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 | 17.25 | 17.17 | -0.14 | -0.81% | 17.10 | 17.38 | 20802 | 3579 | 0.36% |
| 2025-04-02 | 17.35 | 17.31 | -0.04 | -0.23% | 17.25 | 17.42 | 18188 | 3151 | 0.32% |
| 2025-04-01 | 17.20 | 17.35 | 0.07 | 0.41% | 17.20 | 17.65 | 29025 | 5058 | 0.51% |
| 2025-03-31 | 17.47 | 17.28 | -0.19 | -1.09% | 17.27 | 17.82 | 33153 | 5808 | 0.58% |
| 2025-03-28 | 17.40 | 17.47 | 0.10 | 0.58% | 17.37 | 17.58 | 21171 | 3701 | 0.37% |
| 2025-03-27 | 17.56 | 17.37 | -0.17 | -0.97% | 17.24 | 17.58 | 28220 | 4906 | 0.49% |
| 2025-03-26 | 17.60 | 17.54 | -0.08 | -0.45% | 17.53 | 17.79 | 28319 | 4994 | 0.50% |
| 2025-03-25 | 17.58 | 17.62 | 0.02 | 0.11% | 17.55 | 17.74 | 18926 | 3337 | 0.33% |
| 2025-03-24 | 17.67 | 17.60 | -0.08 | -0.45% | 17.36 | 17.93 | 27782 | 4900 | 0.49% |
| 2025-03-21 | 17.80 | 17.68 | -0.15 | -0.84% | 17.58 | 17.99 | 26148 | 4635 | 0.46% |
| 2025-03-20 | 17.78 | 17.83 | 0.03 | 0.17% | 17.64 | 17.96 | 34075 | 6059 | 0.60% |
| 2025-03-19 | 18.14 | 17.80 | -0.41 | -2.25% | 17.75 | 18.25 | 44287 | 7931 | 0.77% |
| 2025-03-18 | 18.25 | 18.21 | -0.05 | -0.27% | 18.15 | 18.30 | 37745 | 6872 | 0.66% |
| 2025-03-17 | 18.25 | 18.26 | 0.01 | 0.05% | 18.14 | 18.39 | 35018 | 6390 | 0.61% |
| 2025-03-14 | 18.36 | 18.25 | -0.14 | -0.76% | 18.19 | 18.56 | 53468 | 9810 | 0.93% |
| 2025-03-13 | 18.21 | 18.39 | 0.19 | 1.04% | 18.11 | 18.49 | 54453 | 9948 | 0.95% |
| 2025-03-12 | 18.09 | 18.20 | 0.05 | 0.28% | 17.95 | 18.27 | 52772 | 9566 | 0.92% |
| 2025-03-11 | 17.35 | 18.15 | 0.71 | 4.07% | 17.23 | 18.80 | 139335 | 25276 | 2.44% |
| 2025-03-10 | 17.06 | 17.44 | 0.42 | 2.47% | 17.00 | 17.49 | 65138 | 11281 | 1.14% |
| 2025-03-07 | 16.91 | 17.02 | 0.10 | 0.59% | 16.83 | 17.09 | 34425 | 5850 | 0.60% |
| 2025-03-06 | 16.81 | 16.92 | 0.11 | 0.65% | 16.77 | 17.08 | 32248 | 5453 | 0.56% |
| 2025-03-05 | 16.90 | 16.81 | -0.05 | -0.30% | 16.66 | 17.01 | 42383 | 7129 | 0.74% |
| 2025-03-04 | 16.60 | 16.86 | 0.23 | 1.38% | 16.56 | 16.94 | 34448 | 5788 | 0.60% |
| 2025-03-03 | 16.68 | 16.63 | -0.05 | -0.30% | 16.56 | 16.85 | 49099 | 8196 | 0.86% |
| 2025-02-28 | 17.14 | 16.68 | -0.46 | -2.68% | 16.58 | 17.14 | 51904 | 8720 | 0.91% |
| 2025-02-27 | 17.05 | 17.14 | 0.10 | 0.59% | 16.92 | 17.14 | 38400 | 6537 | 0.67% |
| 2025-02-26 | 16.70 | 17.04 | 0.40 | 2.40% | 16.62 | 17.20 | 63742 | 10817 | 1.11% |
| 2025-02-25 | 16.79 | 16.64 | -0.14 | -0.83% | 16.60 | 16.79 | 34794 | 5802 | 0.61% |
| 2025-02-24 | 16.83 | 16.78 | -0.02 | -0.12% | 16.70 | 17.00 | 33088 | 5565 | 0.58% |
| 2025-02-21 | 16.78 | 16.80 | 0.09 | 0.54% | 16.67 | 16.94 | 39145 | 6578 | 0.68% |
| 2025-02-20 | 16.54 | 16.71 | 0.14 | 0.84% | 16.44 | 16.86 | 42584 | 7095 | 0.74% |
| 2025-02-19 | 16.32 | 16.57 | 0.25 | 1.53% | 16.25 | 16.63 | 34284 | 5648 | 0.60% |
