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 | 17.28 | 17.53 | 0.08 | 0.46% | 17.28 | 17.95 | 25843 | 4556 | 1.71% |
| 2025-04-02 | 17.54 | 17.45 | -0.15 | -0.85% | 17.41 | 17.67 | 20934 | 3670 | 1.39% |
| 2025-04-01 | 17.40 | 17.60 | 0.11 | 0.63% | 17.40 | 17.80 | 26082 | 4593 | 1.73% |
| 2025-03-31 | 17.36 | 17.49 | -0.14 | -0.79% | 17.20 | 17.59 | 27036 | 4700 | 1.79% |
| 2025-03-28 | 18.23 | 17.63 | -0.62 | -3.40% | 17.63 | 18.36 | 43416 | 7756 | 2.87% |
| 2025-03-27 | 18.25 | 18.25 | -0.05 | -0.27% | 17.77 | 18.71 | 42756 | 7832 | 2.83% |
| 2025-03-26 | 18.17 | 18.30 | 0.07 | 0.38% | 18.14 | 18.64 | 34988 | 6428 | 2.32% |
| 2025-03-25 | 18.85 | 18.23 | -0.72 | -3.80% | 17.90 | 19.00 | 57896 | 10602 | 3.83% |
| 2025-03-24 | 20.30 | 18.95 | -1.36 | -6.70% | 18.33 | 20.31 | 86828 | 16641 | 5.75% |
| 2025-03-21 | 20.00 | 20.31 | 0.26 | 1.30% | 19.85 | 20.43 | 71657 | 14459 | 4.74% |
| 2025-03-20 | 20.40 | 20.05 | -0.39 | -1.91% | 20.01 | 20.65 | 57268 | 11580 | 3.79% |
| 2025-03-19 | 20.66 | 20.44 | -0.18 | -0.87% | 20.20 | 20.75 | 64905 | 13247 | 4.30% |
| 2025-03-18 | 20.91 | 20.62 | -0.44 | -2.09% | 20.45 | 21.00 | 94259 | 19467 | 6.24% |
| 2025-03-17 | 20.35 | 21.06 | 0.91 | 4.52% | 19.89 | 21.32 | 171232 | 35253 | 11.33% |
| 2025-03-14 | 19.06 | 20.15 | 1.13 | 5.94% | 19.04 | 20.25 | 149645 | 29589 | 9.90% |
| 2025-03-13 | 18.98 | 19.02 | -0.03 | -0.16% | 18.72 | 19.25 | 52461 | 9941 | 3.47% |
| 2025-03-12 | 19.42 | 19.05 | -0.25 | -1.30% | 18.97 | 19.55 | 60806 | 11680 | 4.02% |
| 2025-03-11 | 18.94 | 19.30 | -0.05 | -0.26% | 18.56 | 19.30 | 71944 | 13613 | 4.76% |
| 2025-03-10 | 19.32 | 19.35 | 0.03 | 0.16% | 18.80 | 19.75 | 88715 | 17113 | 5.87% |
| 2025-03-07 | 19.50 | 19.32 | -0.23 | -1.18% | 19.07 | 19.66 | 73994 | 14292 | 4.90% |
| 2025-03-06 | 18.46 | 19.55 | 1.10 | 5.96% | 18.43 | 19.63 | 115040 | 22094 | 7.61% |
| 2025-03-05 | 18.73 | 18.45 | -0.37 | -1.97% | 18.12 | 18.83 | 52902 | 9710 | 3.50% |
| 2025-03-04 | 18.56 | 18.82 | 0.06 | 0.32% | 18.41 | 18.91 | 51447 | 9608 | 3.41% |
| 2025-03-03 | 18.70 | 18.76 | 0.23 | 1.24% | 18.56 | 19.30 | 74607 | 14086 | 4.94% |
| 2025-02-28 | 19.35 | 18.53 | -0.76 | -3.94% | 18.50 | 19.98 | 110510 | 21270 | 7.31% |
| 2025-02-27 | 19.18 | 19.29 | 0.04 | 0.21% | 18.87 | 19.65 | 78517 | 15076 | 5.20% |
| 2025-02-26 | 19.08 | 19.25 | 0.35 | 1.85% | 19.00 | 19.50 | 92540 | 17803 | 6.12% |
| 2025-02-25 | 18.07 | 18.90 | 0.47 | 2.55% | 17.91 | 19.29 | 97842 | 18407 | 6.48% |
| 2025-02-24 | 18.41 | 18.43 | -0.07 | -0.38% | 18.22 | 18.88 | 55645 | 10301 | 3.68% |
| 2025-02-21 | 18.27 | 18.50 | 0.23 | 1.26% | 17.74 | 18.58 | 61634 | 11230 | 4.08% |
| 2025-02-20 | 18.17 | 18.27 | 0.14 | 0.77% | 17.82 | 18.30 | 51259 | 9250 | 3.39% |
| 2025-02-19 | 17.76 | 18.13 | 0.39 | 2.20% | 17.61 | 18.16 | 50526 | 9092 | 3.34% |
