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 | 16.75 | 16.85 | -0.05 | -0.30% | 16.60 | 17.00 | 10362 | 1738 | 1.04% |
| 2025-04-02 | 16.67 | 16.90 | 0.23 | 1.38% | 16.57 | 17.15 | 16972 | 2872 | 1.71% |
| 2025-04-01 | 15.80 | 16.67 | 0.92 | 5.84% | 15.80 | 16.70 | 22377 | 3677 | 2.25% |
| 2025-03-31 | 15.80 | 15.75 | -0.30 | -1.87% | 15.40 | 16.05 | 16616 | 2594 | 1.67% |
| 2025-03-28 | 16.42 | 16.05 | -0.37 | -2.25% | 16.05 | 16.49 | 12137 | 1966 | 1.22% |
| 2025-03-27 | 16.73 | 16.42 | -0.47 | -2.78% | 16.17 | 16.99 | 16801 | 2760 | 1.69% |
| 2025-03-26 | 16.79 | 16.89 | -0.01 | -0.06% | 16.66 | 17.20 | 13226 | 2241 | 1.33% |
| 2025-03-25 | 16.66 | 16.90 | 0.12 | 0.72% | 16.51 | 17.50 | 24273 | 4128 | 2.45% |
| 2025-03-24 | 17.80 | 16.78 | -1.25 | -6.93% | 16.35 | 18.16 | 38112 | 6540 | 3.84% |
| 2025-03-21 | 18.38 | 18.03 | -0.40 | -2.17% | 17.95 | 18.49 | 29532 | 5359 | 2.98% |
| 2025-03-20 | 18.42 | 18.43 | 0.01 | 0.05% | 17.80 | 19.21 | 63966 | 11888 | 6.44% |
| 2025-03-19 | 17.96 | 18.42 | 0.49 | 2.73% | 17.86 | 19.72 | 93388 | 17601 | 9.41% |
| 2025-03-18 | 17.93 | 17.93 | 0.13 | 0.73% | 17.66 | 18.48 | 35192 | 6352 | 3.55% |
| 2025-03-17 | 17.87 | 17.80 | -0.09 | -0.50% | 17.62 | 17.99 | 21398 | 3806 | 2.16% |
| 2025-03-14 | 18.10 | 17.89 | -0.20 | -1.11% | 17.53 | 18.24 | 31150 | 5542 | 3.14% |
| 2025-03-13 | 18.11 | 18.09 | -0.07 | -0.39% | 17.88 | 18.80 | 39129 | 7135 | 3.94% |
| 2025-03-12 | 17.98 | 18.16 | 0.36 | 2.02% | 17.69 | 18.31 | 39052 | 7070 | 3.93% |
| 2025-03-11 | 17.96 | 17.80 | -0.38 | -2.09% | 17.68 | 18.55 | 41411 | 7492 | 4.17% |
| 2025-03-10 | 17.80 | 18.18 | 0.75 | 4.30% | 17.20 | 18.19 | 43208 | 7681 | 4.35% |
| 2025-03-07 | 17.80 | 17.43 | -0.67 | -3.70% | 17.40 | 18.23 | 42540 | 7570 | 4.29% |
| 2025-03-06 | 17.45 | 18.10 | 0.79 | 4.56% | 17.20 | 18.18 | 66149 | 11762 | 6.66% |
| 2025-03-05 | 17.27 | 17.31 | -0.07 | -0.40% | 17.00 | 17.53 | 34509 | 5954 | 3.48% |
| 2025-03-04 | 17.43 | 17.38 | -0.21 | -1.19% | 17.21 | 17.80 | 45385 | 7908 | 4.57% |
| 2025-03-03 | 17.14 | 17.59 | -0.26 | -1.46% | 17.14 | 18.21 | 94567 | 16727 | 9.53% |
| 2025-02-28 | 16.27 | 17.85 | 1.62 | 9.98% | 16.27 | 17.85 | 59598 | 10368 | 6.00% |
| 2025-02-27 | 16.08 | 16.23 | 0.15 | 0.93% | 15.87 | 16.49 | 33259 | 5358 | 3.35% |
| 2025-02-26 | 16.04 | 16.08 | 0.04 | 0.25% | 15.80 | 16.34 | 18883 | 3042 | 1.90% |
| 2025-02-25 | 16.27 | 16.04 | -0.35 | -2.14% | 16.04 | 16.30 | 15697 | 2537 | 1.58% |
| 2025-02-24 | 16.28 | 16.39 | 0.15 | 0.92% | 15.98 | 16.41 | 25720 | 4176 | 2.59% |
| 2025-02-21 | 16.54 | 16.24 | -0.31 | -1.87% | 16.18 | 16.78 | 20942 | 3418 | 2.11% |
| 2025-02-20 | 16.67 | 16.55 | -0.05 | -0.30% | 16.51 | 16.89 | 17839 | 2973 | 1.80% |
| 2025-02-19 | 16.55 | 16.60 | 0.06 | 0.36% | 16.48 | 16.85 | 17952 | 2993 | 1.81% |
