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 | 17.81 | 17.89 | -0.10 | -0.56% | 17.60 | 18.19 | 22486 | 4020 | 2.61% |
| 2025-04-02 | 17.84 | 17.99 | 0.11 | 0.62% | 17.71 | 18.29 | 24203 | 4371 | 2.81% |
| 2025-04-01 | 17.67 | 17.88 | 0.19 | 1.07% | 17.67 | 18.17 | 29543 | 5297 | 3.44% |
| 2025-03-31 | 17.65 | 17.69 | -0.09 | -0.51% | 17.30 | 17.85 | 32898 | 5770 | 3.83% |
| 2025-03-28 | 18.06 | 17.78 | -0.25 | -1.39% | 17.76 | 18.25 | 22905 | 4105 | 2.66% |
| 2025-03-27 | 18.32 | 18.03 | -0.31 | -1.69% | 17.81 | 18.34 | 29129 | 5269 | 3.39% |
| 2025-03-26 | 18.07 | 18.34 | 0.27 | 1.49% | 17.92 | 18.52 | 33089 | 6072 | 3.85% |
| 2025-03-25 | 18.16 | 18.07 | -0.15 | -0.82% | 17.98 | 18.46 | 38829 | 7083 | 4.51% |
| 2025-03-24 | 18.83 | 18.22 | -0.52 | -2.77% | 17.71 | 18.88 | 60204 | 10983 | 7.00% |
| 2025-03-21 | 19.45 | 18.74 | -0.87 | -4.44% | 18.66 | 19.50 | 83981 | 15963 | 9.76% |
| 2025-03-20 | 20.21 | 19.61 | -0.69 | -3.40% | 19.60 | 20.21 | 101596 | 20111 | 11.81% |
| 2025-03-19 | 19.52 | 20.30 | 0.75 | 3.84% | 19.52 | 20.52 | 135730 | 27305 | 15.78% |
| 2025-03-18 | 19.34 | 19.55 | 0.24 | 1.24% | 19.28 | 19.65 | 40523 | 7886 | 4.71% |
| 2025-03-17 | 19.53 | 19.31 | -0.24 | -1.23% | 19.22 | 19.71 | 39825 | 7718 | 4.63% |
| 2025-03-14 | 19.37 | 19.55 | 0.18 | 0.93% | 19.04 | 19.59 | 49770 | 9640 | 5.79% |
| 2025-03-13 | 19.80 | 19.37 | -0.47 | -2.37% | 19.11 | 19.84 | 56011 | 10837 | 6.51% |
| 2025-03-12 | 19.51 | 19.84 | 0.38 | 1.95% | 19.47 | 20.08 | 62968 | 12484 | 7.32% |
| 2025-03-11 | 19.39 | 19.46 | -0.14 | -0.71% | 19.21 | 19.56 | 48530 | 9385 | 5.64% |
| 2025-03-10 | 19.38 | 19.60 | 0.12 | 0.62% | 19.38 | 19.75 | 40231 | 7879 | 4.68% |
| 2025-03-07 | 19.96 | 19.48 | -0.26 | -1.32% | 19.38 | 19.99 | 62064 | 12199 | 7.22% |
| 2025-03-06 | 20.00 | 19.74 | -0.01 | -0.05% | 19.72 | 20.36 | 102374 | 20435 | 11.91% |
| 2025-03-05 | 19.63 | 19.75 | 0.17 | 0.87% | 19.33 | 19.98 | 72759 | 14321 | 8.46% |
| 2025-03-04 | 19.08 | 19.58 | 0.48 | 2.51% | 18.90 | 19.65 | 61772 | 12016 | 7.18% |
| 2025-03-03 | 18.85 | 19.10 | 0.26 | 1.38% | 18.75 | 19.79 | 69865 | 13493 | 8.13% |
| 2025-02-28 | 19.58 | 18.84 | -0.70 | -3.58% | 18.69 | 20.10 | 75187 | 14452 | 8.74% |
| 2025-02-27 | 19.68 | 19.54 | -0.17 | -0.86% | 19.08 | 19.72 | 77751 | 15101 | 9.04% |
| 2025-02-26 | 19.09 | 19.71 | 0.63 | 3.30% | 19.03 | 19.88 | 111972 | 21845 | 13.02% |
| 2025-02-25 | 18.95 | 19.08 | -0.15 | -0.78% | 18.86 | 19.33 | 56508 | 10794 | 6.57% |
| 2025-02-24 | 19.33 | 19.23 | -0.10 | -0.52% | 18.93 | 19.38 | 66925 | 12800 | 7.78% |
| 2025-02-21 | 18.94 | 19.33 | 0.43 | 2.28% | 18.82 | 19.39 | 85001 | 16318 | 9.89% |
| 2025-02-20 | 18.93 | 18.90 | -0.03 | -0.16% | 18.66 | 18.98 | 45234 | 8506 | 5.26% |
| 2025-02-19 | 18.36 | 18.93 | 0.56 | 3.05% | 18.26 | 18.93 | 55952 | 10478 | 6.51% |