| 2025-02-18 | 18.99 | 17.74 | -1.34 | -7.02% | 17.60 | 19.00 | 81459 | 14899 | 5.39% |
| 2025-02-17 | 19.20 | 19.08 | -0.22 | -1.14% | 18.91 | 19.47 | 94368 | 18113 | 6.25% |
| 2025-02-14 | 19.26 | 19.30 | 0.30 | 1.58% | 19.05 | 19.67 | 109023 | 21064 | 7.22% |
| 2025-02-13 | 19.21 | 19.00 | -0.75 | -3.80% | 19.00 | 19.49 | 109502 | 21049 | 7.25% |
| 2025-02-12 | 18.90 | 19.75 | 1.17 | 6.30% | 18.82 | 19.76 | 143139 | 27573 | 9.47% |
| 2025-02-11 | 18.91 | 18.58 | -0.17 | -0.91% | 18.45 | 19.14 | 55603 | 10370 | 3.68% |
| 2025-02-10 | 18.51 | 18.75 | 0.31 | 1.68% | 18.43 | 18.86 | 74934 | 13994 | 4.96% |
| 2025-02-07 | 18.08 | 18.44 | 0.38 | 2.10% | 18.00 | 18.80 | 95890 | 17708 | 6.35% |
| 2025-02-06 | 17.47 | 18.06 | 0.49 | 2.79% | 17.10 | 18.06 | 54981 | 9745 | 3.64% |
| 2025-02-05 | 17.83 | 17.57 | 0.06 | 0.34% | 17.30 | 17.84 | 48852 | 8560 | 3.23% |
| 2025-01-27 | 17.91 | 17.51 | -0.33 | -1.85% | 17.51 | 18.52 | 65567 | 11862 | 4.34% |
| 2025-01-24 | 18.00 | 17.84 | -0.28 | -1.55% | 17.51 | 18.45 | 74689 | 13339 | 4.94% |
| 2025-01-23 | 18.20 | 18.12 | 0.02 | 0.11% | 18.10 | 18.68 | 79008 | 14518 | 5.23% |
| 2025-01-22 | 18.11 | 18.10 | -0.51 | -2.74% | 17.85 | 18.50 | 91881 | 16626 | 6.08% |
| 2025-01-21 | 18.16 | 18.61 | 0.50 | 2.76% | 17.64 | 19.20 | 144159 | 26885 | 9.54% |
| 2025-01-20 | 17.86 | 18.11 | 0.31 | 1.74% | 17.57 | 18.30 | 92141 | 16582 | 6.10% |
| 2025-01-17 | 16.91 | 17.80 | 0.77 | 4.52% | 16.70 | 18.45 | 113043 | 20034 | 7.48% |
| 2025-01-16 | 17.36 | 17.03 | -0.18 | -1.05% | 16.93 | 17.73 | 62325 | 10768 | 4.13% |
| 2025-01-15 | 17.63 | 17.21 | -0.59 | -3.31% | 17.00 | 17.85 | 62835 | 10928 | 4.16% |
| 2025-01-14 | 17.30 | 17.80 | 0.65 | 3.79% | 17.09 | 17.85 | 82447 | 14438 | 5.46% |
| 2025-01-13 | 16.53 | 17.15 | -0.27 | -1.55% | 15.81 | 17.24 | 88393 | 14706 | 5.85% |
| 2025-01-10 | 18.54 | 17.42 | -1.57 | -8.27% | 17.37 | 19.12 | 127092 | 23128 | 8.41% |
| 2025-01-09 | 19.20 | 18.99 | -0.24 | -1.25% | 18.45 | 19.25 | 130475 | 24509 | 8.64% |
| 2025-01-08 | 18.51 | 19.23 | 0.19 | 1.00% | 18.20 | 19.78 | 177504 | 33615 | 11.75% |
| 2025-01-07 | 17.92 | 19.04 | 1.12 | 6.25% | 17.60 | 19.19 | 184346 | 33688 | 12.20% |
| 2025-01-06 | 17.36 | 17.92 | 0.17 | 0.96% | 16.85 | 17.98 | 134138 | 23563 | 8.88% |
| 2025-01-03 | 18.55 | 17.75 | -1.29 | -6.78% | 17.46 | 18.75 | 212381 | 37945 | 14.06% |
| 2025-01-02 | 15.87 | 19.04 | 3.17 | 19.97% | 15.68 | 19.04 | 238252 | 44279 | 15.52% |
| 2024-12-31 | 16.60 | 15.87 | -0.47 | -2.88% | 15.86 | 16.60 | 30956 | 5017 | 2.02% |
| 2024-12-30 | 16.50 | 16.34 | -0.40 | -2.39% | 15.98 | 16.65 | 30342 | 4934 | 1.98% |
| 2024-12-27 | 16.49 | 16.74 | 0.14 | 0.84% | 16.45 | 17.04 | 39653 | 6672 | 2.58% |
| 2024-12-26 | 16.30 | 16.60 | 0.30 | 1.84% | 16.15 | 16.60 | 31148 | 5132 | 2.03% |