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 | 17.78 | 18.10 | 0.12 | 0.67% | 17.70 | 18.40 | 79065 | 14353 | 2.95% |
| 2025-04-02 | 17.78 | 17.98 | 0.13 | 0.73% | 17.65 | 18.17 | 66429 | 11951 | 2.48% |
| 2025-04-01 | 17.15 | 17.85 | 0.64 | 3.72% | 17.13 | 18.17 | 89772 | 15871 | 3.35% |
| 2025-03-31 | 17.61 | 17.21 | -0.80 | -4.44% | 16.87 | 17.90 | 100628 | 17367 | 3.75% |
| 2025-03-28 | 18.28 | 18.01 | -0.27 | -1.48% | 17.88 | 18.45 | 92384 | 16766 | 3.44% |
| 2025-03-27 | 18.11 | 18.28 | 0.12 | 0.66% | 18.02 | 18.54 | 122752 | 22472 | 4.58% |
| 2025-03-26 | 17.35 | 18.16 | 0.93 | 5.40% | 17.28 | 18.93 | 158195 | 28623 | 5.90% |
| 2025-03-25 | 17.21 | 17.23 | 0.00 | 0.00% | 17.00 | 17.50 | 62016 | 10681 | 2.31% |
| 2025-03-24 | 16.91 | 17.23 | 0.34 | 2.01% | 16.86 | 17.71 | 92040 | 15945 | 3.43% |
| 2025-03-21 | 17.22 | 16.89 | -0.49 | -2.82% | 16.85 | 17.33 | 42367 | 7222 | 1.58% |
| 2025-03-20 | 17.47 | 17.38 | -0.08 | -0.46% | 17.31 | 17.52 | 27668 | 4821 | 1.03% |
| 2025-03-19 | 17.52 | 17.46 | -0.13 | -0.74% | 17.37 | 17.61 | 30179 | 5269 | 1.13% |
| 2025-03-18 | 17.66 | 17.59 | -0.07 | -0.40% | 17.46 | 17.74 | 42838 | 7534 | 1.60% |
| 2025-03-17 | 17.58 | 17.66 | 0.15 | 0.86% | 17.42 | 17.85 | 48483 | 8571 | 1.81% |
| 2025-03-14 | 17.15 | 17.51 | 0.23 | 1.33% | 17.15 | 17.58 | 60955 | 10593 | 2.27% |
| 2025-03-13 | 17.31 | 17.28 | 0.02 | 0.12% | 16.97 | 17.44 | 41383 | 7092 | 1.54% |
| 2025-03-12 | 17.19 | 17.26 | 0.10 | 0.58% | 17.08 | 17.45 | 48855 | 8441 | 1.82% |
| 2025-03-11 | 17.02 | 17.16 | 0.02 | 0.12% | 16.90 | 17.31 | 44125 | 7537 | 1.65% |
| 2025-03-10 | 16.88 | 17.14 | 0.40 | 2.39% | 16.75 | 17.47 | 61417 | 10507 | 2.29% |
| 2025-03-07 | 16.83 | 16.74 | -0.17 | -1.01% | 16.70 | 17.05 | 33712 | 5689 | 1.26% |
| 2025-03-06 | 16.90 | 16.91 | 0.06 | 0.36% | 16.76 | 16.96 | 33168 | 5599 | 1.24% |
| 2025-03-05 | 16.54 | 16.85 | 0.22 | 1.32% | 16.45 | 17.06 | 39501 | 6595 | 1.47% |
| 2025-03-04 | 16.40 | 16.63 | 0.17 | 1.03% | 16.35 | 16.68 | 28132 | 4665 | 1.05% |
| 2025-03-03 | 16.52 | 16.46 | -0.08 | -0.48% | 16.38 | 16.80 | 34783 | 5782 | 1.30% |
| 2025-02-28 | 17.16 | 16.54 | -0.67 | -3.89% | 16.54 | 17.19 | 41764 | 7025 | 1.56% |
| 2025-02-27 | 17.24 | 17.21 | -0.04 | -0.23% | 16.83 | 17.35 | 43738 | 7482 | 1.63% |
| 2025-02-26 | 17.35 | 17.25 | -0.07 | -0.40% | 17.19 | 17.45 | 48920 | 8468 | 1.82% |
| 2025-02-25 | 17.31 | 17.32 | -0.27 | -1.53% | 17.26 | 17.60 | 48035 | 8365 | 1.79% |
| 2025-02-24 | 17.46 | 17.59 | 0.14 | 0.80% | 17.37 | 17.74 | 58301 | 10246 | 2.17% |
| 2025-02-21 | 17.44 | 17.45 | -0.10 | -0.57% | 17.26 | 17.72 | 79012 | 13791 | 2.95% |
| 2025-02-20 | 16.75 | 17.55 | 0.97 | 5.85% | 16.73 | 17.74 | 127627 | 22223 | 4.76% |
| 2025-02-19 | 16.38 | 16.58 | 0.23 | 1.41% | 16.36 | 16.62 | 35935 | 5935 | 1.34% |
