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 | 17.72 | 18.97 | 1.05 | 5.86% | 17.72 | 19.28 | 253969 | 47274 | 7.58% |
| 2025-04-02 | 18.07 | 17.92 | -0.15 | -0.83% | 17.85 | 18.32 | 42682 | 7700 | 1.27% |
| 2025-04-01 | 17.84 | 18.07 | 0.33 | 1.86% | 17.66 | 18.68 | 100602 | 18372 | 3.00% |
| 2025-03-31 | 17.88 | 17.74 | -0.40 | -2.21% | 17.64 | 18.26 | 56153 | 10050 | 1.68% |
| 2025-03-28 | 18.20 | 18.14 | -0.21 | -1.14% | 17.91 | 18.71 | 70397 | 12836 | 2.10% |
| 2025-03-27 | 18.06 | 18.35 | 0.19 | 1.05% | 17.97 | 18.60 | 69495 | 12732 | 2.07% |
| 2025-03-26 | 17.69 | 18.16 | 0.46 | 2.60% | 17.60 | 18.71 | 95213 | 17335 | 2.84% |
| 2025-03-25 | 17.23 | 17.70 | 0.47 | 2.73% | 17.06 | 17.82 | 45642 | 7994 | 1.36% |
| 2025-03-24 | 17.27 | 17.23 | -0.09 | -0.52% | 17.01 | 17.50 | 25766 | 4432 | 0.77% |
| 2025-03-21 | 17.60 | 17.32 | -0.29 | -1.65% | 17.05 | 17.67 | 42626 | 7372 | 1.27% |
| 2025-03-20 | 17.78 | 17.61 | -0.11 | -0.62% | 17.50 | 17.80 | 27475 | 4838 | 0.82% |
| 2025-03-19 | 17.96 | 17.72 | -0.26 | -1.45% | 17.60 | 17.99 | 43595 | 7738 | 1.30% |
| 2025-03-18 | 18.17 | 17.98 | -0.20 | -1.10% | 17.88 | 18.44 | 48737 | 8815 | 1.45% |
| 2025-03-17 | 18.22 | 18.18 | 0.15 | 0.83% | 17.85 | 18.25 | 67329 | 12154 | 2.01% |
| 2025-03-14 | 17.65 | 18.03 | 0.33 | 1.86% | 17.63 | 18.32 | 94580 | 17058 | 2.82% |
| 2025-03-13 | 17.33 | 17.70 | 0.39 | 2.25% | 17.25 | 18.10 | 90127 | 16026 | 2.69% |
| 2025-03-12 | 17.30 | 17.31 | -0.05 | -0.29% | 17.18 | 17.76 | 68948 | 12060 | 2.06% |
| 2025-03-11 | 16.48 | 17.36 | 0.78 | 4.70% | 16.39 | 17.54 | 137618 | 23609 | 4.11% |
| 2025-03-10 | 16.54 | 16.58 | 0.10 | 0.61% | 16.41 | 16.65 | 32044 | 5296 | 0.96% |
| 2025-03-07 | 16.70 | 16.48 | -0.24 | -1.44% | 16.40 | 16.70 | 41672 | 6878 | 1.24% |
| 2025-03-06 | 16.46 | 16.72 | 0.28 | 1.70% | 16.34 | 16.82 | 49302 | 8175 | 1.47% |
| 2025-03-05 | 16.60 | 16.44 | -0.14 | -0.84% | 16.31 | 16.75 | 38522 | 6324 | 1.15% |
| 2025-03-04 | 16.25 | 16.58 | 0.28 | 1.72% | 16.11 | 16.66 | 46478 | 7668 | 1.39% |
| 2025-03-03 | 16.50 | 16.30 | -0.20 | -1.21% | 16.20 | 16.65 | 71128 | 11692 | 2.12% |
| 2025-02-28 | 16.71 | 16.50 | -0.24 | -1.43% | 16.42 | 16.92 | 58109 | 9694 | 1.73% |
| 2025-02-27 | 16.70 | 16.74 | 0.04 | 0.24% | 16.48 | 16.77 | 51480 | 8572 | 1.54% |
| 2025-02-26 | 16.61 | 16.70 | 0.10 | 0.60% | 16.46 | 16.79 | 47104 | 7818 | 1.41% |
| 2025-02-25 | 16.72 | 16.60 | -0.17 | -1.01% | 16.39 | 16.77 | 46446 | 7713 | 1.39% |
| 2025-02-24 | 16.46 | 16.77 | 0.39 | 2.38% | 16.29 | 16.95 | 80609 | 13458 | 2.41% |
| 2025-02-21 | 16.75 | 16.38 | -0.43 | -2.56% | 16.08 | 16.88 | 89598 | 14618 | 2.67% |
| 2025-02-20 | 16.51 | 16.81 | 0.30 | 1.82% | 16.43 | 16.88 | 52371 | 8740 | 1.56% |
| 2025-02-19 | 16.35 | 16.51 | 0.13 | 0.79% | 16.16 | 16.55 | 51133 | 8375 | 1.53% |
