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 | 17.34 | 17.37 | -0.10 | -0.57% | 17.11 | 17.55 | 12146 | 2107 | 1.28% |
| 2025-04-02 | 17.35 | 17.47 | 0.11 | 0.63% | 17.20 | 17.73 | 13050 | 2290 | 1.38% |
| 2025-04-01 | 17.12 | 17.36 | 0.25 | 1.46% | 17.12 | 17.65 | 12764 | 2224 | 1.35% |
| 2025-03-31 | 17.15 | 17.11 | -0.17 | -0.98% | 16.80 | 17.28 | 13341 | 2266 | 1.41% |
| 2025-03-28 | 17.88 | 17.28 | -0.40 | -2.26% | 17.28 | 17.88 | 11623 | 2028 | 1.23% |
| 2025-03-27 | 17.86 | 17.68 | -0.22 | -1.23% | 17.38 | 18.08 | 13689 | 2412 | 1.45% |
| 2025-03-26 | 17.24 | 17.90 | 0.48 | 2.76% | 17.24 | 18.17 | 20679 | 3699 | 2.18% |
| 2025-03-25 | 17.72 | 17.42 | -0.15 | -0.85% | 17.00 | 17.77 | 12949 | 2259 | 1.37% |
| 2025-03-24 | 18.21 | 17.57 | -0.64 | -3.51% | 17.21 | 18.47 | 21690 | 3853 | 2.29% |
| 2025-03-21 | 18.51 | 18.21 | -0.39 | -2.10% | 18.12 | 18.75 | 21381 | 3935 | 2.26% |
| 2025-03-20 | 18.76 | 18.60 | -0.23 | -1.22% | 18.60 | 18.96 | 12820 | 2405 | 1.35% |
| 2025-03-19 | 19.11 | 18.83 | -0.28 | -1.47% | 18.71 | 19.29 | 24918 | 4727 | 2.63% |
| 2025-03-18 | 18.93 | 19.11 | 0.08 | 0.42% | 18.85 | 19.14 | 17285 | 3285 | 1.82% |
| 2025-03-17 | 19.18 | 19.03 | -0.03 | -0.16% | 18.84 | 19.35 | 22975 | 4380 | 2.43% |
| 2025-03-14 | 18.75 | 19.06 | 0.31 | 1.65% | 18.43 | 19.17 | 19670 | 3707 | 2.08% |
| 2025-03-13 | 19.00 | 18.75 | -0.27 | -1.42% | 18.37 | 19.01 | 19710 | 3667 | 2.08% |
| 2025-03-12 | 19.24 | 19.02 | -0.04 | -0.21% | 18.85 | 19.25 | 20873 | 3968 | 2.20% |
| 2025-03-11 | 19.35 | 19.06 | -0.48 | -2.46% | 18.79 | 19.46 | 30073 | 5737 | 3.17% |
| 2025-03-10 | 19.24 | 19.54 | 0.30 | 1.56% | 19.24 | 19.92 | 34712 | 6792 | 3.66% |
| 2025-03-07 | 19.98 | 19.24 | -0.72 | -3.61% | 19.21 | 20.10 | 31260 | 6154 | 3.30% |
| 2025-03-06 | 19.40 | 19.96 | 0.53 | 2.73% | 19.25 | 20.17 | 35922 | 7104 | 3.79% |
| 2025-03-05 | 19.56 | 19.43 | -0.22 | -1.12% | 19.18 | 19.64 | 26678 | 5175 | 2.82% |
| 2025-03-04 | 19.50 | 19.65 | -0.14 | -0.71% | 19.30 | 20.20 | 38950 | 7657 | 4.11% |
| 2025-03-03 | 19.45 | 19.79 | 0.34 | 1.75% | 19.45 | 20.42 | 57686 | 11504 | 6.09% |
| 2025-02-28 | 19.78 | 19.45 | -0.40 | -2.02% | 19.34 | 19.83 | 38635 | 7550 | 4.08% |
| 2025-02-27 | 19.10 | 19.85 | 0.77 | 4.04% | 19.10 | 19.99 | 63361 | 12433 | 6.69% |
| 2025-02-26 | 19.03 | 19.08 | 0.05 | 0.26% | 18.81 | 19.22 | 31660 | 6023 | 3.34% |
| 2025-02-25 | 18.72 | 19.03 | 0.37 | 1.98% | 18.72 | 19.69 | 56767 | 10883 | 5.99% |
| 2025-02-24 | 18.06 | 18.66 | 0.65 | 3.61% | 17.92 | 18.98 | 49934 | 9221 | 5.27% |
| 2025-02-21 | 17.70 | 18.01 | 0.19 | 1.07% | 17.43 | 18.26 | 25335 | 4522 | 2.67% |
| 2025-02-20 | 17.88 | 17.82 | 0.21 | 1.19% | 17.62 | 17.92 | 15262 | 2714 | 1.61% |
| 2025-02-19 | 17.37 | 17.61 | 0.24 | 1.38% | 17.24 | 17.70 | 14756 | 2593 | 1.56% |
