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 | 17.29 | 17.49 | -0.16 | -0.91% | 17.11 | 17.72 | 28147 | 4904 | 2.09% |
| 2025-04-02 | 17.12 | 17.65 | 0.57 | 3.34% | 17.04 | 18.35 | 45385 | 8088 | 3.37% |
| 2025-04-01 | 16.88 | 17.08 | 0.15 | 0.89% | 16.85 | 17.23 | 13283 | 2265 | 0.99% |
| 2025-03-31 | 16.77 | 16.93 | -0.07 | -0.41% | 16.47 | 17.22 | 19707 | 3305 | 1.46% |
| 2025-03-28 | 17.20 | 17.00 | -0.30 | -1.73% | 16.82 | 17.33 | 18334 | 3126 | 1.36% |
| 2025-03-27 | 17.68 | 17.30 | -0.39 | -2.20% | 17.20 | 17.70 | 24144 | 4189 | 1.79% |
| 2025-03-26 | 17.31 | 17.69 | 0.12 | 0.68% | 17.15 | 17.80 | 44869 | 7902 | 3.33% |
| 2025-03-25 | 16.80 | 17.57 | 0.75 | 4.46% | 16.68 | 18.50 | 64155 | 11446 | 4.77% |
| 2025-03-24 | 17.29 | 16.82 | -0.43 | -2.49% | 16.39 | 17.33 | 19739 | 3313 | 1.47% |
| 2025-03-21 | 17.55 | 17.25 | -0.37 | -2.10% | 17.09 | 17.63 | 17828 | 3084 | 1.32% |
| 2025-03-20 | 17.40 | 17.62 | 0.10 | 0.57% | 17.40 | 17.76 | 18528 | 3263 | 1.38% |
| 2025-03-19 | 17.60 | 17.52 | -0.17 | -0.96% | 17.36 | 17.80 | 22099 | 3875 | 1.64% |
| 2025-03-18 | 17.62 | 17.69 | 0.00 | 0.00% | 17.26 | 17.95 | 28660 | 5067 | 2.13% |
| 2025-03-17 | 17.26 | 17.69 | 0.42 | 2.43% | 17.17 | 18.91 | 57396 | 10243 | 4.27% |
| 2025-03-14 | 17.10 | 17.27 | 0.08 | 0.47% | 16.77 | 17.31 | 32301 | 5512 | 2.40% |
| 2025-03-13 | 17.20 | 17.19 | -0.17 | -0.98% | 16.84 | 17.91 | 38556 | 6677 | 2.87% |
| 2025-03-12 | 16.74 | 17.36 | 0.62 | 3.70% | 16.74 | 17.45 | 38331 | 6548 | 2.85% |
| 2025-03-11 | 16.60 | 16.74 | 0.06 | 0.36% | 16.40 | 16.91 | 16850 | 2797 | 1.25% |
| 2025-03-10 | 16.62 | 16.68 | 0.06 | 0.36% | 16.57 | 16.85 | 16267 | 2714 | 1.21% |
| 2025-03-07 | 16.66 | 16.62 | -0.04 | -0.24% | 16.51 | 16.85 | 14964 | 2494 | 1.11% |
| 2025-03-06 | 16.69 | 16.66 | -0.04 | -0.24% | 16.55 | 16.87 | 22579 | 3771 | 1.68% |
| 2025-03-05 | 16.73 | 16.70 | -0.03 | -0.18% | 16.47 | 16.75 | 10854 | 1799 | 0.81% |
| 2025-03-04 | 16.45 | 16.73 | 0.09 | 0.54% | 16.44 | 16.82 | 13009 | 2173 | 0.97% |
| 2025-03-03 | 16.48 | 16.64 | 0.13 | 0.79% | 16.45 | 16.75 | 14265 | 2370 | 1.06% |
| 2025-02-28 | 17.10 | 16.51 | -0.35 | -2.08% | 16.43 | 17.10 | 12147 | 2023 | 0.90% |
| 2025-02-27 | 17.04 | 16.86 | -0.18 | -1.06% | 16.55 | 17.05 | 15092 | 2532 | 1.12% |
| 2025-02-26 | 17.00 | 17.04 | 0.13 | 0.77% | 16.76 | 17.15 | 12886 | 2192 | 0.96% |
| 2025-02-25 | 16.78 | 16.91 | 0.03 | 0.18% | 16.68 | 17.11 | 11291 | 1909 | 0.84% |
| 2025-02-24 | 16.73 | 16.88 | 0.07 | 0.42% | 16.63 | 17.17 | 16656 | 2818 | 1.24% |
| 2025-02-21 | 16.49 | 16.81 | 0.35 | 2.13% | 16.35 | 16.86 | 23323 | 3898 | 1.73% |
| 2025-02-20 | 16.50 | 16.46 | -0.04 | -0.24% | 16.33 | 16.55 | 9561 | 1573 | 0.71% |
| 2025-02-19 | 16.15 | 16.50 | 0.32 | 1.98% | 16.15 | 16.53 | 12577 | 2064 | 0.93% |
