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 | 17.11 | 17.40 | 0.04 | 0.23% | 17.08 | 17.55 | 124334 | 21580 | 1.69% |
| 2025-04-02 | 17.09 | 17.36 | 0.28 | 1.64% | 17.03 | 17.64 | 124773 | 21732 | 1.70% |
| 2025-04-01 | 17.19 | 17.08 | -0.09 | -0.52% | 17.07 | 17.41 | 99339 | 17093 | 1.35% |
| 2025-03-31 | 17.46 | 17.17 | -0.33 | -1.89% | 16.97 | 17.46 | 117047 | 20105 | 1.59% |
| 2025-03-28 | 17.31 | 17.50 | 0.13 | 0.75% | 17.30 | 18.00 | 148109 | 25989 | 2.02% |
| 2025-03-27 | 17.34 | 17.37 | 0.03 | 0.17% | 17.03 | 17.65 | 98456 | 17098 | 1.34% |
| 2025-03-26 | 17.25 | 17.34 | 0.10 | 0.58% | 17.20 | 17.50 | 89549 | 15574 | 1.22% |
| 2025-03-25 | 17.41 | 17.24 | -0.17 | -0.98% | 17.12 | 17.52 | 104235 | 18008 | 1.42% |
| 2025-03-24 | 17.85 | 17.41 | -0.31 | -1.75% | 16.89 | 17.95 | 192064 | 33286 | 2.62% |
| 2025-03-21 | 18.07 | 17.72 | -0.40 | -2.21% | 17.69 | 18.17 | 154699 | 27706 | 2.11% |
| 2025-03-20 | 18.67 | 18.12 | -0.56 | -3.00% | 18.10 | 18.67 | 206867 | 37863 | 2.82% |
| 2025-03-19 | 18.65 | 18.68 | 0.03 | 0.16% | 18.27 | 18.84 | 233385 | 43281 | 3.18% |
| 2025-03-18 | 18.90 | 18.65 | -0.24 | -1.27% | 18.59 | 19.16 | 199571 | 37408 | 2.72% |
| 2025-03-17 | 18.93 | 18.89 | -0.26 | -1.36% | 18.57 | 19.20 | 339944 | 63996 | 4.63% |
| 2025-03-14 | 17.65 | 19.15 | 1.45 | 8.19% | 17.58 | 19.70 | 532659 | 100211 | 7.25% |
| 2025-03-13 | 18.11 | 17.70 | -0.46 | -2.53% | 17.49 | 18.12 | 168449 | 29822 | 2.29% |
| 2025-03-12 | 17.82 | 18.16 | 0.38 | 2.14% | 17.72 | 18.54 | 210620 | 38263 | 2.87% |
| 2025-03-11 | 17.66 | 17.78 | -0.12 | -0.67% | 17.56 | 17.81 | 106514 | 18833 | 1.45% |
| 2025-03-10 | 18.17 | 17.90 | -0.33 | -1.81% | 17.72 | 18.22 | 152169 | 27192 | 2.07% |
| 2025-03-07 | 18.68 | 18.23 | -0.52 | -2.77% | 18.11 | 18.68 | 207540 | 38247 | 2.83% |
| 2025-03-06 | 17.98 | 18.75 | 0.94 | 5.28% | 17.90 | 18.82 | 305243 | 56473 | 4.16% |
| 2025-03-05 | 17.96 | 17.81 | -0.14 | -0.78% | 17.59 | 18.05 | 122657 | 21782 | 1.67% |
| 2025-03-04 | 17.79 | 17.95 | 0.05 | 0.28% | 17.65 | 18.20 | 127614 | 22971 | 1.74% |
| 2025-03-03 | 17.65 | 17.90 | 0.41 | 2.34% | 17.43 | 18.14 | 174058 | 31207 | 2.37% |
| 2025-02-28 | 18.02 | 17.49 | -0.74 | -4.06% | 17.39 | 18.18 | 189526 | 33693 | 2.58% |
| 2025-02-27 | 18.66 | 18.23 | -0.45 | -2.41% | 17.81 | 18.71 | 228206 | 41628 | 3.11% |
| 2025-02-26 | 18.48 | 18.68 | 0.27 | 1.47% | 18.21 | 18.79 | 220776 | 40807 | 3.01% |
| 2025-02-25 | 18.50 | 18.41 | -0.48 | -2.54% | 18.29 | 18.82 | 195381 | 36188 | 2.66% |
| 2025-02-24 | 19.10 | 18.89 | -0.26 | -1.36% | 18.60 | 19.12 | 268185 | 50556 | 3.65% |
| 2025-02-21 | 18.34 | 19.15 | 0.86 | 4.70% | 18.05 | 19.33 | 363040 | 68322 | 4.94% |
| 2025-02-20 | 18.32 | 18.29 | -0.13 | -0.71% | 18.18 | 18.56 | 148546 | 27226 | 2.02% |
| 2025-02-19 | 18.01 | 18.42 | 0.37 | 2.05% | 17.98 | 18.45 | 135464 | 24775 | 1.84% |