| 2025-02-18 | 17.28 | 16.54 | -0.91 | -5.21% | 16.46 | 17.45 | 22067 | 3737 | 2.22% |
| 2025-02-17 | 17.00 | 17.45 | 0.33 | 1.93% | 16.99 | 17.57 | 32000 | 5547 | 3.22% |
| 2025-02-14 | 17.26 | 17.12 | -0.06 | -0.35% | 17.07 | 17.98 | 30553 | 5307 | 3.08% |
| 2025-02-13 | 17.58 | 17.18 | -0.66 | -3.70% | 17.10 | 17.76 | 30596 | 5300 | 3.08% |
| 2025-02-12 | 17.41 | 17.84 | 0.31 | 1.77% | 17.29 | 17.86 | 39334 | 6918 | 3.96% |
| 2025-02-11 | 17.00 | 17.53 | 0.32 | 1.86% | 17.00 | 17.65 | 35631 | 6224 | 3.59% |
| 2025-02-10 | 17.25 | 17.21 | -0.04 | -0.23% | 17.02 | 17.61 | 30807 | 5331 | 3.10% |
| 2025-02-07 | 17.43 | 17.25 | -0.18 | -1.03% | 17.01 | 17.58 | 29257 | 5080 | 2.95% |
| 2025-02-06 | 17.09 | 17.43 | 0.08 | 0.46% | 17.00 | 17.58 | 24584 | 4255 | 2.48% |
| 2025-02-05 | 16.40 | 17.35 | 0.79 | 4.77% | 16.38 | 17.42 | 33956 | 5802 | 3.42% |
| 2025-01-27 | 16.50 | 16.56 | 0.16 | 0.98% | 16.33 | 17.17 | 21045 | 3508 | 2.12% |
| 2025-01-24 | 16.59 | 16.40 | -0.19 | -1.15% | 16.00 | 16.59 | 21755 | 3540 | 2.19% |
| 2025-01-23 | 17.00 | 16.59 | -0.35 | -2.07% | 16.40 | 17.22 | 33620 | 5653 | 3.39% |
| 2025-01-22 | 16.80 | 16.94 | 0.14 | 0.83% | 16.26 | 17.30 | 24326 | 4070 | 2.45% |
| 2025-01-21 | 16.70 | 16.80 | 0.10 | 0.60% | 16.42 | 17.48 | 41800 | 7106 | 4.21% |
| 2025-01-20 | 16.76 | 16.70 | -0.06 | -0.36% | 15.90 | 16.88 | 27243 | 4476 | 2.74% |
| 2025-01-17 | 17.00 | 16.76 | -0.25 | -1.47% | 16.54 | 17.08 | 23576 | 3956 | 2.38% |
| 2025-01-16 | 16.60 | 17.01 | 0.47 | 2.84% | 16.33 | 17.20 | 41797 | 7017 | 4.21% |
| 2025-01-15 | 16.76 | 16.54 | -0.23 | -1.37% | 16.38 | 16.98 | 33824 | 5627 | 3.41% |
| 2025-01-14 | 16.50 | 16.77 | 0.33 | 2.01% | 16.23 | 16.77 | 52634 | 8661 | 5.30% |
| 2025-01-13 | 16.85 | 16.44 | -0.42 | -2.49% | 16.30 | 17.77 | 80922 | 13674 | 8.15% |
| 2025-01-10 | 15.34 | 16.86 | 1.53 | 9.98% | 15.22 | 16.86 | 55889 | 9138 | 5.63% |
| 2025-01-09 | 14.43 | 15.33 | 0.73 | 5.00% | 14.43 | 15.66 | 34077 | 5187 | 3.43% |
| 2025-01-08 | 14.22 | 14.60 | 0.34 | 2.38% | 14.00 | 14.69 | 27329 | 3948 | 2.75% |
| 2025-01-07 | 13.27 | 14.26 | 1.01 | 7.62% | 13.20 | 14.27 | 31642 | 4364 | 3.19% |
| 2025-01-06 | 13.33 | 13.25 | -0.08 | -0.60% | 12.55 | 13.39 | 24768 | 3239 | 2.50% |
| 2025-01-03 | 14.20 | 13.33 | -0.93 | -6.52% | 13.30 | 14.30 | 26952 | 3683 | 2.72% |
| 2025-01-02 | 14.37 | 14.26 | -0.11 | -0.77% | 14.07 | 14.69 | 20352 | 2922 | 2.05% |
| 2024-12-31 | 14.60 | 14.37 | -0.24 | -1.64% | 14.35 | 15.09 | 17384 | 2557 | 1.75% |
| 2024-12-30 | 14.76 | 14.61 | -0.17 | -1.15% | 14.19 | 14.76 | 22236 | 3210 | 2.24% |
| 2024-12-27 | 14.52 | 14.78 | 0.27 | 1.86% | 14.40 | 14.93 | 23968 | 3542 | 2.41% |
| 2024-12-26 | 14.03 | 14.51 | 0.47 | 3.35% | 14.03 | 14.66 | 36524 | 5270 | 3.68% |