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 | 16.32 | 16.34 | -0.12 | -0.73% | 16.19 | 16.45 | 21743 | 3549 | 1.00% |
| 2025-04-02 | 16.39 | 16.46 | 0.08 | 0.49% | 16.30 | 16.69 | 21772 | 3593 | 1.00% |
| 2025-04-01 | 16.25 | 16.38 | 0.13 | 0.80% | 16.25 | 16.49 | 18024 | 2957 | 0.83% |
| 2025-03-31 | 16.48 | 16.25 | -0.16 | -0.98% | 16.14 | 16.48 | 23023 | 3739 | 1.06% |
| 2025-03-28 | 16.57 | 16.41 | -0.24 | -1.44% | 16.40 | 16.70 | 24964 | 4126 | 1.14% |
| 2025-03-27 | 16.85 | 16.65 | -0.18 | -1.07% | 16.47 | 16.85 | 21399 | 3562 | 0.98% |
| 2025-03-26 | 16.72 | 16.83 | 0.19 | 1.14% | 16.57 | 16.90 | 26082 | 4387 | 1.20% |
| 2025-03-25 | 16.59 | 16.64 | -0.01 | -0.06% | 16.48 | 16.77 | 24898 | 4146 | 1.14% |
| 2025-03-24 | 17.05 | 16.65 | -0.41 | -2.40% | 16.35 | 17.05 | 45246 | 7546 | 2.07% |
| 2025-03-21 | 17.35 | 17.06 | -0.30 | -1.73% | 16.98 | 17.36 | 47213 | 8092 | 2.16% |
| 2025-03-20 | 17.27 | 17.36 | 0.10 | 0.58% | 17.22 | 17.60 | 62037 | 10805 | 2.84% |
| 2025-03-19 | 17.20 | 17.26 | 0.12 | 0.70% | 17.07 | 17.39 | 48177 | 8303 | 2.21% |
| 2025-03-18 | 17.05 | 17.14 | 0.12 | 0.71% | 16.98 | 17.14 | 30468 | 5198 | 1.40% |
| 2025-03-17 | 17.17 | 17.02 | 0.02 | 0.12% | 16.97 | 17.19 | 30790 | 5249 | 1.41% |
| 2025-03-14 | 16.60 | 17.00 | 0.35 | 2.10% | 16.56 | 17.06 | 49606 | 8356 | 2.27% |
| 2025-03-13 | 16.85 | 16.65 | -0.22 | -1.30% | 16.44 | 16.90 | 37871 | 6295 | 1.74% |
| 2025-03-12 | 16.80 | 16.87 | 0.07 | 0.42% | 16.80 | 16.98 | 36514 | 6166 | 1.67% |
| 2025-03-11 | 16.86 | 16.80 | -0.19 | -1.12% | 16.58 | 16.89 | 48280 | 8073 | 2.21% |
| 2025-03-10 | 16.86 | 16.99 | 0.13 | 0.77% | 16.77 | 17.03 | 31551 | 5342 | 1.45% |
| 2025-03-07 | 16.95 | 16.86 | -0.04 | -0.24% | 16.81 | 17.28 | 51282 | 8736 | 2.35% |
| 2025-03-06 | 16.70 | 16.90 | 0.16 | 0.96% | 16.70 | 16.96 | 32126 | 5421 | 1.47% |
| 2025-03-05 | 16.85 | 16.74 | -0.05 | -0.30% | 16.60 | 16.85 | 25262 | 4217 | 1.16% |
| 2025-03-04 | 16.50 | 16.79 | 0.24 | 1.45% | 16.47 | 16.80 | 26221 | 4383 | 1.20% |
| 2025-03-03 | 16.60 | 16.55 | 0.05 | 0.30% | 16.53 | 16.85 | 33204 | 5539 | 1.52% |
| 2025-02-28 | 17.18 | 16.50 | -0.81 | -4.68% | 16.50 | 17.27 | 58640 | 9883 | 2.69% |
| 2025-02-27 | 17.41 | 17.31 | -0.19 | -1.09% | 17.08 | 17.53 | 46226 | 7992 | 2.12% |
| 2025-02-26 | 17.15 | 17.50 | 0.35 | 2.04% | 17.15 | 17.55 | 60572 | 10571 | 2.78% |
| 2025-02-25 | 17.08 | 17.15 | 0.03 | 0.18% | 16.98 | 17.44 | 44650 | 7698 | 2.05% |
| 2025-02-24 | 16.90 | 17.12 | -0.28 | -1.61% | 16.90 | 17.33 | 48299 | 8248 | 2.21% |
| 2025-02-21 | 17.36 | 17.40 | 0.12 | 0.69% | 17.13 | 17.48 | 47714 | 8269 | 2.19% |
| 2025-02-20 | 17.38 | 17.28 | -0.07 | -0.40% | 17.17 | 17.38 | 35392 | 6114 | 1.62% |
| 2025-02-19 | 17.02 | 17.35 | 0.27 | 1.58% | 17.02 | 17.45 | 47900 | 8282 | 2.20% |
