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 | 17.23 | 17.38 | 0.05 | 0.29% | 17.20 | 17.67 | 27121 | 4724 | 1.91% |
| 2025-04-02 | 17.51 | 17.33 | -0.20 | -1.14% | 17.25 | 17.60 | 27600 | 4813 | 1.95% |
| 2025-04-01 | 16.92 | 17.53 | 0.63 | 3.73% | 16.90 | 17.99 | 60381 | 10630 | 4.26% |
| 2025-03-31 | 17.15 | 16.90 | -0.48 | -2.76% | 16.72 | 17.28 | 34439 | 5839 | 2.43% |
| 2025-03-28 | 17.49 | 17.38 | -0.21 | -1.19% | 17.27 | 17.91 | 30750 | 5416 | 2.27% |
| 2025-03-27 | 17.18 | 17.59 | 0.30 | 1.74% | 16.94 | 17.60 | 32320 | 5606 | 2.38% |
| 2025-03-26 | 17.17 | 17.29 | 0.03 | 0.17% | 17.14 | 17.39 | 19779 | 3417 | 1.46% |
| 2025-03-25 | 17.17 | 17.26 | 0.12 | 0.70% | 17.03 | 17.29 | 13269 | 2277 | 0.98% |
| 2025-03-24 | 17.40 | 17.14 | -0.22 | -1.27% | 16.89 | 17.47 | 24164 | 4144 | 1.78% |
| 2025-03-21 | 17.67 | 17.36 | -0.30 | -1.70% | 17.33 | 17.77 | 22674 | 3972 | 1.67% |
| 2025-03-20 | 17.88 | 17.66 | -0.21 | -1.18% | 17.62 | 17.92 | 17379 | 3077 | 1.28% |
| 2025-03-19 | 17.91 | 17.87 | -0.06 | -0.33% | 17.81 | 18.04 | 17096 | 3063 | 1.26% |
| 2025-03-18 | 17.98 | 17.93 | 0.06 | 0.34% | 17.80 | 18.06 | 22573 | 4054 | 1.66% |
| 2025-03-17 | 17.78 | 17.87 | 0.18 | 1.02% | 17.62 | 18.04 | 25366 | 4527 | 1.87% |
| 2025-03-14 | 17.28 | 17.69 | 0.36 | 2.08% | 17.26 | 17.70 | 31560 | 5538 | 2.33% |
| 2025-03-13 | 17.43 | 17.33 | -0.10 | -0.57% | 17.15 | 17.48 | 22634 | 3917 | 1.67% |
| 2025-03-12 | 17.65 | 17.43 | -0.19 | -1.08% | 17.42 | 17.70 | 25226 | 4413 | 1.86% |
| 2025-03-11 | 17.56 | 17.62 | -0.08 | -0.45% | 17.46 | 17.66 | 16923 | 2969 | 1.25% |
| 2025-03-10 | 17.65 | 17.70 | 0.20 | 1.14% | 17.52 | 17.91 | 24347 | 4311 | 1.80% |
| 2025-03-07 | 17.87 | 17.50 | -0.42 | -2.34% | 17.43 | 17.92 | 28919 | 5106 | 2.13% |
| 2025-03-06 | 17.56 | 17.92 | 0.44 | 2.52% | 17.39 | 17.98 | 30140 | 5344 | 2.22% |
| 2025-03-05 | 17.72 | 17.48 | -0.23 | -1.30% | 17.30 | 17.76 | 25782 | 4493 | 1.90% |
| 2025-03-04 | 17.45 | 17.71 | 0.18 | 1.03% | 17.36 | 17.79 | 18366 | 3240 | 1.35% |
| 2025-03-03 | 17.35 | 17.53 | 0.14 | 0.81% | 17.32 | 17.79 | 28572 | 5035 | 2.11% |
| 2025-02-28 | 18.04 | 17.39 | -0.66 | -3.66% | 17.32 | 18.13 | 34121 | 6010 | 2.52% |
| 2025-02-27 | 18.09 | 18.05 | -0.08 | -0.44% | 17.77 | 18.17 | 24116 | 4335 | 1.78% |
| 2025-02-26 | 17.94 | 18.13 | 0.26 | 1.45% | 17.77 | 18.16 | 24780 | 4457 | 1.83% |
| 2025-02-25 | 18.00 | 17.87 | -0.25 | -1.38% | 17.75 | 18.04 | 24914 | 4459 | 1.84% |
| 2025-02-24 | 18.42 | 18.12 | -0.30 | -1.63% | 18.02 | 18.45 | 32493 | 5903 | 2.40% |
| 2025-02-21 | 18.69 | 18.42 | -0.28 | -1.50% | 18.32 | 19.05 | 37852 | 6982 | 2.79% |
| 2025-02-20 | 18.39 | 18.70 | 0.28 | 1.52% | 18.33 | 18.88 | 35726 | 6672 | 2.63% |
| 2025-02-19 | 18.28 | 18.42 | 0.15 | 0.82% | 18.10 | 18.46 | 28151 | 5150 | 2.08% |
