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 | 17.57 | 18.21 | 0.50 | 2.82% | 17.43 | 18.35 | 82861 | 14942 | 9.23% |
| 2025-04-02 | 17.60 | 17.71 | 0.05 | 0.28% | 17.44 | 17.95 | 25892 | 4587 | 2.89% |
| 2025-04-01 | 17.37 | 17.66 | 0.29 | 1.67% | 17.37 | 17.98 | 35687 | 6325 | 3.98% |
| 2025-03-31 | 17.21 | 17.37 | -0.03 | -0.17% | 16.86 | 17.54 | 29407 | 5045 | 3.28% |
| 2025-03-28 | 18.08 | 17.40 | -0.65 | -3.60% | 17.35 | 18.12 | 31224 | 5501 | 3.48% |
| 2025-03-27 | 17.99 | 18.05 | 0.10 | 0.56% | 17.44 | 18.25 | 42292 | 7607 | 4.71% |
| 2025-03-26 | 17.58 | 17.95 | 0.41 | 2.34% | 17.42 | 18.10 | 34381 | 6136 | 3.83% |
| 2025-03-25 | 17.38 | 17.54 | 0.13 | 0.75% | 17.28 | 17.80 | 29584 | 5196 | 3.30% |
| 2025-03-24 | 18.02 | 17.41 | -0.67 | -3.71% | 16.91 | 18.14 | 42897 | 7481 | 4.78% |
| 2025-03-21 | 18.18 | 18.08 | -0.17 | -0.93% | 17.92 | 18.53 | 39630 | 7216 | 4.42% |
| 2025-03-20 | 18.01 | 18.25 | 0.15 | 0.83% | 17.88 | 18.35 | 29672 | 5388 | 3.31% |
| 2025-03-19 | 18.28 | 18.10 | -0.16 | -0.88% | 18.00 | 18.30 | 25483 | 4616 | 2.84% |
| 2025-03-18 | 18.12 | 18.26 | 0.10 | 0.55% | 18.00 | 18.33 | 33595 | 6110 | 3.74% |
| 2025-03-17 | 18.10 | 18.16 | 0.16 | 0.89% | 17.71 | 18.18 | 38069 | 6867 | 4.24% |
| 2025-03-14 | 17.54 | 18.00 | 0.38 | 2.16% | 17.27 | 18.03 | 40910 | 7287 | 4.56% |
| 2025-03-13 | 17.77 | 17.62 | -0.19 | -1.07% | 17.25 | 17.88 | 31153 | 5461 | 3.47% |
| 2025-03-12 | 17.46 | 17.81 | 0.37 | 2.12% | 17.40 | 17.93 | 36666 | 6490 | 4.09% |
| 2025-03-11 | 17.47 | 17.44 | -0.14 | -0.80% | 17.16 | 17.52 | 20088 | 3483 | 2.24% |
| 2025-03-10 | 17.75 | 17.58 | -0.07 | -0.40% | 17.47 | 17.83 | 22090 | 3894 | 2.46% |
| 2025-03-07 | 17.49 | 17.65 | 0.13 | 0.74% | 17.41 | 17.94 | 32534 | 5754 | 3.63% |
| 2025-03-06 | 17.47 | 17.52 | 0.12 | 0.69% | 17.36 | 17.58 | 23334 | 4082 | 2.60% |
| 2025-03-05 | 17.41 | 17.40 | 0.03 | 0.17% | 17.13 | 17.50 | 18304 | 3171 | 2.04% |
| 2025-03-04 | 16.96 | 17.37 | 0.29 | 1.70% | 16.91 | 17.40 | 19202 | 3321 | 2.14% |
| 2025-03-03 | 17.04 | 17.08 | 0.14 | 0.83% | 16.85 | 17.49 | 23345 | 4017 | 2.60% |
| 2025-02-28 | 17.68 | 16.94 | -0.81 | -4.56% | 16.91 | 17.74 | 28316 | 4867 | 3.16% |
| 2025-02-27 | 17.80 | 17.75 | -0.05 | -0.28% | 17.38 | 17.88 | 27314 | 4822 | 3.04% |
| 2025-02-26 | 17.67 | 17.80 | 0.18 | 1.02% | 17.55 | 18.03 | 31030 | 5527 | 3.46% |
| 2025-02-25 | 17.64 | 17.62 | -0.18 | -1.01% | 17.48 | 17.84 | 27888 | 4923 | 3.11% |
| 2025-02-24 | 17.60 | 17.80 | 0.12 | 0.68% | 17.34 | 18.04 | 43708 | 7763 | 4.87% |
| 2025-02-21 | 17.48 | 17.68 | 0.15 | 0.86% | 17.37 | 17.69 | 35269 | 6198 | 3.93% |
| 2025-02-20 | 17.56 | 17.53 | -0.04 | -0.23% | 17.33 | 17.57 | 31442 | 5483 | 3.50% |
| 2025-02-19 | 16.62 | 17.57 | 0.89 | 5.34% | 16.50 | 17.65 | 61708 | 10679 | 6.88% |
