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 | 16.40 | 16.25 | -0.30 | -1.81% | 16.21 | 16.69 | 22217 | 3644 | 1.04% |
| 2025-04-02 | 16.46 | 16.55 | 0.04 | 0.24% | 16.42 | 16.73 | 20570 | 3405 | 0.97% |
| 2025-04-01 | 16.48 | 16.51 | 0.11 | 0.67% | 16.44 | 16.65 | 20772 | 3435 | 0.98% |
| 2025-03-31 | 16.48 | 16.40 | -0.15 | -0.91% | 16.17 | 16.54 | 28925 | 4721 | 1.36% |
| 2025-03-28 | 16.71 | 16.55 | -0.26 | -1.55% | 16.55 | 17.05 | 23582 | 3950 | 1.11% |
| 2025-03-27 | 16.65 | 16.81 | -0.05 | -0.30% | 16.35 | 17.18 | 33907 | 5681 | 1.59% |
| 2025-03-26 | 16.70 | 16.86 | 0.28 | 1.69% | 16.51 | 16.95 | 28441 | 4786 | 1.34% |
| 2025-03-25 | 16.70 | 16.58 | -0.18 | -1.07% | 16.46 | 16.83 | 34253 | 5687 | 1.61% |
| 2025-03-24 | 17.19 | 16.76 | -0.41 | -2.39% | 16.28 | 17.22 | 42437 | 7094 | 1.99% |
| 2025-03-21 | 17.71 | 17.17 | -0.60 | -3.38% | 17.12 | 17.77 | 42743 | 7430 | 2.01% |
| 2025-03-20 | 18.01 | 17.77 | -0.28 | -1.55% | 17.76 | 18.16 | 30104 | 5399 | 1.41% |
| 2025-03-19 | 18.30 | 18.05 | -0.31 | -1.69% | 17.90 | 18.46 | 45509 | 8249 | 2.14% |
| 2025-03-18 | 18.48 | 18.36 | -0.01 | -0.05% | 18.33 | 19.18 | 58186 | 10837 | 2.73% |
| 2025-03-17 | 18.45 | 18.37 | 0.01 | 0.05% | 18.25 | 18.61 | 37775 | 6950 | 1.77% |
| 2025-03-14 | 17.99 | 18.36 | 0.33 | 1.83% | 17.91 | 18.49 | 56917 | 10351 | 2.67% |
| 2025-03-13 | 18.17 | 18.03 | -0.25 | -1.37% | 17.79 | 18.94 | 82396 | 15118 | 3.87% |
| 2025-03-12 | 18.16 | 18.28 | 0.09 | 0.49% | 18.16 | 18.58 | 42957 | 7880 | 2.02% |
| 2025-03-11 | 17.88 | 18.19 | 0.12 | 0.66% | 17.76 | 18.31 | 35030 | 6303 | 1.65% |
| 2025-03-10 | 18.14 | 18.07 | 0.01 | 0.06% | 17.78 | 18.22 | 36283 | 6532 | 1.70% |
| 2025-03-07 | 18.23 | 18.06 | -0.35 | -1.90% | 17.84 | 18.30 | 45788 | 8282 | 2.15% |
| 2025-03-06 | 18.15 | 18.41 | 0.35 | 1.94% | 18.15 | 18.56 | 48521 | 8927 | 2.28% |
| 2025-03-05 | 18.15 | 18.06 | -0.11 | -0.61% | 17.70 | 18.30 | 42176 | 7577 | 1.98% |
| 2025-03-04 | 17.43 | 18.17 | 0.64 | 3.65% | 17.32 | 18.24 | 53016 | 9476 | 2.49% |
| 2025-03-03 | 17.96 | 17.53 | -0.20 | -1.13% | 17.29 | 18.00 | 47674 | 8432 | 2.24% |
| 2025-02-28 | 18.62 | 17.73 | -1.28 | -6.73% | 17.62 | 18.92 | 53546 | 9721 | 2.52% |
| 2025-02-27 | 19.05 | 19.01 | -0.10 | -0.52% | 18.50 | 19.27 | 54296 | 10242 | 2.55% |
| 2025-02-26 | 18.90 | 19.11 | 0.27 | 1.43% | 18.62 | 19.16 | 48299 | 9149 | 2.27% |
| 2025-02-25 | 18.73 | 18.84 | -0.14 | -0.74% | 18.60 | 19.04 | 47756 | 9014 | 2.24% |
| 2025-02-24 | 19.21 | 18.98 | -0.09 | -0.47% | 18.76 | 19.28 | 50476 | 9593 | 2.37% |
| 2025-02-21 | 18.34 | 19.07 | 0.77 | 4.21% | 18.16 | 19.20 | 73323 | 13742 | 3.44% |
| 2025-02-20 | 17.99 | 18.30 | 0.22 | 1.22% | 17.94 | 18.35 | 47715 | 8674 | 2.24% |
| 2025-02-19 | 17.41 | 18.08 | 0.67 | 3.85% | 17.29 | 18.10 | 51826 | 9272 | 2.43% |
