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 | 17.41 | 17.64 | 0.02 | 0.11% | 17.32 | 17.70 | 70598 | 12410 | 1.81% |
| 2025-04-02 | 17.53 | 17.62 | 0.02 | 0.11% | 17.48 | 17.75 | 55083 | 9703 | 1.41% |
| 2025-04-01 | 17.48 | 17.60 | 0.12 | 0.69% | 17.45 | 17.79 | 58223 | 10251 | 1.49% |
| 2025-03-31 | 17.52 | 17.48 | -0.14 | -0.79% | 17.05 | 17.59 | 77023 | 13329 | 1.98% |
| 2025-03-28 | 17.76 | 17.62 | -0.16 | -0.90% | 17.57 | 17.93 | 56687 | 10039 | 1.46% |
| 2025-03-27 | 17.97 | 17.78 | -0.17 | -0.95% | 17.68 | 18.04 | 72014 | 12868 | 1.85% |
| 2025-03-26 | 17.86 | 17.95 | 0.03 | 0.17% | 17.81 | 18.08 | 50356 | 9063 | 1.29% |
| 2025-03-25 | 18.00 | 17.92 | -0.24 | -1.32% | 17.88 | 18.33 | 71609 | 12938 | 1.84% |
| 2025-03-24 | 18.66 | 18.16 | -0.58 | -3.09% | 17.80 | 18.74 | 121680 | 22142 | 3.12% |
| 2025-03-21 | 19.05 | 18.74 | -0.51 | -2.65% | 18.63 | 19.19 | 116250 | 21926 | 2.98% |
| 2025-03-20 | 19.10 | 19.25 | 0.09 | 0.47% | 18.93 | 19.35 | 110759 | 21251 | 2.84% |
| 2025-03-19 | 19.28 | 19.16 | -0.17 | -0.88% | 19.10 | 19.41 | 82510 | 15832 | 2.12% |
| 2025-03-18 | 19.39 | 19.33 | -0.03 | -0.15% | 19.21 | 19.57 | 93309 | 18087 | 2.40% |
| 2025-03-17 | 19.60 | 19.36 | -0.33 | -1.68% | 19.20 | 19.68 | 139786 | 27107 | 3.59% |
| 2025-03-14 | 19.49 | 19.69 | 0.10 | 0.51% | 19.35 | 19.84 | 118953 | 23381 | 3.05% |
| 2025-03-13 | 19.93 | 19.59 | -0.54 | -2.68% | 19.38 | 20.03 | 128017 | 25176 | 3.29% |
| 2025-03-12 | 20.20 | 20.13 | 0.02 | 0.10% | 19.99 | 20.39 | 171417 | 34548 | 4.40% |
| 2025-03-11 | 19.80 | 20.11 | -0.22 | -1.08% | 19.75 | 20.26 | 115476 | 23119 | 2.96% |
| 2025-03-10 | 20.42 | 20.33 | -0.38 | -1.83% | 19.93 | 20.71 | 197923 | 40075 | 5.08% |
| 2025-03-07 | 20.58 | 20.71 | 0.14 | 0.68% | 20.29 | 21.00 | 337638 | 69767 | 8.67% |
| 2025-03-06 | 19.60 | 20.57 | 1.06 | 5.43% | 19.41 | 20.60 | 329208 | 66383 | 8.45% |
| 2025-03-05 | 19.00 | 19.51 | 0.53 | 2.79% | 18.90 | 19.99 | 244469 | 47520 | 6.28% |
| 2025-03-04 | 18.39 | 18.98 | 0.40 | 2.15% | 18.33 | 19.29 | 179943 | 34055 | 4.62% |
| 2025-03-03 | 18.78 | 18.58 | -0.44 | -2.31% | 18.30 | 19.05 | 217700 | 40626 | 5.59% |
| 2025-02-28 | 20.01 | 19.02 | -1.34 | -6.58% | 18.66 | 20.11 | 326722 | 62795 | 8.39% |
| 2025-02-27 | 21.58 | 20.36 | -0.76 | -3.60% | 20.34 | 21.73 | 441619 | 92933 | 11.34% |
| 2025-02-26 | 20.87 | 21.12 | 0.26 | 1.25% | 20.45 | 21.13 | 319976 | 66586 | 8.21% |
| 2025-02-25 | 20.51 | 20.86 | -0.26 | -1.23% | 20.37 | 21.17 | 265975 | 55300 | 6.83% |
| 2025-02-24 | 21.30 | 21.12 | -0.32 | -1.49% | 20.59 | 21.30 | 375534 | 78635 | 9.64% |
| 2025-02-21 | 20.85 | 21.44 | 0.70 | 3.38% | 20.20 | 21.97 | 597983 | 125122 | 15.35% |
| 2025-02-20 | 21.00 | 20.74 | -0.24 | -1.14% | 20.35 | 21.21 | 375417 | 77540 | 9.64% |
| 2025-02-19 | 20.75 | 20.98 | 0.05 | 0.24% | 20.01 | 21.04 | 427481 | 88322 | 10.97% |