| 2025-02-18 | 16.47 | 16.32 | -0.16 | -0.97% | 16.25 | 16.62 | 39362 | 6463 | 0.69% |
| 2025-02-17 | 16.76 | 16.48 | -0.28 | -1.67% | 16.38 | 16.86 | 51557 | 8514 | 0.90% |
| 2025-02-14 | 16.62 | 16.76 | 0.14 | 0.84% | 16.62 | 16.93 | 29198 | 4896 | 0.51% |
| 2025-02-13 | 16.68 | 16.62 | -0.08 | -0.48% | 16.58 | 16.78 | 38756 | 6464 | 0.68% |
| 2025-02-12 | 16.73 | 16.70 | -0.03 | -0.18% | 16.59 | 16.79 | 47361 | 7904 | 0.83% |
| 2025-02-11 | 16.85 | 16.73 | -0.15 | -0.89% | 16.61 | 17.05 | 47946 | 8043 | 0.84% |
| 2025-02-10 | 16.71 | 16.88 | 0.18 | 1.08% | 16.58 | 17.03 | 49710 | 8344 | 0.87% |
| 2025-02-07 | 16.63 | 16.70 | 0.07 | 0.42% | 16.54 | 16.90 | 47166 | 7877 | 0.82% |
| 2025-02-06 | 16.38 | 16.63 | 0.07 | 0.42% | 16.32 | 16.65 | 27387 | 4525 | 0.48% |
| 2025-02-05 | 16.93 | 16.56 | -0.24 | -1.43% | 16.48 | 16.96 | 27888 | 4650 | 0.49% |
| 2025-01-27 | 16.69 | 16.80 | 0.12 | 0.72% | 16.69 | 16.98 | 20442 | 3446 | 0.36% |
| 2025-01-24 | 16.33 | 16.68 | 0.31 | 1.89% | 16.30 | 16.69 | 33964 | 5630 | 0.59% |
| 2025-01-23 | 16.51 | 16.37 | 0.05 | 0.31% | 16.23 | 16.70 | 37488 | 6168 | 0.66% |
| 2025-01-22 | 16.33 | 16.32 | -0.10 | -0.61% | 16.21 | 16.53 | 26172 | 4275 | 0.46% |
| 2025-01-21 | 16.74 | 16.42 | -0.25 | -1.50% | 16.34 | 16.83 | 29571 | 4868 | 0.52% |
| 2025-01-20 | 16.81 | 16.67 | -0.13 | -0.77% | 16.65 | 17.10 | 29287 | 4931 | 0.51% |
| 2025-01-17 | 16.58 | 16.80 | 0.13 | 0.78% | 16.51 | 16.92 | 21214 | 3552 | 0.37% |
| 2025-01-16 | 16.87 | 16.67 | -0.20 | -1.19% | 16.65 | 17.11 | 29270 | 4941 | 0.51% |
| 2025-01-15 | 16.83 | 16.87 | 0.07 | 0.42% | 16.66 | 16.95 | 32694 | 5504 | 0.57% |
| 2025-01-14 | 16.17 | 16.80 | 0.63 | 3.90% | 16.12 | 16.80 | 35727 | 5930 | 0.62% |
| 2025-01-13 | 16.11 | 16.17 | -0.08 | -0.49% | 16.06 | 16.37 | 24361 | 3944 | 0.43% |
| 2025-01-10 | 16.32 | 16.25 | -0.11 | -0.67% | 16.07 | 16.47 | 32031 | 5217 | 0.56% |
| 2025-01-09 | 16.48 | 16.36 | -0.14 | -0.85% | 16.01 | 16.50 | 48773 | 7918 | 0.85% |
| 2025-01-08 | 16.99 | 16.50 | -0.49 | -2.88% | 16.26 | 17.09 | 56056 | 9280 | 0.98% |
| 2025-01-07 | 17.03 | 16.99 | -0.05 | -0.29% | 16.94 | 17.20 | 32369 | 5514 | 0.57% |
| 2025-01-06 | 17.06 | 17.04 | -0.02 | -0.12% | 16.90 | 17.25 | 33720 | 5758 | 0.59% |
| 2025-01-03 | 17.27 | 17.06 | -0.20 | -1.16% | 17.01 | 17.48 | 45094 | 7766 | 0.79% |
| 2025-01-02 | 17.79 | 17.26 | -0.62 | -3.47% | 17.10 | 17.89 | 38080 | 6656 | 0.67% |
| 2024-12-31 | 18.26 | 17.88 | -0.35 | -1.92% | 17.88 | 18.33 | 29896 | 5384 | 0.52% |
| 2024-12-30 | 18.07 | 18.23 | 0.13 | 0.72% | 18.05 | 18.45 | 40004 | 7296 | 0.70% |
| 2024-12-27 | 18.08 | 18.10 | 0.01 | 0.06% | 17.93 | 18.18 | 26547 | 4792 | 0.46% |
| 2024-12-26 | 18.12 | 18.09 | -0.01 | -0.06% | 18.01 | 18.23 | 28198 | 5119 | 0.49% |