| 2025-02-18 | 17.96 | 17.37 | -0.67 | -3.71% | 17.22 | 17.96 | 18228 | 3207 | 1.92% |
| 2025-02-17 | 17.89 | 18.04 | 0.19 | 1.06% | 17.82 | 18.22 | 20229 | 3651 | 2.14% |
| 2025-02-14 | 17.88 | 17.85 | 0.07 | 0.39% | 17.67 | 17.92 | 16299 | 2901 | 1.72% |
| 2025-02-13 | 18.05 | 17.78 | -0.17 | -0.95% | 17.66 | 18.12 | 14872 | 2650 | 1.57% |
| 2025-02-12 | 18.08 | 17.95 | -0.06 | -0.33% | 17.68 | 18.14 | 21847 | 3909 | 2.31% |
| 2025-02-11 | 18.45 | 18.01 | -0.34 | -1.85% | 17.92 | 18.45 | 21326 | 3848 | 2.25% |
| 2025-02-10 | 17.58 | 18.35 | 0.76 | 4.32% | 17.58 | 18.44 | 29068 | 5243 | 3.07% |
| 2025-02-07 | 17.34 | 17.59 | 0.28 | 1.62% | 17.32 | 17.75 | 21466 | 3775 | 2.27% |
| 2025-02-06 | 17.21 | 17.31 | 0.11 | 0.64% | 16.97 | 17.33 | 16720 | 2872 | 1.77% |
| 2025-02-05 | 16.81 | 17.20 | 0.44 | 2.63% | 16.78 | 17.30 | 15746 | 2694 | 1.66% |
| 2025-01-27 | 16.99 | 16.76 | -0.16 | -0.95% | 16.76 | 17.34 | 12766 | 2176 | 1.35% |
| 2025-01-24 | 16.63 | 16.92 | 0.26 | 1.56% | 16.54 | 17.00 | 13526 | 2265 | 1.43% |
| 2025-01-23 | 16.85 | 16.66 | 0.04 | 0.24% | 16.66 | 17.14 | 17032 | 2880 | 1.80% |
| 2025-01-22 | 16.50 | 16.62 | 0.14 | 0.85% | 16.20 | 16.69 | 18795 | 3101 | 1.98% |
| 2025-01-21 | 17.46 | 16.48 | -1.02 | -5.83% | 16.30 | 17.58 | 35489 | 5907 | 3.75% |
| 2025-01-20 | 17.39 | 17.50 | 0.25 | 1.45% | 17.22 | 17.63 | 13560 | 2369 | 1.43% |
| 2025-01-17 | 17.23 | 17.25 | -0.06 | -0.35% | 17.09 | 17.48 | 10410 | 1799 | 1.10% |
| 2025-01-16 | 17.57 | 17.31 | 0.08 | 0.46% | 17.14 | 17.60 | 14123 | 2454 | 1.49% |
| 2025-01-15 | 17.48 | 17.23 | -0.25 | -1.43% | 17.18 | 17.66 | 11654 | 2023 | 1.23% |
| 2025-01-14 | 16.67 | 17.48 | 0.82 | 4.92% | 16.67 | 17.49 | 18728 | 3219 | 1.98% |
| 2025-01-13 | 16.31 | 16.66 | 0.15 | 0.91% | 15.91 | 16.68 | 10482 | 1720 | 1.11% |
| 2025-01-10 | 17.19 | 16.51 | -0.71 | -4.12% | 16.51 | 17.40 | 14674 | 2488 | 1.55% |
| 2025-01-09 | 17.27 | 17.22 | -0.21 | -1.20% | 17.20 | 17.68 | 16424 | 2852 | 1.73% |
| 2025-01-08 | 17.10 | 17.43 | 0.27 | 1.57% | 17.00 | 17.96 | 27430 | 4787 | 2.90% |
| 2025-01-07 | 16.51 | 17.16 | 0.78 | 4.76% | 16.40 | 17.16 | 18282 | 3072 | 1.93% |
| 2025-01-06 | 16.43 | 16.38 | -0.09 | -0.55% | 15.80 | 16.82 | 16016 | 2622 | 1.69% |
| 2025-01-03 | 17.69 | 16.47 | -1.20 | -6.79% | 16.41 | 17.98 | 25890 | 4408 | 2.73% |
| 2025-01-02 | 18.35 | 17.67 | -0.76 | -4.12% | 17.51 | 18.70 | 27200 | 4932 | 2.87% |
| 2024-12-31 | 18.26 | 18.43 | 0.27 | 1.49% | 18.23 | 19.03 | 32990 | 6148 | 3.48% |
| 2024-12-30 | 17.98 | 18.16 | 0.09 | 0.50% | 17.51 | 18.28 | 14240 | 2562 | 1.50% |
| 2024-12-27 | 17.88 | 18.07 | 0.19 | 1.06% | 17.83 | 18.30 | 17009 | 3086 | 1.80% |
| 2024-12-26 | 17.80 | 17.88 | 0.10 | 0.56% | 17.75 | 18.10 | 13024 | 2337 | 1.37% |