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 | 18.15 | 18.35 | -0.05 | -0.27% | 18.12 | 18.41 | 20585 | 3765 | 1.29% |
| 2025-04-02 | 18.18 | 18.40 | 0.19 | 1.04% | 18.09 | 18.65 | 40573 | 7481 | 2.55% |
| 2025-04-01 | 17.95 | 18.21 | 0.20 | 1.11% | 17.89 | 18.35 | 30822 | 5610 | 2.05% |
| 2025-03-31 | 18.10 | 18.01 | -0.12 | -0.66% | 17.62 | 18.18 | 31737 | 5678 | 2.11% |
| 2025-03-28 | 18.35 | 18.13 | -0.17 | -0.93% | 18.10 | 18.50 | 25557 | 4656 | 1.70% |
| 2025-03-27 | 18.67 | 18.30 | -0.47 | -2.50% | 18.25 | 18.75 | 41903 | 7709 | 2.79% |
| 2025-03-26 | 18.57 | 18.77 | 0.15 | 0.81% | 18.51 | 18.96 | 44894 | 8438 | 2.99% |
| 2025-03-25 | 18.58 | 18.62 | -0.06 | -0.32% | 18.53 | 18.96 | 54343 | 10186 | 3.61% |
| 2025-03-24 | 19.23 | 18.68 | -0.28 | -1.48% | 18.27 | 19.30 | 82712 | 15457 | 5.50% |
| 2025-03-21 | 18.90 | 18.96 | 0.11 | 0.58% | 18.76 | 19.27 | 112688 | 21424 | 7.50% |
| 2025-03-20 | 18.39 | 18.85 | 0.36 | 1.95% | 18.39 | 19.07 | 107335 | 20078 | 7.14% |
| 2025-03-19 | 18.72 | 18.49 | -0.86 | -4.44% | 18.26 | 18.84 | 181778 | 33521 | 12.09% |
| 2025-03-18 | 17.83 | 19.35 | 1.52 | 8.52% | 17.79 | 19.61 | 255188 | 49067 | 16.97% |
| 2025-03-17 | 17.68 | 17.83 | 0.16 | 0.91% | 17.68 | 17.94 | 29812 | 5299 | 1.98% |
| 2025-03-14 | 17.61 | 17.67 | 0.07 | 0.40% | 17.53 | 17.74 | 29470 | 5203 | 1.96% |
| 2025-03-13 | 18.05 | 17.60 | -0.43 | -2.38% | 17.41 | 18.15 | 39059 | 6900 | 2.60% |
| 2025-03-12 | 17.72 | 18.03 | 0.29 | 1.63% | 17.66 | 18.13 | 45501 | 8151 | 3.03% |
| 2025-03-11 | 17.60 | 17.74 | 0.11 | 0.62% | 17.50 | 17.92 | 31893 | 5650 | 2.12% |
| 2025-03-10 | 17.59 | 17.63 | 0.08 | 0.46% | 17.51 | 17.70 | 18136 | 3195 | 1.21% |
| 2025-03-07 | 17.69 | 17.55 | -0.17 | -0.96% | 17.53 | 17.78 | 19968 | 3513 | 1.33% |
| 2025-03-06 | 17.56 | 17.72 | 0.17 | 0.97% | 17.55 | 17.79 | 22104 | 3906 | 1.47% |
| 2025-03-05 | 17.70 | 17.55 | -0.16 | -0.90% | 17.44 | 17.75 | 17652 | 3094 | 1.17% |
| 2025-03-04 | 17.61 | 17.71 | 0.10 | 0.57% | 17.40 | 17.79 | 17691 | 3122 | 1.18% |
| 2025-03-03 | 17.56 | 17.61 | 0.01 | 0.06% | 17.55 | 18.05 | 36416 | 6492 | 2.42% |
| 2025-02-28 | 17.74 | 17.60 | -0.24 | -1.35% | 17.56 | 17.83 | 32022 | 5656 | 2.13% |
| 2025-02-27 | 18.18 | 17.84 | -0.11 | -0.61% | 17.71 | 18.18 | 38073 | 6791 | 2.53% |
| 2025-02-26 | 18.35 | 17.95 | 0.18 | 1.01% | 17.88 | 18.75 | 77257 | 14106 | 5.14% |
| 2025-02-25 | 18.16 | 17.77 | -0.63 | -3.42% | 17.69 | 18.16 | 48541 | 8660 | 3.23% |
| 2025-02-24 | 18.68 | 18.40 | -0.33 | -1.76% | 17.91 | 18.68 | 77440 | 14046 | 5.15% |
| 2025-02-21 | 18.09 | 18.73 | 0.64 | 3.54% | 18.02 | 18.80 | 71448 | 13182 | 4.75% |
| 2025-02-20 | 17.88 | 18.09 | 0.19 | 1.06% | 17.63 | 18.09 | 31376 | 5611 | 2.09% |
| 2025-02-19 | 17.52 | 17.90 | 0.36 | 2.05% | 17.46 | 17.93 | 34690 | 6156 | 2.31% |
