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 | 18.00 | 17.59 | -0.61 | -3.35% | 17.49 | 18.14 | 141120 | 25066 | 2.82% |
| 2025-04-02 | 18.03 | 18.20 | 0.09 | 0.50% | 17.96 | 18.34 | 109185 | 19843 | 2.18% |
| 2025-04-01 | 17.88 | 18.11 | 0.26 | 1.46% | 17.85 | 18.20 | 117273 | 21203 | 2.34% |
| 2025-03-31 | 17.68 | 17.85 | 0.08 | 0.45% | 17.63 | 18.07 | 98844 | 17641 | 1.98% |
| 2025-03-28 | 17.90 | 17.77 | -0.17 | -0.95% | 17.68 | 18.11 | 80945 | 14472 | 1.62% |
| 2025-03-27 | 18.00 | 17.94 | -0.13 | -0.72% | 17.70 | 18.20 | 101607 | 18260 | 2.03% |
| 2025-03-26 | 17.69 | 18.07 | 0.30 | 1.69% | 17.66 | 18.21 | 112619 | 20250 | 2.25% |
| 2025-03-25 | 17.86 | 17.77 | -0.18 | -1.00% | 17.72 | 18.40 | 136439 | 24658 | 2.73% |
| 2025-03-24 | 17.52 | 17.95 | 0.40 | 2.28% | 17.50 | 17.98 | 145303 | 25839 | 2.90% |
| 2025-03-21 | 17.99 | 17.55 | -0.47 | -2.61% | 17.48 | 18.04 | 94335 | 16730 | 1.89% |
| 2025-03-20 | 18.13 | 18.02 | -0.12 | -0.66% | 18.00 | 18.19 | 73408 | 13271 | 1.47% |
| 2025-03-19 | 18.20 | 18.14 | -0.17 | -0.93% | 18.03 | 18.28 | 103460 | 18778 | 2.07% |
| 2025-03-18 | 18.28 | 18.31 | 0.11 | 0.60% | 18.14 | 18.48 | 128639 | 23534 | 2.57% |
| 2025-03-17 | 18.40 | 18.20 | -0.13 | -0.71% | 18.14 | 18.43 | 123990 | 22618 | 2.48% |
| 2025-03-14 | 18.00 | 18.33 | 0.23 | 1.27% | 17.90 | 18.34 | 185382 | 33703 | 3.71% |
| 2025-03-13 | 18.16 | 18.10 | -0.10 | -0.55% | 17.83 | 18.23 | 130972 | 23580 | 2.62% |
| 2025-03-12 | 17.85 | 18.20 | 0.40 | 2.25% | 17.74 | 18.22 | 164780 | 29686 | 3.29% |
| 2025-03-11 | 17.35 | 17.80 | 0.28 | 1.60% | 17.31 | 17.85 | 131653 | 23257 | 2.63% |
| 2025-03-10 | 17.46 | 17.52 | 0.24 | 1.39% | 17.33 | 17.64 | 97680 | 17060 | 1.95% |
| 2025-03-07 | 17.41 | 17.28 | -0.19 | -1.09% | 17.20 | 17.61 | 113605 | 19770 | 2.27% |
| 2025-03-06 | 17.39 | 17.47 | 0.09 | 0.52% | 17.31 | 17.55 | 134876 | 23539 | 2.70% |
| 2025-03-05 | 17.22 | 17.38 | 0.12 | 0.70% | 17.04 | 17.42 | 97036 | 16759 | 1.94% |
| 2025-03-04 | 17.00 | 17.26 | 0.20 | 1.17% | 16.90 | 17.28 | 93636 | 16086 | 1.87% |
| 2025-03-03 | 17.13 | 17.06 | -0.01 | -0.06% | 16.93 | 17.37 | 108854 | 18679 | 2.18% |
| 2025-02-28 | 17.65 | 17.07 | -0.63 | -3.56% | 17.00 | 17.70 | 158654 | 27455 | 3.17% |
| 2025-02-27 | 18.05 | 17.70 | -0.27 | -1.50% | 17.47 | 18.12 | 160385 | 28459 | 3.21% |
| 2025-02-26 | 17.91 | 17.97 | 0.14 | 0.79% | 17.73 | 18.10 | 140385 | 25185 | 2.81% |
| 2025-02-25 | 17.88 | 17.83 | -0.22 | -1.22% | 17.72 | 18.15 | 168138 | 30178 | 3.36% |
| 2025-02-24 | 18.39 | 18.05 | -0.35 | -1.90% | 17.88 | 18.40 | 183289 | 33042 | 3.66% |
| 2025-02-21 | 18.28 | 18.40 | 0.02 | 0.11% | 18.15 | 18.60 | 279859 | 51389 | 5.59% |
| 2025-02-20 | 18.48 | 18.38 | -0.10 | -0.54% | 18.18 | 18.72 | 273803 | 50449 | 5.47% |
| 2025-02-19 | 17.42 | 18.48 | 0.96 | 5.48% | 17.36 | 18.67 | 469218 | 84659 | 9.38% |
