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 | 17.38 | 17.27 | -0.09 | -0.52% | 17.05 | 17.44 | 13099 | 2257 | 0.85% |
| 2025-04-02 | 17.24 | 17.36 | 0.16 | 0.93% | 17.11 | 17.46 | 17423 | 3024 | 1.13% |
| 2025-04-01 | 16.96 | 17.20 | 0.26 | 1.53% | 16.90 | 17.30 | 15321 | 2630 | 1.00% |
| 2025-03-31 | 17.12 | 16.94 | -0.14 | -0.82% | 16.70 | 17.17 | 21382 | 3614 | 1.39% |
| 2025-03-28 | 16.96 | 17.08 | 0.13 | 0.77% | 16.96 | 17.28 | 22434 | 3843 | 1.46% |
| 2025-03-27 | 17.11 | 16.95 | -0.20 | -1.17% | 16.79 | 17.18 | 24162 | 4099 | 1.57% |
| 2025-03-26 | 17.03 | 17.15 | -0.27 | -1.55% | 16.81 | 17.18 | 32981 | 5610 | 2.15% |
| 2025-03-25 | 17.35 | 17.42 | -0.01 | -0.06% | 17.29 | 17.64 | 17716 | 3097 | 1.15% |
| 2025-03-24 | 17.40 | 17.43 | 0.03 | 0.17% | 17.18 | 17.60 | 26886 | 4679 | 1.75% |
| 2025-03-21 | 17.62 | 17.40 | -0.22 | -1.25% | 17.35 | 17.75 | 25634 | 4487 | 1.67% |
| 2025-03-20 | 17.89 | 17.62 | -0.26 | -1.45% | 17.61 | 17.89 | 23671 | 4192 | 1.54% |
| 2025-03-19 | 18.07 | 17.88 | 0.01 | 0.06% | 17.78 | 18.07 | 26603 | 4768 | 1.73% |
| 2025-03-18 | 17.67 | 17.87 | 0.26 | 1.48% | 17.60 | 17.87 | 22264 | 3954 | 1.45% |
| 2025-03-17 | 17.90 | 17.61 | -0.13 | -0.73% | 17.58 | 17.90 | 21859 | 3860 | 1.42% |
| 2025-03-14 | 17.77 | 17.74 | -0.05 | -0.28% | 17.50 | 17.85 | 31925 | 5638 | 2.08% |
| 2025-03-13 | 17.90 | 17.79 | -0.04 | -0.22% | 17.64 | 18.12 | 37668 | 6740 | 2.45% |
| 2025-03-12 | 17.61 | 17.83 | 0.41 | 2.35% | 17.44 | 18.12 | 42774 | 7588 | 2.78% |
| 2025-03-11 | 17.32 | 17.42 | 0.01 | 0.06% | 17.22 | 17.53 | 16621 | 2893 | 1.08% |
| 2025-03-10 | 17.36 | 17.41 | 0.07 | 0.40% | 17.31 | 17.60 | 24410 | 4263 | 1.59% |
| 2025-03-07 | 17.35 | 17.34 | 0.00 | 0.00% | 17.20 | 17.45 | 23992 | 4154 | 1.56% |
| 2025-03-06 | 17.25 | 17.34 | 0.16 | 0.93% | 17.10 | 17.41 | 29985 | 5186 | 1.95% |
| 2025-03-05 | 17.19 | 17.18 | 0.04 | 0.23% | 17.02 | 17.26 | 21647 | 3706 | 1.41% |
| 2025-03-04 | 16.86 | 17.14 | 0.20 | 1.18% | 16.85 | 17.18 | 23071 | 3944 | 1.50% |
| 2025-03-03 | 16.76 | 16.94 | 0.29 | 1.74% | 16.66 | 17.05 | 30866 | 5230 | 2.01% |
| 2025-02-28 | 16.95 | 16.65 | -0.33 | -1.94% | 16.60 | 16.98 | 26522 | 4446 | 1.73% |
| 2025-02-27 | 17.10 | 16.98 | -0.04 | -0.24% | 16.75 | 17.10 | 29141 | 4932 | 1.90% |
| 2025-02-26 | 17.01 | 17.02 | 0.01 | 0.06% | 16.96 | 17.22 | 37964 | 6491 | 2.47% |
| 2025-02-25 | 17.09 | 17.01 | 0.24 | 1.43% | 16.84 | 17.27 | 58144 | 9931 | 3.78% |
| 2025-02-24 | 16.90 | 16.77 | 0.03 | 0.18% | 16.54 | 16.90 | 26725 | 4470 | 1.74% |
| 2025-02-21 | 16.74 | 16.74 | 0.01 | 0.06% | 16.52 | 16.81 | 31614 | 5279 | 2.06% |
| 2025-02-20 | 16.81 | 16.73 | 0.01 | 0.06% | 16.61 | 16.81 | 20950 | 3504 | 1.36% |
| 2025-02-19 | 16.39 | 16.72 | 0.32 | 1.95% | 16.39 | 16.76 | 25961 | 4323 | 1.69% |
