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 | 17.97 | 17.77 | -0.40 | -2.20% | 17.50 | 18.16 | 26582 | 4734 | 4.72% |
| 2025-04-02 | 18.55 | 18.17 | -0.16 | -0.87% | 18.13 | 18.59 | 20368 | 3733 | 3.61% |
| 2025-04-01 | 18.40 | 18.33 | 0.04 | 0.22% | 18.31 | 18.66 | 20807 | 3832 | 3.69% |
| 2025-03-31 | 18.10 | 18.29 | 0.11 | 0.61% | 17.70 | 18.32 | 28335 | 5095 | 5.03% |
| 2025-03-28 | 18.83 | 18.18 | -0.65 | -3.45% | 18.12 | 19.00 | 30012 | 5545 | 5.33% |
| 2025-03-27 | 18.76 | 18.83 | 0.06 | 0.32% | 18.34 | 19.06 | 33016 | 6192 | 5.86% |
| 2025-03-26 | 18.50 | 18.77 | 0.27 | 1.46% | 18.38 | 19.09 | 36444 | 6851 | 6.47% |
| 2025-03-25 | 19.44 | 18.50 | -0.64 | -3.34% | 18.29 | 19.44 | 43219 | 8043 | 7.67% |
| 2025-03-24 | 19.57 | 19.14 | -0.43 | -2.20% | 18.63 | 19.94 | 55107 | 10619 | 9.78% |
| 2025-03-21 | 20.17 | 19.57 | -0.60 | -2.97% | 19.52 | 20.20 | 48161 | 9554 | 8.55% |
| 2025-03-20 | 21.08 | 20.17 | -0.89 | -4.23% | 20.11 | 21.17 | 73608 | 15049 | 13.06% |
| 2025-03-19 | 21.75 | 21.06 | -0.75 | -3.44% | 20.75 | 21.81 | 88626 | 18718 | 15.73% |
| 2025-03-18 | 22.10 | 21.81 | -0.39 | -1.76% | 21.32 | 22.40 | 124672 | 27137 | 22.12% |
| 2025-03-17 | 20.87 | 22.20 | 0.82 | 3.84% | 20.41 | 22.29 | 150710 | 32143 | 26.74% |
| 2025-03-14 | 20.84 | 21.38 | 0.54 | 2.59% | 20.84 | 21.95 | 153688 | 32922 | 27.27% |
| 2025-03-13 | 21.50 | 20.84 | -1.51 | -6.76% | 20.62 | 21.60 | 131141 | 27528 | 23.27% |
| 2025-03-12 | 21.40 | 22.35 | 0.95 | 4.44% | 20.39 | 22.99 | 231140 | 48910 | 41.01% |
| 2025-03-11 | 17.75 | 21.40 | 3.57 | 20.02% | 17.60 | 21.40 | 131776 | 26886 | 23.38% |
| 2025-03-10 | 17.63 | 17.83 | 0.20 | 1.13% | 17.60 | 17.90 | 17161 | 3049 | 3.05% |
| 2025-03-07 | 18.16 | 17.63 | -0.39 | -2.16% | 17.51 | 18.16 | 23043 | 4096 | 4.09% |
| 2025-03-06 | 18.14 | 18.02 | -0.06 | -0.33% | 17.97 | 18.30 | 26574 | 4812 | 4.72% |
| 2025-03-05 | 18.06 | 18.08 | 0.00 | 0.00% | 17.62 | 18.14 | 22133 | 3960 | 3.93% |
| 2025-03-04 | 17.41 | 18.08 | 0.50 | 2.84% | 17.25 | 18.09 | 22505 | 4012 | 3.99% |
| 2025-03-03 | 17.40 | 17.58 | 0.18 | 1.03% | 17.17 | 17.89 | 26722 | 4720 | 4.74% |
| 2025-02-28 | 18.60 | 17.40 | -1.28 | -6.85% | 17.32 | 18.67 | 37515 | 6713 | 6.66% |
| 2025-02-27 | 19.09 | 18.68 | -0.11 | -0.59% | 18.40 | 19.20 | 45470 | 8546 | 8.07% |
| 2025-02-26 | 18.70 | 18.79 | 0.46 | 2.51% | 18.16 | 19.37 | 55760 | 10422 | 9.89% |
| 2025-02-25 | 17.95 | 18.33 | 0.18 | 0.99% | 17.75 | 18.80 | 38481 | 7046 | 6.83% |
| 2025-02-24 | 18.25 | 18.15 | -0.05 | -0.27% | 17.80 | 18.25 | 31839 | 5747 | 5.65% |
| 2025-02-21 | 18.15 | 18.20 | 0.01 | 0.05% | 17.83 | 18.30 | 31923 | 5779 | 5.66% |
| 2025-02-20 | 18.22 | 18.19 | -0.07 | -0.38% | 17.99 | 18.36 | 32581 | 5902 | 5.78% |
| 2025-02-19 | 17.60 | 18.26 | 0.75 | 4.28% | 17.35 | 18.26 | 35656 | 6389 | 6.33% |
