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 | 17.27 | 17.29 | -0.44 | -2.48% | 17.21 | 17.63 | 31977 | 5557 | 1.27% |
| 2025-04-02 | 17.35 | 17.73 | 0.30 | 1.72% | 17.32 | 17.77 | 32402 | 5700 | 1.29% |
| 2025-04-01 | 17.37 | 17.43 | 0.06 | 0.35% | 17.36 | 17.64 | 24185 | 4226 | 0.96% |
| 2025-03-31 | 17.46 | 17.37 | -0.19 | -1.08% | 16.96 | 17.46 | 44922 | 7721 | 1.78% |
| 2025-03-28 | 17.92 | 17.56 | -0.34 | -1.90% | 17.56 | 17.94 | 32291 | 5726 | 1.28% |
| 2025-03-27 | 17.68 | 17.90 | 0.21 | 1.19% | 17.48 | 18.42 | 53198 | 9540 | 2.11% |
| 2025-03-26 | 17.56 | 17.69 | 0.11 | 0.63% | 17.56 | 17.77 | 29974 | 5297 | 1.19% |
| 2025-03-25 | 17.79 | 17.58 | -0.30 | -1.68% | 17.41 | 17.80 | 35384 | 6229 | 1.41% |
| 2025-03-24 | 18.48 | 17.88 | -0.42 | -2.30% | 17.36 | 18.48 | 62378 | 11115 | 2.48% |
| 2025-03-21 | 18.66 | 18.30 | -0.51 | -2.71% | 18.26 | 18.74 | 53441 | 9863 | 2.12% |
| 2025-03-20 | 18.88 | 18.81 | -0.14 | -0.74% | 18.77 | 19.05 | 37727 | 7131 | 1.50% |
| 2025-03-19 | 19.28 | 18.95 | -0.32 | -1.66% | 18.87 | 19.28 | 50958 | 9661 | 2.02% |
| 2025-03-18 | 19.28 | 19.27 | -0.04 | -0.21% | 19.17 | 19.67 | 56759 | 11003 | 2.25% |
| 2025-03-17 | 19.74 | 19.31 | -0.27 | -1.38% | 19.28 | 19.74 | 57037 | 11061 | 2.27% |
| 2025-03-14 | 18.84 | 19.58 | 0.66 | 3.49% | 18.69 | 19.98 | 96392 | 18754 | 3.83% |
| 2025-03-13 | 19.33 | 18.92 | -0.58 | -2.97% | 18.68 | 19.44 | 68216 | 12926 | 2.71% |
| 2025-03-12 | 19.39 | 19.50 | 0.26 | 1.35% | 19.30 | 19.64 | 63528 | 12380 | 2.52% |
| 2025-03-11 | 18.95 | 19.24 | -0.01 | -0.05% | 18.88 | 19.26 | 41591 | 7952 | 1.65% |
| 2025-03-10 | 19.50 | 19.25 | -0.25 | -1.28% | 18.93 | 19.66 | 65488 | 12560 | 2.60% |
| 2025-03-07 | 20.11 | 19.50 | -0.64 | -3.18% | 19.33 | 20.30 | 91219 | 18098 | 3.62% |
| 2025-03-06 | 19.43 | 20.14 | 0.78 | 4.03% | 19.43 | 20.26 | 117870 | 23461 | 4.68% |
| 2025-03-05 | 19.32 | 19.36 | 0.02 | 0.10% | 19.02 | 19.50 | 66720 | 12859 | 2.65% |
| 2025-03-04 | 19.05 | 19.34 | 0.23 | 1.20% | 18.89 | 19.36 | 51329 | 9872 | 2.04% |
| 2025-03-03 | 18.94 | 19.11 | 0.18 | 0.95% | 18.53 | 19.41 | 72979 | 13951 | 2.90% |
| 2025-02-28 | 20.15 | 18.93 | -1.22 | -6.05% | 18.81 | 20.28 | 103887 | 20222 | 4.13% |
| 2025-02-27 | 20.51 | 20.15 | -0.32 | -1.56% | 19.83 | 20.65 | 92765 | 18725 | 3.69% |
| 2025-02-26 | 20.22 | 20.47 | 0.21 | 1.04% | 20.01 | 20.72 | 108199 | 21914 | 4.30% |
| 2025-02-25 | 20.64 | 20.26 | -0.60 | -2.88% | 20.01 | 20.68 | 120929 | 24624 | 4.80% |
| 2025-02-24 | 21.40 | 20.86 | -0.71 | -3.29% | 20.65 | 21.44 | 144290 | 30144 | 5.73% |
| 2025-02-21 | 20.90 | 21.57 | 0.58 | 2.76% | 20.80 | 21.98 | 196845 | 42073 | 7.82% |
| 2025-02-20 | 21.37 | 20.99 | -0.33 | -1.55% | 20.77 | 21.61 | 156623 | 33089 | 6.22% |
| 2025-02-19 | 20.60 | 21.32 | 0.77 | 3.75% | 20.60 | 21.93 | 207861 | 44468 | 8.26% |