| 2025-02-18 | 16.86 | 16.68 | -0.28 | -1.65% | 16.38 | 17.05 | 20598 | 3443 | 2.30% |
| 2025-02-17 | 16.85 | 16.96 | 0.14 | 0.83% | 16.77 | 16.97 | 18845 | 3184 | 2.10% |
| 2025-02-14 | 16.85 | 16.82 | 0.01 | 0.06% | 16.70 | 16.98 | 19062 | 3209 | 2.12% |
| 2025-02-13 | 17.31 | 16.81 | -0.46 | -2.66% | 16.80 | 17.31 | 25762 | 4375 | 2.87% |
| 2025-02-12 | 17.19 | 17.27 | 0.04 | 0.23% | 17.03 | 17.51 | 28879 | 4970 | 3.22% |
| 2025-02-11 | 17.19 | 17.23 | 0.11 | 0.64% | 16.88 | 17.28 | 27276 | 4666 | 3.04% |
| 2025-02-10 | 17.20 | 17.12 | -0.09 | -0.52% | 16.94 | 17.33 | 24170 | 4131 | 2.69% |
| 2025-02-07 | 17.25 | 17.21 | -0.04 | -0.23% | 16.93 | 17.35 | 36341 | 6246 | 4.05% |
| 2025-02-06 | 16.89 | 17.25 | 0.24 | 1.41% | 16.87 | 17.26 | 28241 | 4835 | 3.15% |
| 2025-02-05 | 16.85 | 17.01 | 0.16 | 0.95% | 16.72 | 17.13 | 30471 | 5161 | 3.40% |
| 2025-01-27 | 17.00 | 16.85 | -0.16 | -0.94% | 16.83 | 17.17 | 23358 | 3971 | 2.60% |
| 2025-01-24 | 16.77 | 17.01 | 0.18 | 1.07% | 16.60 | 17.05 | 25228 | 4253 | 2.81% |
| 2025-01-23 | 16.97 | 16.83 | 0.07 | 0.42% | 16.82 | 17.29 | 31863 | 5423 | 3.55% |
| 2025-01-22 | 16.95 | 16.76 | -0.19 | -1.12% | 16.68 | 16.97 | 25281 | 4256 | 2.82% |
| 2025-01-21 | 16.91 | 16.95 | 0.07 | 0.41% | 16.69 | 17.05 | 34149 | 5747 | 3.81% |
| 2025-01-20 | 16.28 | 16.88 | 0.83 | 5.17% | 16.23 | 17.11 | 53088 | 8875 | 5.92% |
| 2025-01-17 | 15.98 | 16.05 | 0.05 | 0.31% | 15.89 | 16.18 | 22704 | 3637 | 2.53% |
| 2025-01-16 | 16.38 | 16.00 | -0.14 | -0.87% | 15.89 | 16.40 | 30022 | 4848 | 3.35% |
| 2025-01-15 | 16.21 | 16.14 | -0.06 | -0.37% | 16.01 | 16.63 | 50592 | 8225 | 5.64% |
| 2025-01-14 | 15.26 | 16.20 | 1.22 | 8.14% | 15.12 | 16.38 | 60083 | 9519 | 6.70% |
| 2025-01-13 | 14.79 | 14.98 | 0.06 | 0.40% | 14.40 | 15.10 | 17994 | 2658 | 2.01% |
| 2025-01-10 | 15.55 | 14.92 | -0.50 | -3.24% | 14.92 | 15.63 | 19718 | 3019 | 2.20% |
| 2025-01-09 | 15.43 | 15.42 | -0.02 | -0.13% | 15.32 | 15.65 | 18064 | 2796 | 2.01% |
| 2025-01-08 | 15.58 | 15.44 | -0.14 | -0.90% | 14.91 | 15.69 | 19904 | 3056 | 2.22% |
| 2025-01-07 | 14.99 | 15.58 | 0.76 | 5.13% | 14.83 | 15.58 | 25774 | 3929 | 2.87% |
| 2025-01-06 | 14.81 | 14.82 | -0.03 | -0.20% | 14.18 | 15.07 | 20644 | 3044 | 2.30% |
| 2025-01-03 | 15.56 | 14.85 | -0.71 | -4.56% | 14.82 | 15.78 | 24706 | 3757 | 2.75% |
| 2025-01-02 | 15.94 | 15.56 | -0.59 | -3.65% | 15.38 | 16.35 | 26188 | 4166 | 2.92% |
| 2024-12-31 | 16.74 | 16.15 | -0.51 | -3.06% | 16.10 | 16.89 | 21745 | 3565 | 2.42% |
| 2024-12-30 | 16.80 | 16.66 | -0.12 | -0.72% | 16.22 | 17.04 | 19217 | 3211 | 2.14% |
| 2024-12-27 | 16.60 | 16.78 | 0.15 | 0.90% | 16.59 | 16.98 | 16849 | 2837 | 1.88% |
| 2024-12-26 | 16.26 | 16.63 | 0.39 | 2.40% | 16.19 | 16.79 | 16990 | 2817 | 1.89% |