| 2025-02-18 | 16.69 | 16.40 | -0.29 | -1.74% | 16.37 | 16.91 | 26615 | 4443 | 1.73% |
| 2025-02-17 | 16.52 | 16.69 | 0.20 | 1.21% | 16.40 | 16.76 | 24162 | 4024 | 1.57% |
| 2025-02-14 | 16.46 | 16.49 | -0.02 | -0.12% | 16.40 | 16.60 | 14238 | 2347 | 0.93% |
| 2025-02-13 | 16.63 | 16.51 | -0.23 | -1.37% | 16.46 | 16.75 | 23063 | 3825 | 1.50% |
| 2025-02-12 | 16.55 | 16.74 | 0.21 | 1.27% | 16.50 | 16.88 | 31396 | 5246 | 2.04% |
| 2025-02-11 | 16.52 | 16.53 | 0.01 | 0.06% | 16.36 | 16.65 | 24322 | 4010 | 1.58% |
| 2025-02-10 | 16.55 | 16.52 | 0.08 | 0.49% | 16.38 | 16.58 | 18574 | 3055 | 1.21% |
| 2025-02-07 | 16.45 | 16.44 | 0.04 | 0.24% | 16.35 | 16.62 | 34235 | 5655 | 2.23% |
| 2025-02-06 | 16.40 | 16.40 | 0.08 | 0.49% | 16.22 | 16.49 | 16907 | 2770 | 1.10% |
| 2025-02-05 | 16.39 | 16.32 | 0.08 | 0.49% | 16.15 | 16.40 | 15489 | 2520 | 1.01% |
| 2025-01-27 | 16.40 | 16.24 | -0.08 | -0.49% | 16.20 | 16.45 | 11590 | 1890 | 0.75% |
| 2025-01-24 | 16.12 | 16.32 | 0.21 | 1.30% | 16.06 | 16.35 | 10282 | 1669 | 0.67% |
| 2025-01-23 | 16.28 | 16.11 | -0.16 | -0.98% | 16.11 | 16.41 | 14421 | 2352 | 0.94% |
| 2025-01-22 | 16.27 | 16.27 | -0.08 | -0.49% | 16.14 | 16.35 | 6896 | 1121 | 0.45% |
| 2025-01-21 | 16.37 | 16.35 | 0.09 | 0.55% | 16.21 | 16.38 | 10488 | 1709 | 0.68% |
| 2025-01-20 | 16.34 | 16.26 | 0.11 | 0.68% | 16.16 | 16.39 | 11069 | 1806 | 0.72% |
| 2025-01-17 | 15.87 | 16.15 | 0.19 | 1.19% | 15.87 | 16.21 | 11129 | 1789 | 0.72% |
| 2025-01-16 | 15.89 | 15.96 | 0.10 | 0.63% | 15.78 | 16.09 | 10624 | 1694 | 0.69% |
| 2025-01-15 | 16.08 | 15.86 | -0.22 | -1.37% | 15.83 | 16.15 | 10010 | 1596 | 0.65% |
| 2025-01-14 | 15.85 | 16.18 | 0.34 | 2.15% | 15.77 | 16.19 | 21608 | 3471 | 1.41% |
| 2025-01-13 | 15.86 | 15.84 | 0.05 | 0.32% | 15.60 | 15.92 | 8923 | 1406 | 0.58% |
| 2025-01-10 | 15.89 | 15.79 | -0.11 | -0.69% | 15.73 | 15.98 | 8066 | 1279 | 0.52% |
| 2025-01-09 | 15.87 | 15.90 | -0.03 | -0.19% | 15.83 | 16.04 | 6701 | 1069 | 0.44% |
| 2025-01-08 | 16.15 | 15.93 | -0.23 | -1.42% | 15.71 | 16.15 | 15333 | 2441 | 1.00% |
| 2025-01-07 | 16.29 | 16.16 | 0.02 | 0.12% | 15.87 | 16.29 | 11342 | 1822 | 0.74% |
| 2025-01-06 | 16.00 | 16.14 | 0.22 | 1.38% | 15.71 | 16.22 | 15341 | 2464 | 1.00% |
| 2025-01-03 | 15.95 | 15.92 | -0.11 | -0.69% | 15.84 | 16.25 | 19907 | 3192 | 1.29% |
| 2025-01-02 | 16.33 | 16.03 | -0.30 | -1.84% | 15.90 | 16.40 | 20633 | 3325 | 2.72% |
| 2024-12-31 | 16.66 | 16.33 | -0.31 | -1.86% | 16.29 | 16.78 | 19079 | 3153 | 2.51% |
| 2024-12-30 | 16.88 | 16.64 | -0.13 | -0.78% | 16.58 | 16.90 | 14901 | 2495 | 1.96% |
| 2024-12-27 | 16.59 | 16.77 | 0.18 | 1.08% | 16.52 | 16.92 | 17251 | 2892 | 2.27% |
| 2024-12-26 | 16.40 | 16.59 | 0.20 | 1.22% | 16.33 | 16.79 | 20799 | 3456 | 2.74% |