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 | 17.88 | 17.93 | -0.06 | -0.33% | 17.66 | 18.15 | 20692 | 3707 | 1.48% |
| 2025-04-02 | 17.64 | 17.99 | 0.27 | 1.52% | 17.62 | 18.23 | 24073 | 4324 | 1.72% |
| 2025-04-01 | 17.62 | 17.72 | 0.11 | 0.62% | 17.62 | 17.95 | 29381 | 5227 | 2.10% |
| 2025-03-31 | 17.40 | 17.61 | 0.16 | 0.92% | 17.04 | 17.70 | 27705 | 4805 | 1.98% |
| 2025-03-28 | 17.66 | 17.45 | -0.21 | -1.19% | 17.42 | 17.85 | 25206 | 4433 | 1.80% |
| 2025-03-27 | 17.83 | 17.66 | -0.23 | -1.29% | 17.42 | 17.89 | 24726 | 4368 | 1.77% |
| 2025-03-26 | 17.52 | 17.89 | 0.42 | 2.40% | 17.31 | 17.98 | 33158 | 5885 | 2.37% |
| 2025-03-25 | 17.71 | 17.47 | -0.38 | -2.13% | 17.19 | 17.87 | 37606 | 6575 | 2.69% |
| 2025-03-24 | 18.62 | 17.85 | -0.64 | -3.46% | 17.33 | 18.66 | 41731 | 7446 | 2.99% |
| 2025-03-21 | 18.93 | 18.49 | -0.44 | -2.32% | 18.46 | 18.98 | 27623 | 5160 | 1.98% |
| 2025-03-20 | 19.09 | 18.93 | -0.09 | -0.47% | 18.82 | 19.14 | 19699 | 3741 | 1.41% |
| 2025-03-19 | 19.17 | 19.02 | -0.19 | -0.99% | 18.96 | 19.17 | 23673 | 4508 | 1.69% |
| 2025-03-18 | 19.21 | 19.21 | 0.11 | 0.58% | 19.09 | 19.41 | 30549 | 5868 | 2.19% |
| 2025-03-17 | 19.24 | 19.10 | -0.08 | -0.42% | 19.00 | 19.26 | 27717 | 5295 | 1.98% |
| 2025-03-14 | 18.71 | 19.18 | 0.36 | 1.91% | 18.57 | 19.27 | 31653 | 6015 | 2.26% |
| 2025-03-13 | 19.12 | 18.82 | -0.40 | -2.08% | 18.41 | 19.20 | 32328 | 6054 | 2.31% |
| 2025-03-12 | 19.33 | 19.22 | -0.02 | -0.10% | 19.20 | 19.52 | 25093 | 4858 | 1.80% |
| 2025-03-11 | 19.18 | 19.24 | -0.18 | -0.93% | 18.97 | 19.33 | 25885 | 4954 | 1.85% |
| 2025-03-10 | 19.62 | 19.42 | -0.13 | -0.66% | 19.15 | 19.65 | 32855 | 6365 | 2.35% |
| 2025-03-07 | 19.81 | 19.55 | -0.29 | -1.46% | 19.38 | 20.00 | 37465 | 7391 | 2.68% |
| 2025-03-06 | 19.22 | 19.84 | 0.77 | 4.04% | 19.22 | 19.97 | 53426 | 10519 | 3.82% |
| 2025-03-05 | 18.79 | 19.07 | 0.31 | 1.65% | 18.72 | 19.28 | 37736 | 7161 | 2.70% |
| 2025-03-04 | 18.13 | 18.76 | 0.40 | 2.18% | 18.13 | 18.83 | 29774 | 5545 | 2.13% |
| 2025-03-03 | 18.58 | 18.36 | 0.05 | 0.27% | 18.20 | 18.85 | 34884 | 6473 | 2.50% |
| 2025-02-28 | 19.30 | 18.31 | -1.04 | -5.37% | 18.25 | 19.35 | 51700 | 9621 | 3.70% |
| 2025-02-27 | 19.53 | 19.35 | -0.31 | -1.58% | 18.92 | 19.85 | 47663 | 9235 | 3.41% |
| 2025-02-26 | 19.60 | 19.66 | 0.15 | 0.77% | 19.48 | 19.81 | 40023 | 7853 | 2.86% |
| 2025-02-25 | 19.45 | 19.51 | -0.31 | -1.56% | 19.30 | 19.85 | 35962 | 7030 | 2.57% |
| 2025-02-24 | 20.06 | 19.82 | -0.19 | -0.95% | 19.61 | 20.06 | 48069 | 9515 | 3.44% |
| 2025-02-21 | 19.63 | 20.01 | 0.52 | 2.67% | 19.33 | 20.08 | 62249 | 12316 | 4.45% |
| 2025-02-20 | 19.43 | 19.49 | 0.02 | 0.10% | 19.28 | 19.60 | 39360 | 7657 | 2.82% |
| 2025-02-19 | 19.31 | 19.47 | 0.26 | 1.35% | 19.03 | 19.56 | 49525 | 9606 | 3.54% |