| 2025-02-18 | 18.00 | 17.51 | -0.54 | -2.99% | 17.48 | 18.39 | 37008 | 6662 | 6.57% |
| 2025-02-17 | 17.44 | 18.05 | 0.61 | 3.50% | 17.44 | 18.10 | 27005 | 4837 | 4.79% |
| 2025-02-14 | 17.55 | 17.44 | -0.12 | -0.68% | 17.33 | 17.75 | 20306 | 3553 | 3.60% |
| 2025-02-13 | 18.19 | 17.56 | -0.63 | -3.46% | 17.56 | 18.19 | 29525 | 5240 | 5.24% |
| 2025-02-12 | 18.06 | 18.19 | 0.14 | 0.78% | 17.91 | 18.22 | 26973 | 4877 | 4.79% |
| 2025-02-11 | 18.30 | 18.05 | -0.19 | -1.04% | 17.96 | 18.39 | 24040 | 4344 | 4.27% |
| 2025-02-10 | 17.93 | 18.24 | 0.32 | 1.79% | 17.77 | 18.24 | 32162 | 5799 | 5.71% |
| 2025-02-07 | 17.64 | 17.92 | 0.29 | 1.64% | 17.48 | 18.14 | 42859 | 7683 | 7.61% |
| 2025-02-06 | 17.12 | 17.63 | 0.68 | 4.01% | 16.77 | 17.65 | 34729 | 6054 | 6.16% |
| 2025-02-05 | 16.90 | 16.95 | 0.34 | 2.05% | 16.70 | 17.30 | 19195 | 3242 | 3.41% |
| 2025-01-27 | 17.49 | 16.61 | -0.61 | -3.54% | 16.60 | 17.49 | 21745 | 3673 | 3.86% |
| 2025-01-24 | 17.06 | 17.22 | -0.16 | -0.92% | 17.01 | 17.54 | 29955 | 5153 | 5.32% |
| 2025-01-23 | 18.36 | 17.38 | -0.44 | -2.47% | 17.38 | 18.37 | 35784 | 6386 | 6.35% |
| 2025-01-22 | 17.75 | 17.82 | -0.10 | -0.56% | 17.42 | 18.24 | 34492 | 6185 | 6.12% |
| 2025-01-21 | 18.53 | 17.92 | -0.53 | -2.87% | 17.84 | 18.62 | 44557 | 8043 | 7.91% |
| 2025-01-20 | 18.09 | 18.45 | 0.34 | 1.88% | 18.02 | 18.76 | 61852 | 11365 | 10.98% |
| 2025-01-17 | 17.47 | 18.11 | 0.51 | 2.90% | 17.42 | 18.48 | 74946 | 13552 | 13.30% |
| 2025-01-16 | 17.88 | 17.60 | -0.14 | -0.79% | 17.00 | 18.14 | 43555 | 7689 | 7.73% |
| 2025-01-15 | 18.06 | 17.74 | -0.38 | -2.10% | 17.58 | 18.40 | 56483 | 10092 | 10.02% |
| 2025-01-14 | 17.41 | 18.12 | 0.66 | 3.78% | 17.23 | 18.16 | 79063 | 14076 | 14.03% |
| 2025-01-13 | 16.83 | 17.46 | -0.54 | -3.00% | 16.61 | 17.46 | 75379 | 12900 | 13.38% |
| 2025-01-10 | 19.30 | 18.00 | -1.14 | -5.96% | 17.70 | 19.53 | 137724 | 25242 | 24.44% |
| 2025-01-09 | 16.67 | 19.14 | 3.19 | 20.00% | 16.12 | 19.14 | 93182 | 17298 | 16.53% |
| 2025-01-08 | 16.00 | 15.95 | -0.17 | -1.05% | 15.31 | 16.11 | 30383 | 4804 | 5.39% |
| 2025-01-07 | 15.41 | 16.12 | 0.80 | 5.22% | 15.41 | 16.15 | 33164 | 5226 | 5.88% |
| 2025-01-06 | 15.41 | 15.32 | 0.00 | 0.00% | 14.40 | 15.51 | 25697 | 3888 | 4.56% |
| 2025-01-03 | 16.20 | 15.32 | -0.88 | -5.43% | 15.20 | 16.38 | 34163 | 5369 | 6.06% |
| 2025-01-02 | 16.60 | 16.20 | -0.34 | -2.06% | 15.98 | 16.88 | 33773 | 5544 | 5.99% |
| 2024-12-31 | 17.61 | 16.54 | -0.97 | -5.54% | 16.50 | 17.61 | 38989 | 6586 | 6.92% |
| 2024-12-30 | 18.18 | 17.51 | -0.65 | -3.58% | 17.26 | 18.22 | 35123 | 6200 | 6.23% |
| 2024-12-27 | 17.71 | 18.16 | 0.45 | 2.54% | 17.52 | 19.47 | 63329 | 11581 | 11.24% |
| 2024-12-26 | 17.75 | 17.71 | 0.27 | 1.55% | 17.36 | 17.95 | 44472 | 7888 | 7.89% |