50 | 27.98 | 214943 | 56829 | 12.15% |
| 2024-12-26 | 26.48 | 25.44 | -0.66 | -2.53% | 24.66 | 27.37 | 216161 | 56346 | 12.22% |