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 | 17.22 | 17.27 | -0.19 | -1.09% | 17.14 | 17.53 | 75264 | 13037 | 2.87% |
| 2025-04-02 | 17.41 | 17.46 | 0.02 | 0.11% | 17.35 | 17.65 | 69201 | 12090 | 2.64% |
| 2025-04-01 | 17.75 | 17.44 | -0.18 | -1.02% | 17.44 | 18.03 | 99357 | 17581 | 3.79% |
| 2025-03-31 | 17.57 | 17.62 | -0.07 | -0.40% | 17.19 | 17.74 | 104017 | 18171 | 3.97% |
| 2025-03-28 | 18.21 | 17.69 | -0.51 | -2.80% | 17.67 | 18.45 | 112657 | 20263 | 4.30% |
| 2025-03-27 | 18.27 | 18.20 | -0.18 | -0.98% | 17.88 | 18.45 | 96827 | 17593 | 3.70% |
| 2025-03-26 | 18.12 | 18.38 | 0.20 | 1.10% | 18.07 | 18.62 | 114307 | 21038 | 4.36% |
| 2025-03-25 | 18.30 | 18.18 | -0.11 | -0.60% | 18.10 | 18.66 | 138992 | 25495 | 5.31% |
| 2025-03-24 | 19.30 | 18.29 | -0.84 | -4.39% | 17.82 | 19.35 | 215282 | 39720 | 8.22% |
| 2025-03-21 | 19.30 | 19.13 | -0.35 | -1.80% | 18.99 | 19.60 | 182053 | 34971 | 6.95% |
| 2025-03-20 | 19.52 | 19.48 | -0.23 | -1.17% | 19.40 | 19.83 | 237952 | 46586 | 9.09% |
| 2025-03-19 | 20.00 | 19.71 | -0.46 | -2.28% | 19.31 | 20.10 | 369607 | 72256 | 14.11% |
| 2025-03-18 | 20.85 | 20.17 | 0.89 | 4.62% | 19.62 | 21.25 | 604344 | 122537 | 23.08% |
| 2025-03-17 | 19.18 | 19.28 | 0.37 | 1.96% | 19.00 | 19.49 | 191070 | 36828 | 7.30% |
| 2025-03-14 | 18.40 | 18.91 | 0.62 | 3.39% | 18.07 | 18.98 | 215345 | 40115 | 8.22% |
| 2025-03-13 | 18.68 | 18.29 | -0.68 | -3.58% | 18.11 | 19.03 | 227836 | 42050 | 8.70% |
| 2025-03-12 | 20.50 | 18.97 | -0.28 | -1.45% | 18.96 | 21.00 | 418116 | 81679 | 15.97% |
| 2025-03-11 | 18.32 | 19.25 | 0.76 | 4.11% | 18.27 | 19.36 | 290287 | 54297 | 11.08% |
| 2025-03-10 | 17.96 | 18.49 | 0.53 | 2.95% | 17.89 | 18.53 | 155272 | 28396 | 5.93% |
| 2025-03-07 | 18.21 | 17.96 | -0.31 | -1.70% | 17.83 | 18.27 | 101255 | 18260 | 3.87% |
| 2025-03-06 | 18.07 | 18.27 | 0.26 | 1.44% | 18.01 | 18.46 | 125452 | 22992 | 4.79% |
| 2025-03-05 | 17.89 | 18.01 | -0.01 | -0.06% | 17.68 | 18.16 | 103997 | 18644 | 3.97% |
| 2025-03-04 | 17.50 | 18.02 | 0.40 | 2.27% | 17.44 | 18.05 | 120127 | 21439 | 4.59% |
| 2025-03-03 | 17.77 | 17.62 | -0.05 | -0.28% | 17.50 | 18.15 | 101643 | 18115 | 3.88% |
| 2025-02-28 | 18.75 | 17.67 | -0.98 | -5.25% | 17.60 | 18.88 | 149913 | 27166 | 5.72% |
| 2025-02-27 | 18.83 | 18.65 | -0.20 | -1.06% | 18.32 | 18.91 | 133060 | 24712 | 5.08% |
| 2025-02-26 | 18.57 | 18.85 | 0.26 | 1.40% | 18.40 | 18.95 | 148346 | 27759 | 5.66% |
| 2025-02-25 | 18.55 | 18.59 | -0.27 | -1.43% | 18.46 | 18.85 | 128792 | 24011 | 4.92% |
| 2025-02-24 | 18.50 | 18.86 | 0.08 | 0.43% | 18.22 | 19.02 | 193669 | 36173 | 7.40% |
| 2025-02-21 | 18.22 | 18.78 | 0.50 | 2.74% | 18.22 | 19.09 | 315863 | 59545 | 12.06% |
| 2025-02-20 | 18.13 | 18.28 | 0.11 | 0.61% | 17.97 | 18.33 | 153408 | 27941 | 5.86% |
| 2025-02-19 | 17.64 | 18.17 | 0.55 | 3.12% | 17.60 | 18.17 | 135512 | 24379 | 5.17% |