| 2025-02-18 | 18.60 | 18.05 | -0.79 | -4.19% | 18.00 | 18.93 | 204100 | 37587 | 2.78% |
| 2025-02-17 | 18.92 | 18.84 | 0.09 | 0.48% | 18.72 | 19.25 | 226510 | 42971 | 3.08% |
| 2025-02-14 | 18.46 | 18.75 | 0.19 | 1.02% | 18.30 | 18.90 | 177638 | 33147 | 2.42% |
| 2025-02-13 | 19.07 | 18.56 | -0.42 | -2.21% | 18.42 | 19.08 | 199231 | 37188 | 2.71% |
| 2025-02-12 | 18.61 | 18.98 | 0.33 | 1.77% | 18.61 | 18.99 | 190500 | 35876 | 2.59% |
| 2025-02-11 | 18.62 | 18.65 | -0.05 | -0.27% | 18.22 | 18.89 | 200797 | 37220 | 2.73% |
| 2025-02-10 | 18.44 | 18.70 | 0.26 | 1.41% | 18.31 | 18.71 | 216810 | 40166 | 2.95% |
| 2025-02-07 | 17.85 | 18.44 | 0.52 | 2.90% | 17.80 | 18.68 | 275703 | 50411 | 3.75% |
| 2025-02-06 | 17.40 | 17.92 | 0.45 | 2.58% | 17.20 | 17.92 | 211426 | 37305 | 2.88% |
| 2025-02-05 | 17.85 | 17.47 | -0.15 | -0.85% | 17.36 | 17.88 | 192016 | 33838 | 2.61% |
| 2025-01-27 | 18.02 | 17.62 | -0.20 | -1.12% | 17.61 | 18.29 | 163358 | 29303 | 2.22% |
| 2025-01-24 | 17.21 | 17.82 | 0.52 | 3.01% | 17.21 | 18.14 | 193355 | 34168 | 2.63% |
| 2025-01-23 | 17.73 | 17.30 | 0.08 | 0.46% | 17.29 | 18.08 | 195353 | 34614 | 2.66% |
| 2025-01-22 | 17.39 | 17.22 | -0.16 | -0.92% | 17.14 | 17.41 | 84102 | 14506 | 1.15% |
| 2025-01-21 | 17.76 | 17.38 | -0.20 | -1.14% | 17.22 | 17.79 | 124316 | 21617 | 1.69% |
| 2025-01-20 | 17.65 | 17.58 | 0.34 | 1.97% | 17.43 | 17.85 | 172827 | 30522 | 2.35% |
| 2025-01-17 | 17.13 | 17.24 | 0.01 | 0.06% | 17.00 | 17.42 | 117619 | 20308 | 1.60% |
| 2025-01-16 | 17.37 | 17.23 | 0.13 | 0.76% | 17.13 | 17.77 | 184489 | 32113 | 2.51% |
| 2025-01-15 | 17.00 | 17.10 | 0.03 | 0.18% | 16.88 | 17.21 | 156064 | 26605 | 2.13% |
| 2025-01-14 | 16.20 | 17.07 | 1.01 | 6.29% | 16.13 | 17.11 | 223826 | 37453 | 3.05% |
| 2025-01-13 | 15.63 | 16.06 | 0.26 | 1.65% | 15.50 | 16.18 | 116300 | 18501 | 1.58% |
| 2025-01-10 | 16.20 | 15.80 | -0.46 | -2.83% | 15.80 | 16.45 | 94847 | 15311 | 1.29% |
| 2025-01-09 | 16.15 | 16.26 | 0.00 | 0.00% | 16.11 | 16.41 | 98400 | 16038 | 1.34% |
| 2025-01-08 | 16.30 | 16.26 | -0.17 | -1.03% | 15.71 | 16.43 | 141154 | 22758 | 1.92% |
| 2025-01-07 | 16.20 | 16.43 | 0.29 | 1.80% | 16.12 | 16.47 | 122302 | 19938 | 1.67% |
| 2025-01-06 | 16.16 | 16.14 | -0.04 | -0.25% | 15.92 | 16.49 | 137326 | 22232 | 1.87% |
| 2025-01-03 | 17.07 | 16.18 | -0.85 | -4.99% | 16.15 | 17.15 | 174395 | 28895 | 2.37% |
| 2025-01-02 | 17.73 | 17.03 | -0.67 | -3.79% | 16.81 | 17.73 | 160141 | 27693 | 2.18% |
| 2024-12-31 | 18.83 | 17.70 | -1.02 | -5.45% | 17.70 | 18.90 | 166991 | 30280 | 2.27% |
| 2024-12-30 | 18.65 | 18.72 | 0.03 | 0.16% | 18.33 | 18.81 | 99402 | 18538 | 1.35% |
| 2024-12-27 | 18.70 | 18.69 | 0.02 | 0.11% | 18.60 | 19.16 | 144069 | 27173 | 1.96% |
| 2024-12-26 | 18.66 | 18.67 | -0.01 | -0.05% | 18.59 | 18.96 | 93630 | 17603 | 1.28% |
| 2024-12-25 | 19.26 | 18.68 | -0.58 | -3.01% | 18.47 | 19.30 | 152294 | 28521 | 2.07% |