| 2025-02-18 | 16.62 | 16.18 | -0.44 | -2.65% | 16.10 | 16.68 | 10879 | 1778 | 0.81% |
| 2025-02-17 | 16.45 | 16.62 | 0.12 | 0.73% | 16.37 | 16.75 | 9752 | 1615 | 0.72% |
| 2025-02-14 | 16.41 | 16.50 | 0.08 | 0.49% | 16.35 | 16.68 | 10293 | 1702 | 0.76% |
| 2025-02-13 | 16.78 | 16.42 | -0.34 | -2.03% | 16.42 | 16.78 | 13832 | 2295 | 1.03% |
| 2025-02-12 | 16.75 | 16.76 | -0.25 | -1.47% | 16.64 | 16.83 | 23317 | 3898 | 1.73% |
| 2025-02-11 | 16.50 | 17.01 | 0.53 | 3.22% | 16.31 | 17.55 | 32635 | 5534 | 2.43% |
| 2025-02-10 | 16.44 | 16.48 | 0.05 | 0.30% | 16.28 | 16.53 | 8899 | 1461 | 0.66% |
| 2025-02-07 | 16.40 | 16.43 | 0.00 | 0.00% | 16.26 | 16.64 | 12897 | 2126 | 0.96% |
| 2025-02-06 | 16.23 | 16.43 | 0.21 | 1.29% | 16.06 | 16.44 | 13524 | 2202 | 1.01% |
| 2025-02-05 | 16.10 | 16.22 | 0.18 | 1.12% | 16.01 | 16.38 | 10048 | 1628 | 0.75% |
| 2025-01-27 | 16.03 | 16.04 | 0.09 | 0.56% | 15.86 | 16.23 | 8977 | 1440 | 0.67% |
| 2025-01-24 | 16.00 | 15.95 | 0.09 | 0.57% | 15.82 | 16.05 | 8428 | 1343 | 0.63% |
| 2025-01-23 | 16.07 | 15.86 | -0.07 | -0.44% | 15.85 | 16.24 | 14543 | 2340 | 1.08% |
| 2025-01-22 | 16.00 | 15.93 | -0.19 | -1.18% | 15.85 | 16.10 | 7506 | 1195 | 0.56% |
| 2025-01-21 | 16.51 | 16.12 | -0.38 | -2.30% | 16.02 | 17.00 | 21041 | 3446 | 1.56% |
| 2025-01-20 | 15.63 | 16.50 | 0.72 | 4.56% | 15.63 | 16.50 | 24478 | 3964 | 1.82% |
| 2025-01-17 | 15.91 | 15.78 | -0.11 | -0.69% | 15.36 | 15.91 | 12624 | 1981 | 0.94% |
| 2025-01-16 | 15.90 | 15.89 | -0.12 | -0.75% | 15.81 | 16.22 | 13526 | 2165 | 1.01% |
| 2025-01-15 | 16.57 | 16.01 | -0.64 | -3.84% | 15.93 | 16.57 | 25142 | 4074 | 1.87% |
| 2025-01-14 | 16.85 | 16.65 | 0.60 | 3.74% | 16.20 | 16.85 | 30069 | 4955 | 2.23% |
| 2025-01-13 | 16.57 | 16.05 | -0.55 | -3.31% | 15.88 | 16.89 | 26195 | 4249 | 1.95% |
| 2025-01-10 | 15.76 | 16.60 | 0.78 | 4.93% | 15.70 | 16.75 | 32336 | 5271 | 2.40% |
| 2025-01-09 | 15.46 | 15.82 | 0.34 | 2.20% | 15.33 | 15.92 | 12548 | 1960 | 0.93% |
| 2025-01-08 | 15.29 | 15.48 | 0.13 | 0.85% | 15.14 | 15.61 | 11452 | 1767 | 0.85% |
| 2025-01-07 | 15.13 | 15.35 | 0.27 | 1.79% | 14.95 | 15.36 | 7498 | 1136 | 0.56% |
| 2025-01-06 | 14.89 | 15.08 | 0.23 | 1.55% | 14.51 | 15.15 | 10452 | 1560 | 0.78% |
| 2025-01-03 | 15.55 | 14.85 | -0.65 | -4.19% | 14.82 | 15.64 | 12821 | 1942 | 0.95% |
| 2025-01-02 | 16.00 | 15.50 | -0.51 | -3.19% | 15.38 | 16.10 | 14785 | 2327 | 1.10% |
| 2024-12-31 | 16.37 | 16.01 | -0.36 | -2.20% | 15.94 | 16.46 | 9121 | 1474 | 0.68% |
| 2024-12-30 | 16.66 | 16.37 | -0.30 | -1.80% | 16.21 | 16.69 | 7887 | 1295 | 0.59% |
| 2024-12-27 | 16.49 | 16.67 | 0.17 | 1.03% | 16.35 | 16.74 | 8671 | 1443 | 0.64% |
| 2024-12-26 | 16.02 | 16.50 | 0.34 | 2.10% | 16.02 | 16.54 | 8923 | 1464 | 0.66% |
| 2024-12-25 | 16.50 | 16.16 | -0.35 | -2.12% | 16.00 | 16.53 | 9332 | 1509 | 0.69% |