| 2025-02-18 | 16.84 | 16.35 | -0.58 | -3.43% | 16.34 | 17.19 | 49570 | 8295 | 1.85% |
| 2025-02-17 | 16.88 | 16.93 | 0.06 | 0.36% | 16.76 | 17.01 | 34696 | 5863 | 1.29% |
| 2025-02-14 | 17.07 | 16.87 | -0.28 | -1.63% | 16.76 | 17.18 | 52868 | 8952 | 1.97% |
| 2025-02-13 | 17.43 | 17.15 | -0.24 | -1.38% | 17.13 | 17.69 | 46092 | 8006 | 1.72% |
| 2025-02-12 | 17.24 | 17.39 | 0.08 | 0.46% | 17.18 | 17.43 | 45984 | 7954 | 1.71% |
| 2025-02-11 | 17.30 | 17.31 | 0.02 | 0.12% | 17.09 | 17.44 | 45899 | 7921 | 1.71% |
| 2025-02-10 | 17.28 | 17.29 | -0.11 | -0.63% | 17.15 | 17.45 | 52740 | 9112 | 1.97% |
| 2025-02-07 | 17.51 | 17.40 | -0.10 | -0.57% | 17.13 | 17.67 | 79468 | 13895 | 2.96% |
| 2025-02-06 | 17.19 | 17.50 | 0.26 | 1.51% | 17.15 | 17.68 | 61916 | 10796 | 2.31% |
| 2025-02-05 | 17.39 | 17.24 | -0.12 | -0.69% | 17.04 | 17.49 | 53167 | 9134 | 1.98% |
| 2025-01-27 | 17.46 | 17.36 | -0.02 | -0.12% | 17.00 | 17.59 | 80832 | 14046 | 3.01% |
| 2025-01-24 | 17.90 | 17.38 | 0.87 | 5.27% | 17.05 | 18.08 | 145057 | 25247 | 5.41% |
| 2025-01-23 | 16.92 | 16.51 | -0.22 | -1.32% | 16.50 | 17.03 | 43008 | 7216 | 1.60% |
| 2025-01-22 | 17.20 | 16.73 | -0.41 | -2.39% | 16.65 | 17.20 | 35588 | 6007 | 1.33% |
| 2025-01-21 | 17.18 | 17.14 | -0.07 | -0.41% | 16.91 | 17.36 | 37242 | 6379 | 1.39% |
| 2025-01-20 | 17.01 | 17.21 | 0.23 | 1.35% | 17.00 | 17.40 | 55644 | 9561 | 2.07% |
| 2025-01-17 | 16.62 | 16.98 | 0.40 | 2.41% | 16.50 | 17.05 | 50185 | 8441 | 1.87% |
| 2025-01-16 | 16.83 | 16.58 | -0.12 | -0.72% | 16.46 | 16.95 | 38701 | 6462 | 1.44% |
| 2025-01-15 | 16.61 | 16.70 | 0.09 | 0.54% | 16.49 | 16.87 | 54783 | 9137 | 2.04% |
| 2025-01-14 | 15.77 | 16.61 | 0.98 | 6.27% | 15.58 | 16.63 | 73608 | 11996 | 2.74% |
| 2025-01-13 | 15.70 | 15.63 | -0.05 | -0.32% | 15.15 | 15.85 | 46867 | 7250 | 1.75% |
| 2025-01-10 | 15.92 | 15.68 | -0.30 | -1.88% | 15.65 | 16.23 | 51450 | 8225 | 1.92% |
| 2025-01-09 | 15.70 | 15.98 | 0.13 | 0.82% | 15.70 | 16.20 | 45008 | 7198 | 1.68% |
| 2025-01-08 | 15.95 | 15.85 | -0.15 | -0.94% | 15.32 | 16.02 | 47932 | 7542 | 1.79% |
| 2025-01-07 | 15.79 | 16.00 | 0.14 | 0.88% | 15.55 | 16.00 | 43008 | 6799 | 1.60% |
| 2025-01-06 | 15.69 | 15.86 | 0.15 | 0.95% | 15.25 | 16.09 | 55386 | 8727 | 2.07% |
| 2025-01-03 | 16.44 | 15.71 | -0.59 | -3.62% | 15.68 | 16.64 | 73986 | 11927 | 2.76% |
| 2025-01-02 | 16.44 | 16.30 | -0.21 | -1.27% | 16.00 | 16.76 | 62452 | 10240 | 2.33% |
| 2024-12-31 | 17.40 | 16.51 | -0.71 | -4.12% | 16.45 | 17.40 | 73532 | 12329 | 2.74% |
| 2024-12-30 | 17.64 | 17.22 | -0.41 | -2.33% | 17.10 | 17.79 | 99227 | 17281 | 3.70% |
| 2024-12-27 | 16.90 | 17.63 | 0.73 | 4.32% | 16.90 | 18.59 | 169396 | 30296 | 6.32% |
| 2024-12-26 | 16.36 | 16.90 | 0.37 | 2.24% | 16.36 | 17.26 | 92227 | 15484 | 3.44% |
| 2024-12-25 | 17.94 | 16.53 | -1.55 | -8.57% | 16.40 | 17.99 | 142234 | 24304 | 5.30% |