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 | 16.06 | 16.04 | -0.23 | -1.41% | 15.97 | 16.48 | 9378 | 1511 | 0.69% |
| 2025-04-02 | 16.22 | 16.27 | 0.04 | 0.25% | 16.01 | 16.48 | 9184 | 1497 | 0.68% |
| 2025-04-01 | 15.80 | 16.23 | 0.37 | 2.33% | 15.80 | 16.54 | 14822 | 2414 | 1.09% |
| 2025-03-31 | 15.77 | 15.86 | -0.13 | -0.81% | 15.67 | 16.03 | 9499 | 1501 | 0.70% |
| 2025-03-28 | 16.25 | 15.99 | -0.31 | -1.90% | 15.85 | 16.47 | 7376 | 1195 | 0.54% |
| 2025-03-27 | 16.25 | 16.30 | 0.10 | 0.62% | 15.85 | 16.38 | 7770 | 1258 | 0.57% |
| 2025-03-26 | 15.90 | 16.20 | 0.24 | 1.50% | 15.83 | 16.31 | 7918 | 1278 | 0.58% |
| 2025-03-25 | 15.95 | 15.96 | 0.00 | 0.00% | 15.76 | 16.07 | 7819 | 1244 | 0.58% |
| 2025-03-24 | 16.36 | 15.96 | -0.50 | -3.04% | 15.70 | 16.65 | 20686 | 3316 | 1.53% |
| 2025-03-21 | 16.76 | 16.46 | -0.35 | -2.08% | 16.43 | 16.80 | 18508 | 3061 | 1.37% |
| 2025-03-20 | 16.84 | 16.81 | -0.03 | -0.18% | 16.71 | 16.98 | 8332 | 1405 | 0.61% |
| 2025-03-19 | 16.80 | 16.84 | -0.02 | -0.12% | 16.74 | 17.15 | 18104 | 3062 | 1.34% |
| 2025-03-18 | 16.75 | 16.86 | 0.15 | 0.90% | 16.66 | 16.97 | 12792 | 2155 | 0.94% |
| 2025-03-17 | 17.10 | 16.71 | -0.33 | -1.94% | 16.59 | 17.11 | 20468 | 3436 | 1.51% |
| 2025-03-14 | 16.73 | 17.04 | 0.32 | 1.91% | 16.64 | 17.04 | 15847 | 2672 | 1.17% |
| 2025-03-13 | 16.91 | 16.72 | -0.05 | -0.30% | 16.51 | 16.91 | 12016 | 2005 | 0.89% |
| 2025-03-12 | 16.99 | 16.77 | -0.10 | -0.59% | 16.72 | 16.99 | 13748 | 2311 | 1.01% |
| 2025-03-11 | 16.88 | 16.87 | -0.09 | -0.53% | 16.65 | 16.98 | 13158 | 2208 | 0.97% |
| 2025-03-10 | 16.91 | 16.96 | 0.11 | 0.65% | 16.86 | 17.11 | 13313 | 2257 | 0.98% |
| 2025-03-07 | 17.11 | 16.85 | -0.30 | -1.75% | 16.70 | 17.12 | 15499 | 2613 | 1.14% |
| 2025-03-06 | 17.06 | 17.15 | 0.22 | 1.30% | 16.94 | 17.34 | 17896 | 3077 | 1.32% |
| 2025-03-05 | 17.00 | 16.93 | -0.08 | -0.47% | 16.67 | 17.08 | 12164 | 2048 | 0.90% |
| 2025-03-04 | 16.50 | 17.01 | 0.51 | 3.09% | 16.31 | 17.15 | 18396 | 3101 | 1.36% |
| 2025-03-03 | 16.54 | 16.50 | -0.04 | -0.24% | 16.48 | 17.03 | 18908 | 3161 | 1.39% |
| 2025-02-28 | 17.00 | 16.54 | -0.53 | -3.10% | 16.47 | 17.16 | 15328 | 2561 | 1.13% |
| 2025-02-27 | 17.11 | 17.07 | 0.05 | 0.29% | 16.84 | 17.12 | 14751 | 2504 | 1.09% |
| 2025-02-26 | 16.88 | 17.02 | 0.22 | 1.31% | 16.81 | 17.07 | 10731 | 1821 | 0.79% |
| 2025-02-25 | 17.18 | 16.80 | -0.35 | -2.04% | 16.72 | 17.18 | 12409 | 2099 | 0.92% |
| 2025-02-24 | 17.36 | 17.15 | -0.22 | -1.27% | 17.09 | 17.50 | 11852 | 2044 | 0.87% |
| 2025-02-21 | 17.40 | 17.37 | 0.07 | 0.40% | 17.03 | 17.40 | 12479 | 2150 | 0.92% |
| 2025-02-20 | 16.94 | 17.30 | 0.25 | 1.47% | 16.94 | 17.59 | 12912 | 2237 | 0.95% |
| 2025-02-19 | 16.98 | 17.05 | 0.07 | 0.41% | 16.81 | 17.18 | 12121 | 2063 | 0.89% |
