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 | 17.90 | 18.68 | 0.78 | 4.36% | 17.68 | 18.90 | 106917 | 19634 | 9.90% |
| 2025-04-02 | 16.80 | 17.90 | 1.30 | 7.83% | 16.50 | 18.38 | 92625 | 16317 | 8.58% |
| 2025-04-01 | 16.48 | 16.60 | 0.14 | 0.85% | 16.48 | 16.93 | 25931 | 4339 | 2.40% |
| 2025-03-31 | 16.40 | 16.46 | -0.09 | -0.54% | 16.08 | 16.50 | 29475 | 4793 | 2.73% |
| 2025-03-28 | 17.13 | 16.55 | -0.51 | -2.99% | 16.51 | 17.18 | 28157 | 4710 | 2.61% |
| 2025-03-27 | 16.92 | 17.06 | 0.05 | 0.29% | 16.62 | 17.41 | 31603 | 5383 | 2.93% |
| 2025-03-26 | 16.46 | 17.01 | 0.47 | 2.84% | 16.38 | 17.29 | 30895 | 5231 | 2.86% |
| 2025-03-25 | 16.50 | 16.54 | -0.10 | -0.60% | 16.27 | 16.76 | 27834 | 4591 | 2.58% |
| 2025-03-24 | 17.50 | 16.64 | -0.67 | -3.87% | 16.24 | 17.61 | 43010 | 7288 | 3.98% |
| 2025-03-21 | 17.60 | 17.31 | -0.38 | -2.15% | 17.16 | 17.76 | 24285 | 4222 | 2.25% |
| 2025-03-20 | 17.96 | 17.69 | -0.08 | -0.45% | 17.65 | 17.99 | 23889 | 4248 | 2.21% |
| 2025-03-19 | 18.20 | 17.77 | -0.38 | -2.09% | 17.70 | 18.25 | 29910 | 5356 | 2.77% |
| 2025-03-18 | 17.89 | 18.15 | 0.18 | 1.00% | 17.81 | 18.16 | 45647 | 8220 | 4.23% |
| 2025-03-17 | 18.15 | 17.97 | 0.26 | 1.47% | 17.97 | 19.40 | 75359 | 13846 | 6.98% |
| 2025-03-14 | 17.04 | 17.71 | 0.67 | 3.93% | 16.86 | 17.76 | 40986 | 7135 | 3.80% |
| 2025-03-13 | 17.53 | 17.04 | -0.41 | -2.35% | 16.74 | 17.54 | 29384 | 5003 | 2.72% |
| 2025-03-12 | 17.42 | 17.45 | 0.05 | 0.29% | 17.25 | 17.60 | 21100 | 3677 | 1.95% |
| 2025-03-11 | 17.37 | 17.40 | -0.10 | -0.57% | 17.05 | 17.42 | 20328 | 3503 | 1.88% |
| 2025-03-10 | 17.31 | 17.50 | 0.13 | 0.75% | 17.24 | 17.59 | 19935 | 3479 | 1.85% |
| 2025-03-07 | 17.52 | 17.37 | -0.15 | -0.86% | 17.11 | 17.56 | 25805 | 4471 | 2.39% |
| 2025-03-06 | 17.17 | 17.52 | 0.32 | 1.86% | 17.06 | 17.60 | 27024 | 4704 | 2.50% |
| 2025-03-05 | 17.35 | 17.20 | -0.24 | -1.38% | 16.89 | 17.48 | 26921 | 4592 | 2.49% |
| 2025-03-04 | 17.14 | 17.44 | 0.30 | 1.75% | 16.92 | 17.47 | 21708 | 3747 | 2.01% |
| 2025-03-03 | 17.38 | 17.14 | 0.08 | 0.47% | 16.94 | 17.53 | 25851 | 4473 | 2.39% |
| 2025-02-28 | 17.55 | 17.06 | -0.66 | -3.72% | 16.99 | 17.79 | 32458 | 5628 | 3.01% |
| 2025-02-27 | 17.80 | 17.72 | -0.09 | -0.51% | 17.30 | 18.35 | 44241 | 7897 | 4.10% |
| 2025-02-26 | 17.94 | 17.81 | -0.11 | -0.61% | 17.65 | 18.15 | 24013 | 4286 | 2.22% |
| 2025-02-25 | 18.00 | 17.92 | -0.20 | -1.10% | 17.74 | 18.13 | 20979 | 3764 | 1.94% |
| 2025-02-24 | 18.08 | 18.12 | -0.04 | -0.22% | 17.68 | 18.15 | 33622 | 6026 | 3.11% |
| 2025-02-21 | 17.94 | 18.16 | 0.21 | 1.17% | 17.60 | 18.19 | 34590 | 6204 | 3.20% |
| 2025-02-20 | 17.86 | 17.95 | 0.15 | 0.84% | 17.65 | 18.09 | 24386 | 4366 | 2.26% |
| 2025-02-19 | 17.31 | 17.80 | 0.49 | 2.83% | 17.26 | 17.88 | 29515 | 5211 | 2.73% |
