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 | 17.20 | 17.05 | -0.29 | -1.67% | 16.84 | 17.31 | 49080 | 8386 | 1.30% |
| 2025-04-02 | 17.24 | 17.34 | 0.10 | 0.58% | 17.11 | 17.40 | 32545 | 5624 | 0.86% |
| 2025-04-01 | 17.20 | 17.24 | 0.08 | 0.47% | 17.05 | 17.39 | 46316 | 7967 | 1.22% |
| 2025-03-31 | 17.57 | 17.16 | -0.34 | -1.94% | 17.08 | 17.62 | 48357 | 8364 | 1.28% |
| 2025-03-28 | 17.50 | 17.50 | 0.00 | 0.00% | 17.44 | 17.67 | 43212 | 7567 | 1.14% |
| 2025-03-27 | 17.19 | 17.50 | 0.29 | 1.69% | 17.01 | 17.58 | 67118 | 11677 | 1.77% |
| 2025-03-26 | 17.35 | 17.21 | -0.14 | -0.81% | 17.00 | 17.45 | 54077 | 9285 | 1.43% |
| 2025-03-25 | 17.44 | 17.35 | -0.09 | -0.52% | 17.20 | 17.59 | 59484 | 10336 | 1.57% |
| 2025-03-24 | 17.98 | 17.44 | -0.55 | -3.06% | 17.17 | 18.16 | 98049 | 17118 | 2.59% |
| 2025-03-21 | 18.20 | 17.99 | -0.19 | -1.05% | 17.86 | 18.28 | 68479 | 12377 | 1.81% |
| 2025-03-20 | 18.49 | 18.18 | -0.49 | -2.62% | 18.05 | 18.60 | 91463 | 16641 | 2.41% |
| 2025-03-19 | 17.73 | 18.67 | 0.90 | 5.06% | 17.73 | 19.55 | 224072 | 41735 | 5.91% |
| 2025-03-18 | 17.75 | 17.77 | 0.00 | 0.00% | 17.42 | 17.95 | 70848 | 12531 | 1.87% |
| 2025-03-17 | 17.98 | 17.77 | -0.20 | -1.11% | 17.70 | 18.13 | 58635 | 10447 | 1.55% |
| 2025-03-14 | 16.85 | 17.97 | 1.12 | 6.65% | 16.79 | 18.15 | 136798 | 24012 | 3.61% |
| 2025-03-13 | 16.65 | 16.85 | 0.22 | 1.32% | 16.53 | 16.90 | 53922 | 9046 | 1.42% |
| 2025-03-12 | 16.78 | 16.63 | -0.11 | -0.66% | 16.56 | 16.83 | 43558 | 7253 | 1.15% |
| 2025-03-11 | 16.72 | 16.74 | -0.03 | -0.18% | 16.45 | 16.77 | 36320 | 6024 | 0.96% |
| 2025-03-10 | 16.58 | 16.77 | 0.19 | 1.15% | 16.50 | 16.93 | 43306 | 7253 | 1.14% |
| 2025-03-07 | 16.93 | 16.58 | -0.35 | -2.07% | 16.50 | 16.95 | 59496 | 9966 | 1.57% |
| 2025-03-06 | 16.98 | 16.93 | 0.01 | 0.06% | 16.77 | 17.09 | 49537 | 8363 | 1.31% |
| 2025-03-05 | 17.02 | 16.92 | -0.10 | -0.59% | 16.79 | 17.04 | 27715 | 4676 | 0.73% |
| 2025-03-04 | 16.95 | 17.02 | 0.07 | 0.41% | 16.81 | 17.03 | 29927 | 5071 | 0.79% |
| 2025-03-03 | 17.18 | 16.95 | -0.20 | -1.17% | 16.81 | 17.43 | 54073 | 9224 | 1.43% |
| 2025-02-28 | 17.30 | 17.15 | -0.17 | -0.98% | 17.06 | 17.48 | 48239 | 8311 | 1.27% |
| 2025-02-27 | 16.91 | 17.32 | 0.45 | 2.67% | 16.87 | 17.38 | 63471 | 10882 | 1.67% |
| 2025-02-26 | 16.97 | 16.87 | -0.10 | -0.59% | 16.76 | 17.18 | 50406 | 8535 | 1.33% |
| 2025-02-25 | 17.40 | 16.97 | -0.51 | -2.92% | 16.94 | 17.48 | 50460 | 8685 | 1.33% |
| 2025-02-24 | 17.30 | 17.48 | 0.22 | 1.27% | 17.15 | 17.61 | 66532 | 11599 | 1.76% |
| 2025-02-21 | 17.34 | 17.26 | -0.09 | -0.52% | 17.17 | 17.68 | 52750 | 9129 | 1.39% |
| 2025-02-20 | 17.06 | 17.35 | 0.20 | 1.17% | 16.75 | 17.38 | 72470 | 12385 | 1.91% |
| 2025-02-19 | 16.90 | 17.15 | 0.10 | 0.59% | 16.83 | 17.19 | 62014 | 10579 | 1.64% |