| 2025-02-18 | 16.98 | 16.38 | -0.62 | -3.65% | 16.32 | 16.98 | 95325 | 15743 | 2.85% |
| 2025-02-17 | 17.70 | 17.00 | -0.84 | -4.71% | 16.89 | 17.70 | 138142 | 23749 | 4.12% |
| 2025-02-14 | 16.73 | 17.84 | 1.07 | 6.38% | 16.60 | 17.98 | 155567 | 26894 | 4.64% |
| 2025-02-13 | 16.53 | 16.77 | 0.24 | 1.45% | 16.46 | 17.02 | 97771 | 16427 | 2.92% |
| 2025-02-12 | 16.49 | 16.53 | 0.01 | 0.06% | 16.30 | 16.57 | 45790 | 7520 | 1.37% |
| 2025-02-11 | 16.44 | 16.52 | 0.09 | 0.55% | 16.26 | 16.59 | 63153 | 10378 | 1.89% |
| 2025-02-10 | 16.50 | 16.43 | -0.06 | -0.36% | 16.29 | 16.60 | 94446 | 15515 | 2.82% |
| 2025-02-07 | 16.57 | 16.49 | -0.13 | -0.78% | 16.23 | 16.81 | 132331 | 21809 | 3.95% |
| 2025-02-06 | 17.47 | 16.62 | -0.80 | -4.59% | 16.35 | 17.49 | 131934 | 22015 | 3.94% |
| 2025-02-05 | 18.05 | 17.42 | -0.33 | -1.86% | 17.35 | 18.29 | 36544 | 6478 | 1.09% |
| 2025-01-27 | 17.89 | 17.75 | -0.06 | -0.34% | 17.57 | 18.09 | 29424 | 5230 | 0.88% |
| 2025-01-24 | 17.38 | 17.81 | 0.40 | 2.30% | 17.22 | 17.93 | 36038 | 6350 | 1.08% |
| 2025-01-23 | 17.63 | 17.41 | -0.05 | -0.29% | 17.40 | 18.06 | 32961 | 5838 | 0.98% |
| 2025-01-22 | 17.29 | 17.46 | 0.19 | 1.10% | 16.94 | 17.68 | 48792 | 8452 | 1.46% |
| 2025-01-21 | 18.66 | 17.27 | -1.33 | -7.15% | 16.97 | 18.84 | 93356 | 16368 | 2.79% |
| 2025-01-20 | 18.70 | 18.60 | 0.09 | 0.49% | 18.37 | 18.94 | 39113 | 7268 | 1.17% |
| 2025-01-17 | 17.85 | 18.51 | 0.86 | 4.87% | 17.58 | 18.87 | 49703 | 9108 | 1.48% |
| 2025-01-16 | 17.93 | 17.65 | -0.24 | -1.34% | 17.59 | 18.23 | 31759 | 5681 | 0.95% |
| 2025-01-15 | 17.60 | 17.89 | 0.22 | 1.25% | 17.37 | 18.30 | 45581 | 8130 | 1.36% |
| 2025-01-14 | 17.44 | 17.67 | 0.40 | 2.32% | 17.18 | 17.70 | 38617 | 6742 | 1.15% |
| 2025-01-13 | 17.47 | 17.27 | -0.20 | -1.14% | 17.03 | 17.49 | 28231 | 4874 | 0.84% |
| 2025-01-10 | 17.80 | 17.47 | -0.38 | -2.13% | 17.47 | 18.16 | 24983 | 4445 | 0.75% |
| 2025-01-09 | 17.52 | 17.85 | 0.33 | 1.88% | 17.25 | 18.11 | 54740 | 9799 | 1.63% |
| 2025-01-08 | 18.00 | 17.52 | -0.54 | -2.99% | 17.20 | 18.24 | 62124 | 10930 | 1.85% |
| 2025-01-07 | 18.11 | 18.06 | -0.11 | -0.61% | 17.83 | 18.39 | 46930 | 8468 | 1.40% |
| 2025-01-06 | 19.00 | 18.17 | -0.45 | -2.42% | 17.95 | 19.19 | 76914 | 14282 | 2.30% |
| 2025-01-03 | 18.51 | 18.62 | 0.11 | 0.59% | 18.33 | 19.50 | 91413 | 17353 | 2.73% |
| 2025-01-02 | 18.52 | 18.51 | 0.14 | 0.76% | 18.30 | 19.32 | 63048 | 11868 | 1.88% |
| 2024-12-31 | 18.69 | 18.37 | -0.34 | -1.82% | 18.37 | 18.92 | 37183 | 6922 | 1.11% |
| 2024-12-30 | 18.55 | 18.71 | 0.09 | 0.48% | 18.31 | 18.77 | 39005 | 7234 | 1.16% |
| 2024-12-27 | 18.35 | 18.62 | 0.40 | 2.20% | 18.12 | 18.85 | 56310 | 10453 | 1.68% |
| 2024-12-26 | 18.26 | 18.22 | -0.02 | -0.11% | 17.99 | 18.35 | 35475 | 6457 | 1.06% |
| 2024-12-25 | 18.51 | 18.24 | -0.25 | -1.35% | 18.06 | 18.63 | 31850 | 5813 | 0.95% |