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 | 18.28 | 18.16 | -0.40 | -2.16% | 18.03 | 18.50 | 16568 | 3015 | 1.55% |
| 2025-04-02 | 18.68 | 18.56 | 0.31 | 1.70% | 18.34 | 18.80 | 21707 | 4045 | 2.04% |
| 2025-04-01 | 17.98 | 18.25 | 0.35 | 1.96% | 17.98 | 18.40 | 14515 | 2646 | 1.36% |
| 2025-03-31 | 18.29 | 17.90 | -0.39 | -2.13% | 17.60 | 18.29 | 13282 | 2379 | 1.25% |
| 2025-03-28 | 18.32 | 18.29 | -0.20 | -1.08% | 18.25 | 18.59 | 10862 | 1995 | 1.02% |
| 2025-03-27 | 18.47 | 18.49 | 0.00 | 0.00% | 18.11 | 18.63 | 18419 | 3381 | 1.73% |
| 2025-03-26 | 18.00 | 18.49 | 0.42 | 2.32% | 18.00 | 19.13 | 31252 | 5809 | 2.93% |
| 2025-03-25 | 17.74 | 18.07 | 0.33 | 1.86% | 17.59 | 18.26 | 17224 | 3094 | 1.61% |
| 2025-03-24 | 18.00 | 17.74 | -0.35 | -1.93% | 17.41 | 18.40 | 20207 | 3623 | 1.89% |
| 2025-03-21 | 18.02 | 18.09 | -0.04 | -0.22% | 17.91 | 18.41 | 15017 | 2725 | 1.41% |
| 2025-03-20 | 18.01 | 18.13 | 0.04 | 0.22% | 18.01 | 18.23 | 9798 | 1776 | 0.92% |
| 2025-03-19 | 18.22 | 18.09 | -0.13 | -0.71% | 17.99 | 18.25 | 11675 | 2110 | 1.09% |
| 2025-03-18 | 18.28 | 18.22 | 0.02 | 0.11% | 18.03 | 18.30 | 12950 | 2349 | 1.21% |
| 2025-03-17 | 18.20 | 18.20 | -0.02 | -0.11% | 18.00 | 18.41 | 20293 | 3677 | 1.90% |
| 2025-03-14 | 17.87 | 18.22 | 0.43 | 2.42% | 17.60 | 18.22 | 32078 | 5727 | 3.01% |
| 2025-03-13 | 18.58 | 17.79 | -0.41 | -2.25% | 17.62 | 18.68 | 31281 | 5631 | 2.93% |
| 2025-03-12 | 17.77 | 18.20 | 0.49 | 2.77% | 17.58 | 18.20 | 16040 | 2861 | 1.50% |
| 2025-03-11 | 17.60 | 17.71 | 0.09 | 0.51% | 17.37 | 17.75 | 10746 | 1890 | 1.01% |
| 2025-03-10 | 17.83 | 17.62 | 0.18 | 1.03% | 17.41 | 17.83 | 12363 | 2171 | 1.16% |
| 2025-03-07 | 17.46 | 17.44 | -0.04 | -0.23% | 17.36 | 17.65 | 9138 | 1597 | 0.86% |
| 2025-03-06 | 17.34 | 17.48 | 0.21 | 1.22% | 17.19 | 17.50 | 14002 | 2433 | 1.31% |
| 2025-03-05 | 17.38 | 17.27 | -0.05 | -0.29% | 17.00 | 17.41 | 8896 | 1525 | 0.83% |
| 2025-03-04 | 17.07 | 17.32 | 0.17 | 0.99% | 17.06 | 17.36 | 6181 | 1067 | 0.58% |
| 2025-03-03 | 17.11 | 17.15 | 0.14 | 0.82% | 17.01 | 17.41 | 9949 | 1716 | 0.93% |
| 2025-02-28 | 17.29 | 17.01 | -0.43 | -2.47% | 16.95 | 17.51 | 10432 | 1789 | 0.98% |
| 2025-02-27 | 17.31 | 17.44 | 0.11 | 0.63% | 17.07 | 17.47 | 10696 | 1848 | 1.00% |
| 2025-02-26 | 17.33 | 17.33 | -0.01 | -0.06% | 17.22 | 17.63 | 11428 | 1980 | 1.07% |
| 2025-02-25 | 17.10 | 17.34 | 0.10 | 0.58% | 17.00 | 17.57 | 16253 | 2812 | 1.52% |
| 2025-02-24 | 17.01 | 17.24 | 0.13 | 0.76% | 16.92 | 17.35 | 16783 | 2881 | 1.57% |
| 2025-02-21 | 17.36 | 17.11 | -0.24 | -1.38% | 16.93 | 17.38 | 9582 | 1637 | 0.90% |
| 2025-02-20 | 17.20 | 17.35 | 0.19 | 1.11% | 17.11 | 17.35 | 9628 | 1657 | 0.90% |
| 2025-02-19 | 17.29 | 17.16 | -0.20 | -1.15% | 17.08 | 17.43 | 17042 | 2934 | 1.60% |