| 2025-02-18 | 19.96 | 19.21 | -0.68 | -3.42% | 19.21 | 20.43 | 70900 | 14012 | 5.07% |
| 2025-02-17 | 19.98 | 19.89 | 0.05 | 0.25% | 19.73 | 20.53 | 71954 | 14455 | 5.15% |
| 2025-02-14 | 19.50 | 19.84 | 0.29 | 1.48% | 19.18 | 19.88 | 57182 | 11218 | 4.09% |
| 2025-02-13 | 19.89 | 19.55 | -0.40 | -2.01% | 19.45 | 20.05 | 57359 | 11298 | 4.10% |
| 2025-02-12 | 19.52 | 19.95 | 0.43 | 2.20% | 19.52 | 20.18 | 60677 | 12055 | 4.34% |
| 2025-02-11 | 19.23 | 19.52 | 0.00 | 0.00% | 19.16 | 20.00 | 73382 | 14316 | 5.25% |
| 2025-02-10 | 18.94 | 19.52 | 0.69 | 3.66% | 18.89 | 19.58 | 71994 | 13911 | 5.15% |
| 2025-02-07 | 18.79 | 18.83 | 0.01 | 0.05% | 18.42 | 19.12 | 64358 | 12094 | 4.60% |
| 2025-02-06 | 18.72 | 18.82 | 0.10 | 0.53% | 18.36 | 18.82 | 66717 | 12447 | 4.77% |
| 2025-02-05 | 18.17 | 18.72 | 0.96 | 5.41% | 18.08 | 18.97 | 78154 | 14538 | 5.59% |
| 2025-01-27 | 17.70 | 17.76 | 0.10 | 0.57% | 17.50 | 18.04 | 36004 | 6423 | 2.58% |
| 2025-01-24 | 17.00 | 17.66 | 0.64 | 3.76% | 17.00 | 17.68 | 36171 | 6295 | 2.59% |
| 2025-01-23 | 17.05 | 17.02 | 0.12 | 0.71% | 17.00 | 17.54 | 31090 | 5382 | 2.22% |
| 2025-01-22 | 17.01 | 16.90 | -0.17 | -1.00% | 16.80 | 17.05 | 14519 | 2458 | 1.04% |
| 2025-01-21 | 17.03 | 17.07 | 0.08 | 0.47% | 16.69 | 17.17 | 18457 | 3122 | 1.32% |
| 2025-01-20 | 17.08 | 16.99 | 0.20 | 1.19% | 16.79 | 17.20 | 27040 | 4592 | 1.93% |
| 2025-01-17 | 16.61 | 16.79 | 0.06 | 0.36% | 16.49 | 16.88 | 18704 | 3126 | 1.34% |
| 2025-01-16 | 16.90 | 16.73 | -0.09 | -0.54% | 16.51 | 17.09 | 29243 | 4912 | 2.09% |
| 2025-01-15 | 16.58 | 16.82 | 0.30 | 1.82% | 16.40 | 17.06 | 47012 | 7887 | 3.36% |
| 2025-01-14 | 15.71 | 16.52 | 0.93 | 5.97% | 15.65 | 16.55 | 35832 | 5819 | 2.56% |
| 2025-01-13 | 15.33 | 15.59 | 0.18 | 1.17% | 15.02 | 15.77 | 23009 | 3556 | 1.65% |
| 2025-01-10 | 15.92 | 15.41 | -0.54 | -3.39% | 15.39 | 16.10 | 20992 | 3311 | 1.50% |
| 2025-01-09 | 15.79 | 15.95 | 0.07 | 0.44% | 15.73 | 16.14 | 25608 | 4102 | 1.83% |
| 2025-01-08 | 15.91 | 15.88 | -0.17 | -1.06% | 15.37 | 16.14 | 31555 | 4988 | 2.26% |
| 2025-01-07 | 15.80 | 16.05 | 0.33 | 2.10% | 15.59 | 16.07 | 30615 | 4860 | 2.19% |
| 2025-01-06 | 15.54 | 15.72 | 0.09 | 0.58% | 15.05 | 16.05 | 31109 | 4871 | 2.23% |
| 2025-01-03 | 16.68 | 15.63 | -0.95 | -5.73% | 15.60 | 16.81 | 35462 | 5690 | 2.54% |
| 2025-01-02 | 17.07 | 16.58 | -0.50 | -2.93% | 16.29 | 17.27 | 34512 | 5809 | 3.73% |
| 2024-12-31 | 17.90 | 17.08 | -0.80 | -4.47% | 17.07 | 18.03 | 34594 | 6035 | 3.74% |
| 2024-12-30 | 17.61 | 17.88 | 0.15 | 0.85% | 17.23 | 17.96 | 29012 | 5146 | 3.14% |
| 2024-12-27 | 17.71 | 17.73 | 0.03 | 0.17% | 17.60 | 18.07 | 27891 | 4983 | 3.01% |
| 2024-12-26 | 17.36 | 17.70 | 0.37 | 2.14% | 17.36 | 17.95 | 30425 | 5389 | 3.29% |
| 2024-12-25 | 17.98 | 17.33 | -0.70 | -3.88% | 17.19 | 18.03 | 37747 | 6582 | 4.08% |