| 2025-02-18 | 17.82 | 17.41 | -0.43 | -2.41% | 17.29 | 17.99 | 36992 | 6531 | 1.74% |
| 2025-02-17 | 17.92 | 17.84 | 0.00 | 0.00% | 17.61 | 18.08 | 35420 | 6307 | 1.66% |
| 2025-02-14 | 18.11 | 17.84 | -0.01 | -0.06% | 17.60 | 18.11 | 33098 | 5891 | 1.55% |
| 2025-02-13 | 18.30 | 17.85 | -0.40 | -2.19% | 17.76 | 18.30 | 39693 | 7127 | 1.86% |
| 2025-02-12 | 17.53 | 18.25 | 0.72 | 4.11% | 17.36 | 18.29 | 56830 | 10156 | 2.67% |
| 2025-02-11 | 17.84 | 17.53 | -0.31 | -1.74% | 17.33 | 17.89 | 37654 | 6579 | 1.77% |
| 2025-02-10 | 17.67 | 17.84 | 0.32 | 1.83% | 17.41 | 17.91 | 40750 | 7229 | 1.91% |
| 2025-02-07 | 17.00 | 17.52 | 0.40 | 2.34% | 16.99 | 17.93 | 57113 | 10017 | 2.68% |
| 2025-02-06 | 16.30 | 17.12 | 0.83 | 5.10% | 16.11 | 17.12 | 43829 | 7371 | 2.06% |
| 2025-02-05 | 16.31 | 16.29 | 0.25 | 1.56% | 16.20 | 16.63 | 35440 | 5806 | 1.66% |
| 2025-01-27 | 16.69 | 16.04 | -0.54 | -3.26% | 15.94 | 16.74 | 30800 | 5013 | 1.45% |
| 2025-01-24 | 16.36 | 16.58 | 0.22 | 1.34% | 16.28 | 16.62 | 22191 | 3651 | 1.04% |
| 2025-01-23 | 16.55 | 16.36 | 0.04 | 0.25% | 16.35 | 16.95 | 32316 | 5395 | 1.52% |
| 2025-01-22 | 16.44 | 16.32 | -0.12 | -0.73% | 16.24 | 16.67 | 22606 | 3714 | 1.06% |
| 2025-01-21 | 16.50 | 16.44 | 0.02 | 0.12% | 16.22 | 16.58 | 20988 | 3446 | 0.99% |
| 2025-01-20 | 16.52 | 16.42 | 0.00 | 0.00% | 16.32 | 16.73 | 22196 | 3654 | 1.04% |
| 2025-01-17 | 16.32 | 16.42 | 0.22 | 1.36% | 16.05 | 16.72 | 30966 | 5087 | 1.45% |
| 2025-01-16 | 16.37 | 16.20 | 0.00 | 0.00% | 16.11 | 16.59 | 26045 | 4254 | 1.22% |
| 2025-01-15 | 16.40 | 16.20 | -0.19 | -1.16% | 16.18 | 16.51 | 21911 | 3576 | 1.03% |
| 2025-01-14 | 15.60 | 16.39 | 0.87 | 5.61% | 15.55 | 16.45 | 28830 | 4639 | 1.35% |
| 2025-01-13 | 15.30 | 15.52 | 0.07 | 0.45% | 15.07 | 15.75 | 19665 | 3045 | 0.92% |
| 2025-01-10 | 16.07 | 15.45 | -0.62 | -3.86% | 15.39 | 16.36 | 24375 | 3890 | 1.14% |
| 2025-01-09 | 15.96 | 16.07 | 0.04 | 0.25% | 15.96 | 16.28 | 23361 | 3774 | 1.10% |
| 2025-01-08 | 16.28 | 16.03 | -0.24 | -1.48% | 15.33 | 16.28 | 27084 | 4292 | 1.27% |
| 2025-01-07 | 15.83 | 16.27 | 0.45 | 2.84% | 15.76 | 16.27 | 17856 | 2867 | 0.84% |
| 2025-01-06 | 16.49 | 15.82 | -0.57 | -3.48% | 15.75 | 16.49 | 24530 | 3936 | 1.15% |
| 2025-01-03 | 16.75 | 16.39 | -0.28 | -1.68% | 16.39 | 16.90 | 32287 | 5375 | 1.52% |
| 2025-01-02 | 17.20 | 16.67 | -0.61 | -3.53% | 16.42 | 17.33 | 35854 | 6041 | 1.68% |
| 2024-12-31 | 18.54 | 17.28 | -1.27 | -6.85% | 17.25 | 18.71 | 44405 | 7902 | 2.09% |
| 2024-12-30 | 19.08 | 18.55 | -0.53 | -2.78% | 18.52 | 19.08 | 27209 | 5094 | 1.28% |
| 2024-12-27 | 19.03 | 19.08 | -0.17 | -0.88% | 18.95 | 19.53 | 36571 | 7052 | 1.72% |
| 2024-12-26 | 18.95 | 19.25 | 0.34 | 1.80% | 18.77 | 19.37 | 27473 | 5269 | 1.29% |