| 2025-02-18 | 17.41 | 17.52 | 0.11 | 0.63% | 17.25 | 17.76 | 295389 | 51740 | 5.91% |
| 2025-02-17 | 17.38 | 17.41 | 0.12 | 0.69% | 17.18 | 17.55 | 147879 | 25661 | 2.96% |
| 2025-02-14 | 17.10 | 17.29 | 0.22 | 1.29% | 17.00 | 17.41 | 135743 | 23419 | 2.71% |
| 2025-02-13 | 17.60 | 17.07 | -0.57 | -3.23% | 17.03 | 17.69 | 172541 | 29784 | 3.45% |
| 2025-02-12 | 17.40 | 17.64 | 0.14 | 0.80% | 17.37 | 17.86 | 205307 | 36257 | 4.10% |
| 2025-02-11 | 17.15 | 17.50 | 0.33 | 1.92% | 16.98 | 17.70 | 210195 | 36512 | 4.20% |
| 2025-02-10 | 17.22 | 17.17 | -0.05 | -0.29% | 16.98 | 17.32 | 148240 | 25354 | 2.96% |
| 2025-02-07 | 16.47 | 17.22 | 0.70 | 4.24% | 16.40 | 17.38 | 263858 | 44961 | 5.27% |
| 2025-02-06 | 16.29 | 16.52 | 0.16 | 0.98% | 16.25 | 16.52 | 109219 | 17911 | 2.18% |
| 2025-02-05 | 16.55 | 16.36 | -0.19 | -1.15% | 16.16 | 16.74 | 103573 | 16896 | 2.07% |
| 2025-01-27 | 16.95 | 16.55 | -0.35 | -2.07% | 16.55 | 16.99 | 83138 | 13924 | 1.66% |
| 2025-01-24 | 16.72 | 16.90 | 0.07 | 0.42% | 16.72 | 16.99 | 71385 | 12070 | 1.43% |
| 2025-01-23 | 17.17 | 16.83 | -0.17 | -1.00% | 16.80 | 17.21 | 112525 | 19133 | 2.25% |
| 2025-01-22 | 16.96 | 17.00 | -0.04 | -0.23% | 16.85 | 17.15 | 81483 | 13852 | 1.63% |
| 2025-01-21 | 17.10 | 17.04 | -0.01 | -0.06% | 16.84 | 17.15 | 65946 | 11196 | 1.32% |
| 2025-01-20 | 16.90 | 17.05 | 0.19 | 1.13% | 16.90 | 17.24 | 105566 | 18017 | 2.11% |
| 2025-01-17 | 16.45 | 16.86 | 0.32 | 1.93% | 16.36 | 16.96 | 105745 | 17712 | 2.11% |
| 2025-01-16 | 16.71 | 16.54 | -0.12 | -0.72% | 16.42 | 16.95 | 117772 | 19608 | 2.35% |
| 2025-01-15 | 16.80 | 16.66 | -0.16 | -0.95% | 16.61 | 16.88 | 71933 | 12043 | 1.44% |
| 2025-01-14 | 15.90 | 16.82 | 0.91 | 5.72% | 15.90 | 16.84 | 141866 | 23444 | 2.84% |
| 2025-01-13 | 16.05 | 15.91 | -0.41 | -2.51% | 15.80 | 16.35 | 99132 | 15926 | 1.98% |
| 2025-01-10 | 16.45 | 16.32 | -0.14 | -0.85% | 16.26 | 16.72 | 97803 | 16130 | 1.96% |
| 2025-01-09 | 16.54 | 16.46 | -0.19 | -1.14% | 16.37 | 16.85 | 90827 | 15072 | 1.82% |
| 2025-01-08 | 16.57 | 16.65 | -0.04 | -0.24% | 15.99 | 16.89 | 142746 | 23391 | 2.85% |
| 2025-01-07 | 16.36 | 16.69 | 0.31 | 1.89% | 16.13 | 16.69 | 100630 | 16540 | 2.01% |
| 2025-01-06 | 15.98 | 16.38 | 0.36 | 2.25% | 15.92 | 16.73 | 116229 | 19067 | 2.32% |
| 2025-01-03 | 16.18 | 16.02 | -0.07 | -0.44% | 15.90 | 16.60 | 133245 | 21643 | 2.66% |
| 2025-01-02 | 16.70 | 16.09 | -0.68 | -4.05% | 15.93 | 16.82 | 125804 | 20629 | 2.52% |
| 2024-12-31 | 17.37 | 16.77 | -0.55 | -3.18% | 16.76 | 17.43 | 129567 | 22044 | 2.59% |
| 2024-12-30 | 16.96 | 17.32 | 0.31 | 1.82% | 16.86 | 17.45 | 154375 | 26656 | 3.09% |
| 2024-12-27 | 17.20 | 17.01 | -0.15 | -0.87% | 16.94 | 17.29 | 123549 | 21154 | 2.47% |
| 2024-12-26 | 16.51 | 17.16 | 0.65 | 3.94% | 16.43 | 17.23 | 176651 | 30093 | 3.54% |
| 2024-12-25 | 16.60 | 16.51 | -0.15 | -0.90% | 16.31 | 16.66 | 71205 | 11756 | 1.42% |