| 2025-02-18 | 21.07 | 20.93 | -1.14 | -5.17% | 20.30 | 21.09 | 521241 | 107529 | 13.38% |
| 2025-02-17 | 20.45 | 22.07 | 1.96 | 9.75% | 19.73 | 22.12 | 989321 | 210182 | 25.40% |
| 2025-02-14 | 18.58 | 20.11 | 1.83 | 10.01% | 18.08 | 20.11 | 565986 | 108713 | 14.53% |
| 2025-02-13 | 18.42 | 18.28 | -0.37 | -1.98% | 18.02 | 18.54 | 216660 | 39591 | 5.56% |
| 2025-02-12 | 18.00 | 18.65 | 0.65 | 3.61% | 17.88 | 18.65 | 296370 | 54617 | 7.61% |
| 2025-02-11 | 18.18 | 18.00 | -0.33 | -1.80% | 17.71 | 18.32 | 248985 | 44826 | 6.39% |
| 2025-02-10 | 17.59 | 18.33 | 0.85 | 4.86% | 17.53 | 18.33 | 295040 | 52938 | 7.57% |
| 2025-02-07 | 17.00 | 17.48 | 0.45 | 2.64% | 16.90 | 17.79 | 233655 | 40579 | 6.00% |
| 2025-02-06 | 16.55 | 17.03 | 0.50 | 3.02% | 16.20 | 17.03 | 168577 | 28227 | 4.33% |
| 2025-02-05 | 16.31 | 16.53 | 0.55 | 3.44% | 16.25 | 16.65 | 140287 | 23098 | 3.60% |
| 2025-01-27 | 16.44 | 15.98 | -0.18 | -1.11% | 15.98 | 16.49 | 88489 | 14328 | 2.29% |
| 2025-01-24 | 15.70 | 16.16 | 0.37 | 2.34% | 15.49 | 16.24 | 102671 | 16468 | 2.66% |
| 2025-01-23 | 16.20 | 15.79 | -0.17 | -1.07% | 15.78 | 16.40 | 93887 | 15160 | 2.43% |
| 2025-01-22 | 16.08 | 15.96 | -0.17 | -1.05% | 15.91 | 16.12 | 48798 | 7804 | 1.26% |
| 2025-01-21 | 16.20 | 16.13 | 0.00 | 0.00% | 15.93 | 16.24 | 55467 | 8907 | 1.44% |
| 2025-01-20 | 16.38 | 16.13 | 0.07 | 0.44% | 16.03 | 16.42 | 60737 | 9826 | 1.57% |
| 2025-01-17 | 16.08 | 16.06 | -0.12 | -0.74% | 15.99 | 16.22 | 61811 | 9954 | 1.60% |
| 2025-01-16 | 16.13 | 16.18 | 0.20 | 1.25% | 15.90 | 16.34 | 88037 | 14218 | 2.28% |
| 2025-01-15 | 15.99 | 15.98 | -0.06 | -0.37% | 15.90 | 16.15 | 101320 | 16229 | 2.63% |
| 2025-01-14 | 15.54 | 16.04 | 0.60 | 3.89% | 15.49 | 16.07 | 139343 | 22095 | 3.61% |
| 2025-01-13 | 15.14 | 15.44 | 0.24 | 1.58% | 14.82 | 15.49 | 82375 | 12601 | 2.13% |
| 2025-01-10 | 15.67 | 15.20 | -0.46 | -2.94% | 15.20 | 15.77 | 64704 | 10013 | 1.68% |
| 2025-01-09 | 15.51 | 15.66 | 0.04 | 0.26% | 15.51 | 15.79 | 66717 | 10468 | 1.73% |
| 2025-01-08 | 15.74 | 15.62 | -0.12 | -0.76% | 15.18 | 15.80 | 80406 | 12474 | 2.08% |
| 2025-01-07 | 15.56 | 15.74 | 0.33 | 2.14% | 15.41 | 15.75 | 73425 | 11449 | 1.90% |
| 2025-01-06 | 15.54 | 15.41 | -0.09 | -0.58% | 15.25 | 15.69 | 78134 | 12089 | 2.02% |
| 2025-01-03 | 16.29 | 15.50 | -0.71 | -4.38% | 15.46 | 16.32 | 97494 | 15417 | 2.53% |
| 2025-01-02 | 16.73 | 16.21 | -0.52 | -3.11% | 16.00 | 16.83 | 96882 | 15924 | 2.51% |
| 2024-12-31 | 17.54 | 16.73 | -0.80 | -4.56% | 16.71 | 17.68 | 111044 | 18953 | 2.88% |
| 2024-12-30 | 17.36 | 17.53 | 0.06 | 0.34% | 17.08 | 17.64 | 68748 | 12014 | 1.78% |
| 2024-12-27 | 17.43 | 17.47 | 0.05 | 0.29% | 17.30 | 17.80 | 84876 | 14948 | 2.20% |
| 2024-12-26 | 17.28 | 17.42 | 0.16 | 0.93% | 17.26 | 17.50 | 57534 | 10027 | 1.49% |