| 2025-02-18 | 22.15 | 20.55 | -1.68 | -7.56% | 20.50 | 22.66 | 270516 | 58178 | 10.75% |
| 2025-02-17 | 22.50 | 22.23 | 0.77 | 3.59% | 21.76 | 23.09 | 502891 | 113156 | 19.98% |
| 2025-02-14 | 19.35 | 21.46 | 1.95 | 9.99% | 19.05 | 21.46 | 279666 | 56470 | 11.11% |
| 2025-02-13 | 19.61 | 19.51 | -0.08 | -0.41% | 19.35 | 20.37 | 187056 | 36964 | 7.43% |
| 2025-02-12 | 19.25 | 19.59 | 0.27 | 1.40% | 19.21 | 19.66 | 101304 | 19745 | 4.02% |
| 2025-02-11 | 19.45 | 19.32 | -0.20 | -1.02% | 19.05 | 19.52 | 100726 | 19378 | 4.00% |
| 2025-02-10 | 18.86 | 19.52 | 0.70 | 3.72% | 18.85 | 19.65 | 140829 | 27131 | 5.59% |
| 2025-02-07 | 18.55 | 18.82 | 0.35 | 1.89% | 18.48 | 19.38 | 147013 | 27714 | 5.84% |
| 2025-02-06 | 18.16 | 18.47 | 0.51 | 2.84% | 17.80 | 18.47 | 88065 | 16046 | 3.50% |
| 2025-02-05 | 17.43 | 17.96 | 0.68 | 3.94% | 17.43 | 18.19 | 93063 | 16702 | 3.70% |
| 2025-01-27 | 18.13 | 17.28 | -0.75 | -4.16% | 17.28 | 18.29 | 69687 | 12298 | 2.77% |
| 2025-01-24 | 17.62 | 18.03 | 0.24 | 1.35% | 17.33 | 18.10 | 96817 | 17188 | 3.85% |
| 2025-01-23 | 17.66 | 17.79 | 0.41 | 2.36% | 17.57 | 18.37 | 128829 | 23180 | 5.12% |
| 2025-01-22 | 17.70 | 17.38 | -0.40 | -2.25% | 17.26 | 17.70 | 62405 | 10886 | 2.48% |
| 2025-01-21 | 18.07 | 17.78 | -0.17 | -0.95% | 17.56 | 18.13 | 79674 | 14150 | 3.17% |
| 2025-01-20 | 18.18 | 17.95 | -0.50 | -2.71% | 17.90 | 18.56 | 115530 | 20831 | 4.59% |
| 2025-01-17 | 18.80 | 18.45 | -0.83 | -4.30% | 18.31 | 18.98 | 148105 | 27521 | 5.88% |
| 2025-01-16 | 19.01 | 19.28 | 0.51 | 2.72% | 18.50 | 19.68 | 253590 | 48538 | 10.07% |
| 2025-01-15 | 18.38 | 18.77 | 0.42 | 2.29% | 18.38 | 19.44 | 220342 | 41384 | 8.75% |
| 2025-01-14 | 17.51 | 18.35 | 1.11 | 6.44% | 17.35 | 18.35 | 126363 | 22692 | 5.02% |
| 2025-01-13 | 16.91 | 17.24 | 0.14 | 0.82% | 16.54 | 17.36 | 63329 | 10809 | 2.52% |
| 2025-01-10 | 17.90 | 17.10 | -0.78 | -4.36% | 17.03 | 17.93 | 78644 | 13789 | 3.12% |
| 2025-01-09 | 17.40 | 17.88 | 0.37 | 2.11% | 17.31 | 18.09 | 105179 | 18768 | 4.18% |
| 2025-01-08 | 17.18 | 17.51 | 0.23 | 1.33% | 16.75 | 17.62 | 89023 | 15365 | 3.54% |
| 2025-01-07 | 16.84 | 17.28 | 0.47 | 2.80% | 16.82 | 17.28 | 71240 | 12134 | 2.83% |
| 2025-01-06 | 16.80 | 16.81 | 0.01 | 0.06% | 16.25 | 17.22 | 82417 | 13869 | 3.27% |
| 2025-01-03 | 17.91 | 16.80 | -1.11 | -6.20% | 16.76 | 18.01 | 101854 | 17511 | 4.05% |
| 2025-01-02 | 17.81 | 17.91 | -0.04 | -0.22% | 17.51 | 18.68 | 105715 | 19168 | 4.20% |
| 2024-12-31 | 18.77 | 17.95 | -0.63 | -3.39% | 17.88 | 18.88 | 73670 | 13481 | 2.93% |
| 2024-12-30 | 18.85 | 18.58 | -0.27 | -1.43% | 18.20 | 18.85 | 60712 | 11269 | 2.41% |
| 2024-12-27 | 18.80 | 18.85 | 0.00 | 0.00% | 18.55 | 19.22 | 94368 | 17916 | 3.75% |
| 2024-12-26 | 18.47 | 18.85 | 0.41 | 2.22% | 18.45 | 19.09 | 88254 | 16599 | 3.51% |