| 2025-02-18 | 18.50 | 17.31 | -1.08 | -5.87% | 17.26 | 18.50 | 42174 | 7458 | 3.91% |
| 2025-02-17 | 17.92 | 18.39 | 0.32 | 1.77% | 17.92 | 18.56 | 37673 | 6921 | 3.49% |
| 2025-02-14 | 18.57 | 18.07 | -0.68 | -3.63% | 17.93 | 18.91 | 48943 | 8954 | 4.53% |
| 2025-02-13 | 19.55 | 18.75 | -0.91 | -4.63% | 18.68 | 19.72 | 66613 | 12708 | 6.17% |
| 2025-02-12 | 18.95 | 19.66 | 0.68 | 3.58% | 18.90 | 20.00 | 90379 | 17711 | 8.37% |
| 2025-02-11 | 19.14 | 18.98 | -0.17 | -0.89% | 18.67 | 19.31 | 43048 | 8115 | 3.99% |
| 2025-02-10 | 19.20 | 19.15 | -0.12 | -0.62% | 18.95 | 19.38 | 47917 | 9153 | 4.44% |
| 2025-02-07 | 19.01 | 19.27 | 0.19 | 1.00% | 18.69 | 19.50 | 69044 | 13194 | 6.39% |
| 2025-02-06 | 18.38 | 19.08 | 0.68 | 3.70% | 17.90 | 19.30 | 69373 | 13023 | 6.42% |
| 2025-02-05 | 18.57 | 18.40 | -0.15 | -0.81% | 18.10 | 18.84 | 40698 | 7515 | 3.77% |
| 2025-01-27 | 19.38 | 18.55 | -0.49 | -2.57% | 18.46 | 19.39 | 36077 | 6792 | 3.34% |
| 2025-01-24 | 18.69 | 19.04 | 0.30 | 1.60% | 18.40 | 19.21 | 56810 | 10690 | 5.26% |
| 2025-01-23 | 19.45 | 18.74 | -0.34 | -1.78% | 18.74 | 19.90 | 67995 | 13134 | 6.30% |
| 2025-01-22 | 19.75 | 19.08 | -1.19 | -5.87% | 18.91 | 19.98 | 72931 | 14125 | 6.75% |
| 2025-01-21 | 19.68 | 20.27 | 0.57 | 2.89% | 19.51 | 22.17 | 113280 | 23500 | 10.49% |
| 2025-01-20 | 19.59 | 19.70 | 0.38 | 1.97% | 19.35 | 20.25 | 47462 | 9396 | 4.39% |
| 2025-01-17 | 20.08 | 19.32 | -0.60 | -3.01% | 19.21 | 20.18 | 46738 | 9123 | 4.33% |
| 2025-01-16 | 20.50 | 19.92 | -0.41 | -2.02% | 19.62 | 20.64 | 61733 | 12410 | 5.72% |
| 2025-01-15 | 20.20 | 20.33 | -0.02 | -0.10% | 19.83 | 20.74 | 76522 | 15533 | 7.09% |
| 2025-01-14 | 19.69 | 20.35 | 1.26 | 6.60% | 19.32 | 20.58 | 95108 | 19005 | 8.81% |
| 2025-01-13 | 18.17 | 19.09 | 0.66 | 3.58% | 17.30 | 19.25 | 77656 | 14339 | 7.19% |
| 2025-01-10 | 20.20 | 18.43 | -1.65 | -8.22% | 18.38 | 20.27 | 86750 | 16606 | 8.03% |
| 2025-01-09 | 19.92 | 20.08 | 0.03 | 0.15% | 19.61 | 20.43 | 60150 | 12036 | 5.57% |
| 2025-01-08 | 20.18 | 20.05 | -0.49 | -2.39% | 19.17 | 20.69 | 71730 | 14268 | 6.64% |
| 2025-01-07 | 19.77 | 20.54 | 0.77 | 3.89% | 19.73 | 20.69 | 67121 | 13534 | 6.21% |
| 2025-01-06 | 21.04 | 19.77 | -1.63 | -7.62% | 19.40 | 21.08 | 95702 | 19284 | 8.86% |
| 2025-01-03 | 23.01 | 21.40 | -2.42 | -10.16% | 21.30 | 23.28 | 124577 | 27369 | 11.53% |
| 2025-01-02 | 22.91 | 23.82 | 0.25 | 1.06% | 22.81 | 25.20 | 159797 | 38376 | 14.80% |
| 2024-12-31 | 21.64 | 23.57 | 2.41 | 11.39% | 21.31 | 24.55 | 169801 | 39530 | 15.72% |
| 2024-12-30 | 21.60 | 21.16 | -0.64 | -2.94% | 20.83 | 21.98 | 97455 | 20780 | 9.02% |
| 2024-12-27 | 21.50 | 21.80 | -0.20 | -0.91% | 21.32 | 23.33 | 127787 | 28428 | 11.83% |
| 2024-12-26 | 20.01 | 22.00 | 1.52 | 7.42% | 19.84 | 22.30 | 139277 | 29926 | 12.90% |