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 | 17.20 | 17.34 | -0.06 | -0.34% | 16.99 | 17.45 | 13386 | 2303 | 3.63% |
| 2025-04-02 | 17.42 | 17.40 | 0.01 | 0.06% | 17.30 | 17.65 | 11567 | 2026 | 3.14% |
| 2025-04-01 | 16.90 | 17.39 | 0.46 | 2.72% | 16.90 | 17.68 | 16799 | 2927 | 4.56% |
| 2025-03-31 | 17.17 | 16.93 | -0.25 | -1.46% | 16.59 | 17.25 | 18265 | 3076 | 4.96% |
| 2025-03-28 | 17.68 | 17.18 | -0.49 | -2.77% | 17.04 | 17.79 | 15644 | 2704 | 4.25% |
| 2025-03-27 | 17.71 | 17.67 | -0.09 | -0.51% | 17.38 | 17.94 | 14310 | 2531 | 3.88% |
| 2025-03-26 | 17.26 | 17.76 | 0.50 | 2.90% | 17.10 | 17.89 | 22256 | 3937 | 6.04% |
| 2025-03-25 | 16.92 | 17.26 | 0.34 | 2.01% | 16.68 | 17.43 | 21271 | 3622 | 5.77% |
| 2025-03-24 | 17.88 | 16.92 | -1.01 | -5.63% | 16.58 | 17.93 | 29916 | 5128 | 8.12% |
| 2025-03-21 | 18.10 | 17.93 | -0.27 | -1.48% | 17.80 | 18.25 | 14714 | 2643 | 3.99% |
| 2025-03-20 | 18.19 | 18.20 | 0.00 | 0.00% | 17.96 | 18.37 | 12227 | 2222 | 3.32% |
| 2025-03-19 | 18.26 | 18.20 | -0.13 | -0.71% | 18.12 | 18.34 | 11018 | 2005 | 2.99% |
| 2025-03-18 | 18.36 | 18.33 | 0.09 | 0.49% | 18.15 | 18.36 | 13550 | 2474 | 3.68% |
| 2025-03-17 | 18.09 | 18.24 | 0.23 | 1.28% | 17.89 | 18.25 | 16863 | 3057 | 4.58% |
| 2025-03-14 | 17.84 | 18.01 | 0.16 | 0.90% | 17.61 | 18.02 | 16904 | 3017 | 4.59% |
| 2025-03-13 | 17.88 | 17.85 | -0.09 | -0.50% | 17.56 | 18.01 | 12840 | 2282 | 3.49% |
| 2025-03-12 | 17.94 | 17.94 | 0.02 | 0.11% | 17.81 | 18.08 | 12867 | 2307 | 3.49% |
| 2025-03-11 | 17.61 | 17.92 | 0.08 | 0.45% | 17.61 | 17.93 | 12639 | 2247 | 3.43% |
| 2025-03-10 | 17.60 | 17.84 | 0.24 | 1.36% | 17.60 | 17.96 | 16858 | 3005 | 4.58% |
| 2025-03-07 | 17.71 | 17.60 | -0.20 | -1.12% | 17.49 | 17.83 | 13172 | 2323 | 3.58% |
| 2025-03-06 | 17.51 | 17.80 | 0.37 | 2.12% | 17.40 | 17.84 | 22307 | 3947 | 6.06% |
| 2025-03-05 | 17.60 | 17.43 | -0.13 | -0.74% | 17.21 | 17.68 | 12690 | 2203 | 3.44% |
| 2025-03-04 | 17.45 | 17.56 | 0.22 | 1.27% | 17.27 | 17.62 | 13037 | 2280 | 3.54% |
| 2025-03-03 | 17.04 | 17.34 | 0.30 | 1.76% | 17.04 | 17.45 | 15859 | 2750 | 4.31% |
| 2025-02-28 | 17.38 | 17.04 | -0.36 | -2.07% | 17.00 | 17.52 | 15247 | 2621 | 4.14% |
| 2025-02-27 | 17.55 | 17.40 | -0.11 | -0.63% | 17.09 | 17.58 | 21942 | 3791 | 5.96% |
| 2025-02-26 | 17.35 | 17.51 | 0.09 | 0.52% | 17.35 | 17.66 | 17531 | 3076 | 4.76% |
| 2025-02-25 | 17.49 | 17.42 | -0.42 | -2.35% | 17.33 | 17.74 | 27028 | 4721 | 7.34% |
| 2025-02-24 | 18.01 | 17.84 | 0.35 | 2.00% | 17.71 | 18.35 | 43184 | 7787 | 11.72% |
| 2025-02-21 | 17.76 | 17.49 | -0.30 | -1.69% | 17.32 | 17.85 | 19271 | 3368 | 5.23% |
| 2025-02-20 | 17.63 | 17.79 | 0.16 | 0.91% | 17.50 | 17.79 | 15766 | 2780 | 4.28% |
| 2025-02-19 | 17.37 | 17.63 | 0.18 | 1.03% | 17.20 | 17.65 | 21909 | 3831 | 5.95% |