| 2025-02-18 | 17.24 | 17.36 | 0.08 | 0.46% | 17.07 | 17.82 | 21351 | 3703 | 2.00% |
| 2025-02-17 | 16.95 | 17.28 | 0.34 | 2.01% | 16.95 | 17.40 | 11036 | 1900 | 1.03% |
| 2025-02-14 | 16.90 | 16.94 | 0.07 | 0.41% | 16.75 | 17.05 | 9083 | 1538 | 0.85% |
| 2025-02-13 | 17.20 | 16.87 | -0.34 | -1.98% | 16.85 | 17.28 | 7767 | 1320 | 0.73% |
| 2025-02-12 | 17.27 | 17.21 | -0.05 | -0.29% | 17.08 | 17.31 | 9491 | 1631 | 0.89% |
| 2025-02-11 | 17.30 | 17.26 | -0.04 | -0.23% | 17.09 | 17.47 | 9102 | 1570 | 0.85% |
| 2025-02-10 | 16.98 | 17.30 | 0.27 | 1.59% | 16.94 | 17.30 | 12169 | 2086 | 1.14% |
| 2025-02-07 | 16.71 | 17.03 | 0.34 | 2.04% | 16.71 | 17.08 | 15492 | 2624 | 1.45% |
| 2025-02-06 | 16.70 | 16.69 | 0.12 | 0.72% | 16.39 | 16.74 | 11896 | 1969 | 1.12% |
| 2025-02-05 | 16.65 | 16.57 | -0.07 | -0.42% | 16.32 | 16.91 | 13708 | 2273 | 1.29% |
| 2025-01-27 | 16.45 | 16.64 | 0.19 | 1.16% | 16.40 | 16.92 | 10880 | 1821 | 1.02% |
| 2025-01-24 | 16.33 | 16.45 | 0.11 | 0.67% | 16.18 | 16.57 | 11203 | 1834 | 1.05% |
| 2025-01-23 | 16.35 | 16.34 | 0.13 | 0.80% | 16.21 | 16.50 | 11544 | 1894 | 1.08% |
| 2025-01-22 | 16.34 | 16.21 | -0.23 | -1.40% | 16.08 | 16.41 | 7874 | 1279 | 0.74% |
| 2025-01-21 | 16.86 | 16.44 | -0.46 | -2.72% | 16.32 | 16.86 | 14885 | 2453 | 1.40% |
| 2025-01-20 | 16.22 | 16.90 | 0.78 | 4.84% | 16.03 | 16.91 | 18917 | 3133 | 1.77% |
| 2025-01-17 | 16.40 | 16.12 | -0.30 | -1.83% | 15.97 | 16.56 | 17532 | 2832 | 1.64% |
| 2025-01-16 | 16.40 | 16.42 | 0.03 | 0.18% | 16.26 | 16.71 | 11893 | 1958 | 1.11% |
| 2025-01-15 | 16.34 | 16.39 | 0.10 | 0.61% | 16.27 | 16.55 | 12137 | 1992 | 1.14% |
| 2025-01-14 | 15.78 | 16.29 | 0.62 | 3.96% | 15.75 | 16.30 | 15217 | 2446 | 1.43% |
| 2025-01-13 | 15.52 | 15.67 | -0.01 | -0.06% | 15.04 | 15.77 | 10614 | 1643 | 1.00% |
| 2025-01-10 | 16.23 | 15.68 | -0.55 | -3.39% | 15.65 | 16.25 | 9788 | 1560 | 3.37% |
| 2025-01-09 | 16.27 | 16.23 | -0.17 | -1.04% | 16.10 | 16.45 | 8571 | 1393 | 2.95% |
| 2025-01-08 | 16.35 | 16.40 | 0.06 | 0.37% | 15.91 | 16.50 | 13190 | 2144 | 4.54% |
| 2025-01-07 | 15.69 | 16.34 | 0.69 | 4.41% | 15.69 | 16.38 | 16361 | 2620 | 5.63% |
| 2025-01-06 | 15.79 | 15.65 | -0.14 | -0.89% | 14.91 | 15.90 | 13764 | 2130 | 4.74% |
| 2025-01-03 | 16.74 | 15.79 | -0.86 | -5.17% | 15.70 | 16.85 | 24319 | 3919 | 8.37% |
| 2025-01-02 | 16.82 | 16.65 | -0.12 | -0.72% | 16.60 | 17.41 | 28211 | 4804 | 9.71% |
| 2024-12-31 | 16.64 | 16.77 | 0.14 | 0.84% | 16.64 | 17.36 | 25515 | 4328 | 8.78% |
| 2024-12-30 | 16.78 | 16.63 | -0.25 | -1.48% | 16.08 | 16.87 | 13526 | 2242 | 4.65% |
| 2024-12-27 | 16.92 | 16.88 | 0.10 | 0.60% | 16.71 | 17.10 | 13617 | 2308 | 4.68% |
| 2024-12-26 | 16.39 | 16.78 | 0.39 | 2.38% | 16.32 | 17.00 | 20278 | 3406 | 6.98% |