| 2025-02-18 | 17.64 | 17.54 | -0.05 | -0.28% | 17.50 | 18.15 | 49411 | 8835 | 3.29% |
| 2025-02-17 | 17.55 | 17.59 | -0.02 | -0.11% | 17.42 | 17.68 | 22425 | 3937 | 1.49% |
| 2025-02-14 | 17.65 | 17.61 | -0.05 | -0.28% | 17.45 | 18.25 | 29763 | 5291 | 1.98% |
| 2025-02-13 | 17.95 | 17.66 | -0.30 | -1.67% | 17.61 | 17.97 | 23919 | 4243 | 1.59% |
| 2025-02-12 | 18.13 | 17.96 | -0.17 | -0.94% | 17.81 | 18.15 | 31804 | 5699 | 2.12% |
| 2025-02-11 | 18.17 | 18.13 | 0.04 | 0.22% | 17.88 | 18.22 | 32184 | 5819 | 2.14% |
| 2025-02-10 | 17.80 | 18.09 | 0.25 | 1.40% | 17.70 | 18.32 | 41083 | 7363 | 2.73% |
| 2025-02-07 | 17.99 | 17.84 | 0.00 | 0.00% | 17.66 | 18.10 | 33473 | 5979 | 2.23% |
| 2025-02-06 | 17.59 | 17.84 | 0.25 | 1.42% | 17.45 | 17.93 | 37889 | 6687 | 2.52% |
| 2025-02-05 | 17.90 | 17.59 | -0.22 | -1.24% | 17.45 | 17.97 | 19394 | 3409 | 1.29% |
| 2025-01-27 | 17.40 | 17.81 | 0.41 | 2.36% | 17.40 | 18.13 | 33870 | 6028 | 2.25% |
| 2025-01-24 | 17.68 | 17.40 | -0.24 | -1.36% | 17.29 | 17.69 | 23218 | 4049 | 1.54% |
| 2025-01-23 | 17.91 | 17.64 | -0.17 | -0.95% | 17.52 | 18.05 | 25402 | 4503 | 1.69% |
| 2025-01-22 | 18.05 | 17.81 | -0.25 | -1.38% | 17.65 | 18.08 | 19879 | 3533 | 1.32% |
| 2025-01-21 | 18.00 | 18.06 | 0.10 | 0.56% | 17.80 | 18.17 | 21773 | 3910 | 1.45% |
| 2025-01-20 | 17.68 | 17.96 | 0.37 | 2.10% | 17.68 | 18.21 | 35306 | 6366 | 2.35% |
| 2025-01-17 | 17.50 | 17.59 | -0.06 | -0.34% | 17.15 | 17.77 | 27320 | 4765 | 1.82% |
| 2025-01-16 | 17.80 | 17.65 | -0.14 | -0.79% | 17.50 | 18.00 | 41281 | 7314 | 2.75% |
| 2025-01-15 | 17.23 | 17.79 | 0.46 | 2.65% | 17.23 | 18.57 | 78524 | 14228 | 5.22% |
| 2025-01-14 | 16.60 | 17.33 | 0.73 | 4.40% | 16.60 | 17.38 | 31655 | 5414 | 2.11% |
| 2025-01-13 | 16.47 | 16.60 | -0.01 | -0.06% | 16.35 | 16.72 | 10116 | 1675 | 0.67% |
| 2025-01-10 | 17.09 | 16.61 | -0.53 | -3.09% | 16.60 | 17.23 | 17744 | 2999 | 1.18% |
| 2025-01-09 | 17.46 | 17.14 | -0.35 | -2.00% | 17.08 | 17.46 | 20571 | 3540 | 1.37% |
| 2025-01-08 | 17.22 | 17.49 | 0.14 | 0.81% | 17.15 | 17.58 | 22729 | 3941 | 1.51% |
| 2025-01-07 | 17.25 | 17.35 | 0.27 | 1.58% | 16.95 | 17.40 | 19995 | 3435 | 1.33% |
| 2025-01-06 | 17.03 | 17.08 | 0.01 | 0.06% | 16.49 | 17.48 | 30850 | 5249 | 2.05% |
| 2025-01-03 | 18.38 | 17.07 | -1.27 | -6.92% | 16.94 | 18.61 | 50959 | 8997 | 3.39% |
| 2025-01-02 | 19.35 | 18.34 | -0.95 | -4.92% | 18.20 | 19.40 | 58543 | 10964 | 4.43% |
| 2024-12-31 | 18.36 | 19.29 | 1.03 | 5.64% | 18.23 | 19.88 | 108617 | 20915 | 8.23% |
| 2024-12-30 | 18.49 | 18.26 | -0.10 | -0.54% | 18.10 | 18.65 | 31403 | 5747 | 2.38% |
| 2024-12-27 | 17.77 | 18.36 | 0.60 | 3.38% | 17.65 | 18.68 | 45551 | 8306 | 3.45% |
| 2024-12-26 | 17.31 | 17.76 | 0.46 | 2.66% | 17.24 | 17.88 | 25449 | 4493 | 1.93% |