| 2025-02-18 | 18.80 | 18.37 | -0.32 | -1.71% | 18.21 | 18.98 | 50033 | 9339 | 5.82% |
| 2025-02-17 | 18.53 | 18.69 | 0.20 | 1.08% | 18.47 | 18.84 | 46116 | 8606 | 5.36% |
| 2025-02-14 | 18.24 | 18.49 | 0.25 | 1.37% | 18.13 | 18.53 | 31566 | 5803 | 3.67% |
| 2025-02-13 | 18.74 | 18.24 | -0.50 | -2.67% | 18.20 | 18.74 | 39632 | 7280 | 4.61% |
| 2025-02-12 | 18.50 | 18.74 | 0.22 | 1.19% | 18.47 | 18.75 | 41621 | 7764 | 4.84% |
| 2025-02-11 | 18.75 | 18.52 | -0.25 | -1.33% | 18.37 | 18.75 | 35433 | 6558 | 4.12% |
| 2025-02-10 | 18.51 | 18.77 | 0.35 | 1.90% | 18.44 | 18.85 | 57005 | 10645 | 6.63% |
| 2025-02-07 | 18.06 | 18.42 | 0.25 | 1.38% | 18.06 | 18.98 | 88848 | 16444 | 10.33% |
| 2025-02-06 | 17.40 | 18.17 | 0.79 | 4.55% | 17.21 | 18.17 | 75953 | 13503 | 8.83% |
| 2025-02-05 | 17.26 | 17.38 | 0.22 | 1.28% | 17.25 | 17.50 | 32982 | 5737 | 3.84% |
| 2025-01-27 | 17.50 | 17.16 | -0.28 | -1.61% | 17.12 | 17.70 | 30588 | 5295 | 3.56% |
| 2025-01-24 | 17.16 | 17.44 | 0.23 | 1.34% | 17.13 | 17.48 | 35091 | 6089 | 4.08% |
| 2025-01-23 | 17.43 | 17.21 | -0.14 | -0.81% | 17.21 | 17.72 | 38348 | 6705 | 4.46% |
| 2025-01-22 | 17.38 | 17.35 | -0.08 | -0.46% | 17.21 | 17.56 | 27277 | 4739 | 3.17% |
| 2025-01-21 | 17.38 | 17.43 | 0.17 | 0.98% | 17.03 | 17.48 | 33927 | 5867 | 3.95% |
| 2025-01-20 | 17.19 | 17.26 | 0.15 | 0.88% | 17.19 | 17.43 | 30102 | 5211 | 3.50% |
| 2025-01-17 | 16.97 | 17.11 | -0.02 | -0.12% | 16.80 | 17.23 | 26131 | 4465 | 3.04% |
| 2025-01-16 | 17.17 | 17.13 | 0.11 | 0.65% | 16.96 | 17.45 | 31806 | 5449 | 3.70% |
| 2025-01-15 | 17.35 | 17.02 | -0.26 | -1.50% | 16.95 | 17.36 | 30118 | 5152 | 3.50% |
| 2025-01-14 | 17.10 | 17.28 | 0.61 | 3.66% | 16.66 | 17.32 | 42352 | 7239 | 4.93% |
| 2025-01-13 | 16.32 | 16.67 | 0.18 | 1.09% | 15.88 | 16.73 | 34182 | 5605 | 3.98% |
| 2025-01-10 | 17.25 | 16.49 | -0.83 | -4.79% | 16.34 | 17.47 | 53736 | 9105 | 6.25% |
| 2025-01-09 | 17.20 | 17.32 | -0.14 | -0.80% | 17.20 | 17.84 | 41725 | 7321 | 4.85% |
| 2025-01-08 | 17.48 | 17.46 | -0.21 | -1.19% | 16.85 | 17.95 | 52798 | 9182 | 6.14% |
| 2025-01-07 | 17.04 | 17.67 | 0.63 | 3.70% | 16.92 | 17.67 | 52564 | 9113 | 6.11% |
| 2025-01-06 | 17.31 | 17.04 | -0.06 | -0.35% | 16.70 | 17.52 | 39235 | 6716 | 4.56% |
| 2025-01-03 | 18.20 | 17.10 | -0.94 | -5.21% | 17.05 | 18.29 | 59911 | 10475 | 6.97% |
| 2025-01-02 | 18.60 | 18.04 | -0.63 | -3.37% | 17.77 | 18.87 | 62254 | 11381 | 7.38% |
| 2024-12-31 | 19.80 | 18.67 | -1.23 | -6.18% | 18.57 | 19.88 | 90146 | 17202 | 10.69% |
| 2024-12-30 | 20.33 | 19.90 | -0.48 | -2.36% | 19.70 | 20.33 | 111420 | 22246 | 13.21% |
| 2024-12-27 | 19.58 | 20.38 | 0.77 | 3.93% | 19.25 | 20.38 | 157586 | 31291 | 18.68% |
| 2024-12-26 | 19.15 | 19.61 | 0.31 | 1.61% | 19.14 | 19.78 | 95899 | 18755 | 11.37% |