| 2025-02-18 | 17.34 | 17.05 | -0.34 | -1.96% | 16.88 | 17.39 | 57763 | 9849 | 1.52% |
| 2025-02-17 | 16.60 | 17.39 | 0.82 | 4.95% | 16.48 | 17.65 | 110460 | 18920 | 2.91% |
| 2025-02-14 | 16.48 | 16.57 | 0.09 | 0.55% | 16.36 | 16.74 | 40022 | 6616 | 1.06% |
| 2025-02-13 | 16.44 | 16.48 | 0.08 | 0.49% | 16.22 | 16.62 | 50015 | 8244 | 1.32% |
| 2025-02-12 | 16.40 | 16.40 | -0.08 | -0.49% | 16.18 | 16.47 | 34548 | 5634 | 0.91% |
| 2025-02-11 | 16.47 | 16.48 | 0.09 | 0.55% | 16.38 | 16.59 | 49719 | 8203 | 1.31% |
| 2025-02-10 | 16.38 | 16.39 | 0.05 | 0.31% | 16.22 | 16.50 | 51854 | 8499 | 1.37% |
| 2025-02-07 | 16.29 | 16.34 | 0.02 | 0.12% | 16.13 | 16.48 | 50320 | 8224 | 1.33% |
| 2025-02-06 | 16.25 | 16.32 | 0.12 | 0.74% | 16.05 | 16.33 | 45973 | 7438 | 1.21% |
| 2025-02-05 | 16.80 | 16.20 | -0.55 | -3.28% | 16.18 | 16.88 | 48525 | 7925 | 1.28% |
| 2025-01-27 | 16.62 | 16.75 | 0.14 | 0.84% | 16.61 | 16.92 | 47006 | 7910 | 1.24% |
| 2025-01-24 | 16.40 | 16.61 | 0.25 | 1.53% | 16.28 | 16.67 | 50955 | 8420 | 1.34% |
| 2025-01-23 | 16.38 | 16.36 | 0.09 | 0.55% | 16.25 | 16.75 | 50288 | 8281 | 1.33% |
| 2025-01-22 | 16.60 | 16.27 | -0.26 | -1.57% | 15.98 | 16.60 | 53342 | 8640 | 1.41% |
| 2025-01-21 | 16.39 | 16.53 | 0.21 | 1.29% | 16.16 | 16.61 | 70500 | 11587 | 1.86% |
| 2025-01-20 | 15.95 | 16.32 | 0.47 | 2.97% | 15.95 | 16.38 | 69310 | 11262 | 1.83% |
| 2025-01-17 | 15.98 | 15.85 | -0.14 | -0.88% | 15.61 | 15.98 | 48169 | 7608 | 1.27% |
| 2025-01-16 | 16.00 | 15.99 | 0.06 | 0.38% | 15.85 | 16.30 | 72058 | 11591 | 1.90% |
| 2025-01-15 | 16.20 | 15.93 | -0.25 | -1.55% | 15.86 | 16.26 | 42355 | 6773 | 1.12% |
| 2025-01-14 | 15.75 | 16.18 | 0.46 | 2.93% | 15.59 | 16.21 | 44140 | 7044 | 1.16% |
| 2025-01-13 | 15.90 | 15.72 | -0.14 | -0.88% | 15.61 | 16.10 | 56251 | 8884 | 1.48% |
| 2025-01-10 | 16.31 | 15.86 | -0.43 | -2.64% | 15.80 | 16.38 | 33512 | 5377 | 0.88% |
| 2025-01-09 | 16.49 | 16.29 | -0.24 | -1.45% | 16.25 | 16.52 | 31185 | 5101 | 0.82% |
| 2025-01-08 | 16.54 | 16.53 | -0.07 | -0.42% | 16.17 | 16.60 | 38659 | 6346 | 1.02% |
| 2025-01-07 | 16.30 | 16.60 | 0.32 | 1.97% | 16.22 | 16.78 | 56243 | 9322 | 1.48% |
| 2025-01-06 | 16.25 | 16.28 | 0.08 | 0.49% | 15.95 | 16.60 | 64269 | 10459 | 1.70% |
| 2025-01-03 | 16.53 | 16.20 | -0.39 | -2.35% | 16.06 | 16.87 | 66905 | 11011 | 1.77% |
| 2025-01-02 | 16.76 | 16.59 | -0.17 | -1.01% | 16.45 | 16.97 | 67738 | 11297 | 1.79% |
| 2024-12-31 | 17.08 | 16.76 | -0.34 | -1.99% | 16.73 | 17.23 | 52399 | 8872 | 1.38% |
| 2024-12-30 | 17.22 | 17.10 | -0.29 | -1.67% | 17.02 | 17.35 | 46998 | 8054 | 1.24% |
| 2024-12-27 | 17.26 | 17.39 | 0.18 | 1.05% | 16.99 | 17.54 | 38169 | 6615 | 1.01% |
| 2024-12-26 | 17.25 | 17.21 | -0.13 | -0.75% | 17.20 | 17.58 | 36191 | 6270 | 0.95% |