| 2025-02-18 | 18.70 | 18.27 | -0.51 | -2.72% | 18.19 | 18.78 | 30206 | 5576 | 2.23% |
| 2025-02-17 | 19.13 | 18.78 | -0.11 | -0.58% | 18.56 | 19.19 | 47537 | 8966 | 3.51% |
| 2025-02-14 | 18.22 | 18.89 | 0.58 | 3.17% | 18.15 | 19.22 | 58438 | 11008 | 4.31% |
| 2025-02-13 | 18.70 | 18.31 | -0.36 | -1.93% | 18.30 | 18.70 | 39017 | 7191 | 2.88% |
| 2025-02-12 | 18.52 | 18.67 | -0.03 | -0.16% | 18.35 | 18.68 | 45239 | 8382 | 3.34% |
| 2025-02-11 | 18.98 | 18.70 | -0.31 | -1.63% | 18.46 | 19.06 | 52130 | 9713 | 3.84% |
| 2025-02-10 | 18.19 | 19.01 | 0.82 | 4.51% | 18.19 | 19.08 | 83806 | 15690 | 6.18% |
| 2025-02-07 | 18.01 | 18.19 | 0.16 | 0.89% | 17.81 | 18.41 | 66057 | 11970 | 4.87% |
| 2025-02-06 | 17.90 | 18.03 | 0.04 | 0.22% | 17.68 | 18.06 | 58232 | 10393 | 4.29% |
| 2025-02-05 | 17.60 | 17.99 | 0.94 | 5.51% | 17.45 | 18.35 | 85877 | 15345 | 6.33% |
| 2025-01-27 | 17.09 | 17.05 | 0.02 | 0.12% | 16.95 | 17.32 | 26933 | 4619 | 1.99% |
| 2025-01-24 | 17.00 | 17.03 | 0.03 | 0.18% | 16.78 | 17.09 | 29758 | 5047 | 2.19% |
| 2025-01-23 | 17.17 | 17.00 | -0.04 | -0.23% | 17.00 | 17.35 | 38450 | 6604 | 2.84% |
| 2025-01-22 | 17.00 | 17.04 | -0.02 | -0.12% | 16.75 | 17.04 | 22288 | 3765 | 1.64% |
| 2025-01-21 | 17.30 | 17.06 | -0.22 | -1.27% | 16.86 | 17.39 | 28987 | 4936 | 2.14% |
| 2025-01-20 | 17.08 | 17.28 | 0.31 | 1.83% | 16.94 | 17.40 | 48128 | 8275 | 3.55% |
| 2025-01-17 | 17.10 | 16.97 | -0.56 | -3.19% | 16.53 | 17.16 | 77052 | 12948 | 5.68% |
| 2025-01-16 | 17.65 | 17.53 | -0.12 | -0.68% | 17.30 | 18.05 | 49180 | 8690 | 3.63% |
| 2025-01-15 | 17.99 | 17.65 | -0.42 | -2.32% | 17.61 | 18.07 | 44748 | 7932 | 3.30% |
| 2025-01-14 | 17.30 | 18.07 | 0.90 | 5.24% | 17.16 | 18.12 | 63641 | 11283 | 4.69% |
| 2025-01-13 | 17.57 | 17.17 | -0.77 | -4.29% | 17.03 | 17.75 | 65237 | 11284 | 4.81% |
| 2025-01-10 | 18.95 | 17.94 | -1.10 | -5.78% | 17.89 | 19.25 | 90516 | 16751 | 6.67% |
| 2025-01-09 | 18.98 | 19.04 | -0.40 | -2.06% | 18.70 | 19.84 | 114091 | 21868 | 8.41% |
| 2025-01-08 | 17.85 | 19.44 | 1.66 | 9.34% | 17.81 | 21.00 | 174516 | 33950 | 12.87% |
| 2025-01-07 | 18.31 | 17.78 | -0.70 | -3.79% | 17.44 | 18.31 | 71963 | 12799 | 5.31% |
| 2025-01-06 | 17.35 | 18.48 | 1.66 | 9.87% | 17.25 | 18.49 | 95821 | 17272 | 7.07% |
| 2025-01-03 | 17.08 | 16.82 | -0.18 | -1.06% | 16.76 | 17.35 | 28307 | 4833 | 2.09% |
| 2025-01-02 | 17.50 | 17.00 | -0.51 | -2.91% | 16.82 | 17.65 | 30638 | 5286 | 2.26% |
| 2024-12-31 | 18.12 | 17.51 | -0.61 | -3.37% | 17.51 | 18.23 | 25481 | 4533 | 1.88% |
| 2024-12-30 | 18.18 | 18.12 | 0.02 | 0.11% | 17.95 | 18.26 | 22508 | 4071 | 1.66% |
| 2024-12-27 | 17.96 | 18.10 | 0.24 | 1.34% | 17.74 | 18.21 | 28232 | 5088 | 2.08% |
| 2024-12-26 | 17.83 | 17.86 | 0.03 | 0.17% | 17.80 | 17.97 | 18156 | 3247 | 1.34% |