| 2025-02-18 | 17.49 | 17.08 | -0.63 | -3.56% | 17.08 | 17.50 | 54269 | 9388 | 2.49% |
| 2025-02-17 | 17.27 | 17.71 | 0.45 | 2.61% | 17.23 | 17.96 | 87241 | 15362 | 4.00% |
| 2025-02-14 | 17.30 | 17.26 | -0.10 | -0.58% | 17.23 | 17.51 | 50903 | 8820 | 2.33% |
| 2025-02-13 | 17.77 | 17.36 | -0.38 | -2.14% | 17.32 | 17.87 | 86405 | 15152 | 3.96% |
| 2025-02-12 | 18.32 | 17.74 | -0.52 | -2.85% | 17.62 | 18.32 | 160969 | 28851 | 7.38% |
| 2025-02-11 | 16.61 | 18.26 | 1.66 | 10.00% | 16.43 | 18.26 | 97260 | 17216 | 4.46% |
| 2025-02-10 | 16.42 | 16.60 | 0.17 | 1.03% | 16.31 | 16.60 | 34605 | 5695 | 1.59% |
| 2025-02-07 | 16.37 | 16.43 | 0.09 | 0.55% | 16.25 | 16.49 | 41416 | 6789 | 1.90% |
| 2025-02-06 | 16.06 | 16.34 | 0.23 | 1.43% | 16.01 | 16.35 | 24758 | 4020 | 1.13% |
| 2025-02-05 | 15.96 | 16.11 | 0.19 | 1.19% | 15.92 | 16.15 | 17991 | 2889 | 0.82% |
| 2025-01-27 | 16.00 | 15.92 | -0.05 | -0.31% | 15.92 | 16.13 | 18732 | 2999 | 0.86% |
| 2025-01-24 | 15.85 | 15.97 | 0.10 | 0.63% | 15.77 | 16.02 | 19343 | 3078 | 0.89% |
| 2025-01-23 | 16.00 | 15.87 | -0.07 | -0.44% | 15.87 | 16.19 | 24641 | 3956 | 1.13% |
| 2025-01-22 | 16.12 | 15.94 | -0.16 | -0.99% | 15.91 | 16.12 | 15093 | 2412 | 0.69% |
| 2025-01-21 | 16.10 | 16.10 | 0.04 | 0.25% | 15.93 | 16.19 | 18201 | 2919 | 0.83% |
| 2025-01-20 | 16.34 | 16.06 | -0.09 | -0.56% | 16.03 | 16.34 | 27337 | 4413 | 1.25% |
| 2025-01-17 | 15.87 | 16.15 | 0.18 | 1.13% | 15.87 | 16.20 | 29600 | 4756 | 1.36% |
| 2025-01-16 | 15.87 | 15.97 | 0.10 | 0.63% | 15.83 | 16.12 | 20931 | 3347 | 0.96% |
| 2025-01-15 | 16.02 | 15.87 | -0.14 | -0.87% | 15.83 | 16.03 | 20100 | 3200 | 0.92% |
| 2025-01-14 | 15.61 | 16.01 | 0.46 | 2.96% | 15.60 | 16.07 | 34787 | 5514 | 1.59% |
| 2025-01-13 | 15.28 | 15.55 | 0.12 | 0.78% | 15.19 | 15.63 | 20685 | 3193 | 0.95% |
| 2025-01-10 | 15.85 | 15.43 | -0.46 | -2.89% | 15.39 | 15.97 | 24339 | 3831 | 1.12% |
| 2025-01-09 | 15.74 | 15.89 | 0.02 | 0.13% | 15.74 | 15.98 | 21137 | 3359 | 0.97% |
| 2025-01-08 | 15.98 | 15.87 | -0.12 | -0.75% | 15.58 | 15.98 | 30929 | 4876 | 1.42% |
| 2025-01-07 | 15.91 | 15.99 | 0.08 | 0.50% | 15.67 | 16.02 | 33455 | 5305 | 1.53% |
| 2025-01-06 | 15.78 | 15.91 | 0.09 | 0.57% | 15.58 | 16.07 | 23418 | 3714 | 1.07% |
| 2025-01-03 | 16.43 | 15.82 | -0.57 | -3.48% | 15.80 | 16.52 | 44163 | 7074 | 2.02% |
| 2025-01-02 | 16.71 | 16.39 | -0.35 | -2.09% | 16.34 | 17.00 | 41727 | 6961 | 4.95% |
| 2024-12-31 | 17.21 | 16.74 | -0.47 | -2.73% | 16.72 | 17.23 | 42507 | 7197 | 5.04% |
| 2024-12-30 | 17.64 | 17.21 | -0.50 | -2.82% | 17.20 | 17.70 | 48833 | 8480 | 5.79% |
| 2024-12-27 | 17.57 | 17.71 | 0.13 | 0.74% | 17.39 | 17.85 | 53063 | 9376 | 6.29% |
| 2024-12-26 | 17.52 | 17.58 | -0.01 | -0.06% | 17.48 | 17.71 | 45176 | 7957 | 5.36% |
| 2024-12-25 | 18.00 | 17.59 | -0.57 | -3.14% | 17.51 | 18.02 | 58590 | 10347 | 6.95% |