| 2025-02-18 | 17.62 | 16.98 | -0.67 | -3.80% | 16.97 | 17.68 | 12332 | 2135 | 0.91% |
| 2025-02-17 | 17.35 | 17.65 | 0.32 | 1.85% | 17.35 | 17.83 | 18866 | 3325 | 1.39% |
| 2025-02-14 | 16.76 | 17.33 | 0.34 | 2.00% | 16.76 | 17.77 | 16177 | 2818 | 1.19% |
| 2025-02-13 | 17.42 | 16.99 | -0.33 | -1.91% | 16.96 | 17.42 | 9369 | 1600 | 0.69% |
| 2025-02-12 | 17.46 | 17.32 | 0.01 | 0.06% | 17.14 | 17.47 | 7601 | 1311 | 0.56% |
| 2025-02-11 | 17.47 | 17.31 | -0.16 | -0.92% | 17.12 | 17.53 | 9659 | 1667 | 0.71% |
| 2025-02-10 | 17.00 | 17.47 | 0.48 | 2.83% | 17.00 | 17.50 | 16747 | 2897 | 1.24% |
| 2025-02-07 | 16.52 | 16.99 | 0.54 | 3.28% | 16.36 | 17.27 | 14643 | 2484 | 1.08% |
| 2025-02-06 | 16.20 | 16.45 | 0.14 | 0.86% | 16.18 | 16.56 | 14038 | 2298 | 1.04% |
| 2025-02-05 | 16.33 | 16.31 | 0.00 | 0.00% | 16.17 | 16.48 | 13323 | 2172 | 0.98% |
| 2025-01-27 | 17.09 | 16.31 | -0.78 | -4.56% | 16.14 | 17.18 | 21841 | 3625 | 1.61% |
| 2025-01-24 | 17.07 | 17.09 | 0.03 | 0.18% | 16.80 | 17.20 | 11948 | 2028 | 0.88% |
| 2025-01-23 | 17.20 | 17.06 | 0.02 | 0.12% | 16.88 | 17.37 | 9290 | 1594 | 0.69% |
| 2025-01-22 | 17.02 | 17.04 | -0.09 | -0.53% | 16.73 | 17.14 | 5278 | 892 | 0.39% |
| 2025-01-21 | 17.32 | 17.13 | -0.15 | -0.87% | 16.71 | 17.33 | 13478 | 2299 | 0.99% |
| 2025-01-20 | 17.09 | 17.28 | 0.12 | 0.70% | 17.08 | 17.33 | 10279 | 1765 | 0.76% |
| 2025-01-17 | 17.08 | 17.16 | 0.04 | 0.23% | 17.00 | 17.23 | 8009 | 1370 | 0.59% |
| 2025-01-16 | 17.20 | 17.12 | -0.01 | -0.06% | 17.04 | 17.39 | 7272 | 1249 | 0.54% |
| 2025-01-15 | 17.30 | 17.13 | -0.22 | -1.27% | 17.09 | 17.33 | 7950 | 1365 | 0.59% |
| 2025-01-14 | 17.20 | 17.35 | 0.32 | 1.88% | 16.93 | 17.41 | 20690 | 3551 | 1.53% |
| 2025-01-13 | 16.88 | 17.03 | 0.14 | 0.83% | 16.62 | 17.56 | 22083 | 3792 | 1.63% |
| 2025-01-10 | 16.66 | 16.89 | 0.09 | 0.54% | 16.62 | 17.03 | 9076 | 1531 | 0.67% |
| 2025-01-09 | 16.81 | 16.80 | 0.03 | 0.18% | 16.51 | 17.12 | 9138 | 1545 | 0.67% |
| 2025-01-08 | 17.16 | 16.77 | -0.23 | -1.35% | 16.55 | 17.16 | 8150 | 1366 | 0.60% |
| 2025-01-07 | 16.89 | 17.00 | 0.12 | 0.71% | 16.65 | 17.11 | 6292 | 1061 | 0.46% |
| 2025-01-06 | 17.40 | 16.88 | -0.08 | -0.47% | 16.54 | 17.40 | 11511 | 1937 | 0.85% |
| 2025-01-03 | 17.72 | 16.96 | -0.64 | -3.64% | 16.70 | 17.78 | 21401 | 3688 | 1.58% |
| 2025-01-02 | 17.81 | 17.60 | -0.44 | -2.44% | 17.45 | 18.17 | 16246 | 2883 | 1.20% |
| 2024-12-31 | 18.75 | 18.04 | -0.40 | -2.17% | 17.90 | 18.75 | 17260 | 3135 | 1.27% |
| 2024-12-30 | 18.50 | 18.44 | -0.26 | -1.39% | 18.20 | 18.86 | 11269 | 2076 | 0.83% |
| 2024-12-27 | 18.40 | 18.70 | 0.20 | 1.08% | 18.40 | 19.17 | 18453 | 3480 | 1.36% |
| 2024-12-26 | 18.13 | 18.50 | 0.22 | 1.20% | 18.12 | 18.71 | 15212 | 2819 | 1.12% |