| 2025-02-18 | 17.80 | 17.45 | -0.34 | -1.91% | 17.43 | 18.45 | 38369 | 6848 | 10.42% |
| 2025-02-17 | 17.12 | 17.79 | 0.72 | 4.22% | 17.10 | 17.79 | 28700 | 5013 | 7.79% |
| 2025-02-14 | 17.13 | 17.07 | -0.16 | -0.93% | 17.01 | 17.36 | 14431 | 2478 | 3.92% |
| 2025-02-13 | 17.45 | 17.23 | -0.21 | -1.20% | 17.18 | 17.50 | 17949 | 3108 | 4.87% |
| 2025-02-12 | 17.51 | 17.44 | -0.04 | -0.23% | 17.28 | 17.58 | 17483 | 3044 | 4.75% |
| 2025-02-11 | 17.66 | 17.48 | -0.16 | -0.91% | 17.35 | 17.70 | 16573 | 2891 | 4.50% |
| 2025-02-10 | 17.45 | 17.64 | 0.19 | 1.09% | 17.29 | 17.64 | 24574 | 4293 | 6.67% |
| 2025-02-07 | 17.27 | 17.45 | 0.15 | 0.87% | 17.11 | 17.45 | 32660 | 5661 | 8.87% |
| 2025-02-06 | 17.34 | 17.30 | -0.07 | -0.40% | 16.89 | 17.35 | 30882 | 5299 | 8.38% |
| 2025-02-05 | 17.74 | 17.37 | -0.33 | -1.86% | 17.02 | 17.84 | 37266 | 6485 | 10.12% |
| 2025-01-27 | 16.95 | 17.70 | 0.85 | 5.04% | 16.95 | 17.98 | 56420 | 9900 | 15.32% |
| 2025-01-24 | 17.01 | 16.85 | -0.15 | -0.88% | 16.71 | 17.08 | 20136 | 3384 | 5.47% |
| 2025-01-23 | 17.03 | 17.00 | 0.11 | 0.65% | 16.89 | 17.36 | 27938 | 4775 | 7.58% |
| 2025-01-22 | 17.08 | 16.89 | -0.37 | -2.14% | 16.77 | 17.50 | 26648 | 4544 | 7.23% |
| 2025-01-21 | 17.05 | 17.26 | 0.16 | 0.94% | 16.55 | 17.34 | 40432 | 6855 | 10.98% |
| 2025-01-20 | 16.53 | 17.10 | 0.36 | 2.15% | 16.40 | 17.30 | 48917 | 8263 | 13.28% |
| 2025-01-17 | 17.27 | 16.74 | -0.93 | -5.26% | 16.37 | 17.27 | 59332 | 9867 | 16.11% |
| 2025-01-16 | 18.85 | 17.67 | -1.20 | -6.36% | 17.52 | 18.99 | 80882 | 14632 | 21.96% |
| 2025-01-15 | 19.00 | 18.87 | -0.36 | -1.87% | 18.20 | 19.09 | 66640 | 12409 | 18.09% |
| 2025-01-14 | 18.71 | 19.23 | 0.40 | 2.12% | 18.38 | 19.41 | 105109 | 20061 | 28.53% |
| 2025-01-13 | 18.00 | 18.83 | 0.31 | 1.67% | 17.69 | 18.92 | 57390 | 10637 | 15.58% |
| 2025-01-10 | 18.21 | 18.52 | 0.07 | 0.38% | 18.09 | 20.10 | 80238 | 15157 | 21.78% |
| 2025-01-09 | 18.33 | 18.45 | -0.23 | -1.23% | 18.03 | 18.85 | 60662 | 11152 | 16.47% |
| 2025-01-08 | 17.13 | 18.68 | 1.70 | 10.01% | 16.90 | 18.68 | 68086 | 12180 | 18.48% |
| 2025-01-07 | 16.08 | 16.98 | 0.79 | 4.88% | 16.08 | 17.40 | 33360 | 5628 | 9.06% |
| 2025-01-06 | 16.25 | 16.19 | 0.04 | 0.25% | 15.42 | 16.34 | 13264 | 2120 | 3.60% |
| 2025-01-03 | 17.23 | 16.15 | -0.47 | -2.83% | 15.95 | 17.23 | 17146 | 2795 | 4.65% |
| 2025-01-02 | 16.63 | 16.62 | -0.07 | -0.42% | 16.43 | 17.20 | 13560 | 2277 | 3.68% |
| 2024-12-31 | 17.00 | 16.69 | -0.31 | -1.82% | 16.68 | 17.19 | 10493 | 1770 | 2.85% |
| 2024-12-30 | 17.45 | 17.00 | -0.56 | -3.19% | 16.87 | 17.51 | 14506 | 2477 | 3.94% |
| 2024-12-27 | 17.44 | 17.56 | 0.31 | 1.80% | 17.22 | 17.99 | 22165 | 3901 | 6.02% |
| 2024-12-26 | 16.78 | 17.25 | 0.49 | 2.92% | 16.78 | 17.59 | 24192 | 4183 | 6.57% |