| 2025-02-18 | 18.21 | 17.62 | -0.65 | -3.56% | 17.58 | 18.45 | 151054 | 27217 | 5.77% |
| 2025-02-17 | 17.78 | 18.27 | 0.39 | 2.18% | 17.78 | 18.31 | 173504 | 31474 | 6.63% |
| 2025-02-14 | 17.68 | 17.88 | 0.10 | 0.56% | 17.60 | 18.20 | 127239 | 22746 | 4.86% |
| 2025-02-13 | 18.20 | 17.78 | -0.39 | -2.15% | 17.78 | 18.24 | 137445 | 24651 | 5.25% |
| 2025-02-12 | 17.71 | 18.17 | 0.29 | 1.62% | 17.68 | 18.25 | 170478 | 30845 | 6.51% |
| 2025-02-11 | 17.76 | 17.88 | 0.13 | 0.73% | 17.50 | 18.10 | 153446 | 27318 | 5.86% |
| 2025-02-10 | 17.68 | 17.75 | 0.07 | 0.40% | 17.51 | 17.78 | 106794 | 18845 | 4.08% |
| 2025-02-07 | 17.60 | 17.68 | 0.10 | 0.57% | 17.37 | 17.87 | 151953 | 26855 | 5.80% |
| 2025-02-06 | 16.91 | 17.58 | 0.52 | 3.05% | 16.82 | 17.58 | 130408 | 22660 | 4.98% |
| 2025-02-05 | 17.00 | 17.06 | 0.19 | 1.13% | 16.80 | 17.14 | 74657 | 12695 | 2.85% |
| 2025-01-27 | 17.59 | 16.87 | -0.62 | -3.54% | 16.86 | 17.64 | 106808 | 18322 | 4.08% |
| 2025-01-24 | 17.08 | 17.49 | 0.38 | 2.22% | 17.08 | 17.51 | 109597 | 19023 | 4.18% |
| 2025-01-23 | 17.47 | 17.11 | -0.17 | -0.98% | 17.10 | 17.73 | 130017 | 22716 | 4.96% |
| 2025-01-22 | 17.16 | 17.28 | -0.08 | -0.46% | 17.15 | 17.60 | 122540 | 21335 | 4.68% |
| 2025-01-21 | 17.25 | 17.36 | 0.23 | 1.34% | 16.83 | 17.43 | 122292 | 20985 | 4.67% |
| 2025-01-20 | 17.18 | 17.13 | 0.16 | 0.94% | 17.05 | 17.40 | 102352 | 17606 | 3.91% |
| 2025-01-17 | 17.05 | 16.97 | -0.18 | -1.05% | 16.85 | 17.21 | 103871 | 17661 | 3.97% |
| 2025-01-16 | 17.47 | 17.15 | 0.20 | 1.18% | 17.10 | 17.97 | 171496 | 29963 | 6.55% |
| 2025-01-15 | 17.24 | 16.95 | -0.30 | -1.74% | 16.87 | 17.35 | 92886 | 15862 | 3.55% |
| 2025-01-14 | 16.57 | 17.25 | 0.87 | 5.31% | 16.46 | 17.27 | 140584 | 23838 | 5.37% |
| 2025-01-13 | 16.08 | 16.38 | -0.02 | -0.12% | 15.86 | 16.49 | 76008 | 12325 | 2.90% |
| 2025-01-10 | 16.92 | 16.40 | -0.63 | -3.70% | 16.37 | 17.28 | 109071 | 18358 | 4.16% |
| 2025-01-09 | 17.02 | 17.03 | -0.22 | -1.28% | 16.92 | 17.41 | 113462 | 19444 | 4.33% |
| 2025-01-08 | 17.38 | 17.25 | -0.27 | -1.54% | 16.75 | 17.50 | 160487 | 27460 | 6.13% |
| 2025-01-07 | 16.32 | 17.52 | 1.37 | 8.48% | 16.14 | 18.30 | 245897 | 42156 | 9.39% |
| 2025-01-06 | 16.09 | 16.15 | -0.05 | -0.31% | 15.85 | 16.49 | 92670 | 14971 | 3.54% |
| 2025-01-03 | 17.18 | 16.20 | -0.83 | -4.87% | 16.17 | 17.19 | 153853 | 25547 | 5.87% |
| 2025-01-02 | 17.74 | 17.03 | -0.71 | -4.00% | 16.78 | 17.86 | 188867 | 32726 | 7.22% |
| 2024-12-31 | 19.06 | 17.74 | -1.40 | -7.31% | 17.70 | 19.18 | 274589 | 50058 | 10.50% |
| 2024-12-30 | 19.50 | 19.14 | -0.26 | -1.34% | 18.92 | 19.75 | 203761 | 39453 | 7.79% |
| 2024-12-27 | 19.78 | 19.40 | -0.35 | -1.77% | 19.28 | 20.15 | 296355 | 58238 | 11.33% |
| 2024-12-26 | 18.97 | 19.75 | 0.67 | 3.51% | 18.91 | 20.26 | 425851 | 84526 | 16.29% |