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 | 18.66 | 18.45 | -0.19 | -1.02% | 18.32 | 18.99 | 84900 | 15810 | 11.79% |
| 2025-04-02 | 18.59 | 18.64 | -0.37 | -1.95% | 18.59 | 19.00 | 96263 | 18067 | 13.37% |
| 2025-04-01 | 17.67 | 19.01 | 1.54 | 8.82% | 17.63 | 20.05 | 174682 | 33391 | 24.26% |
| 2025-03-31 | 17.50 | 17.47 | -0.31 | -1.74% | 17.28 | 17.78 | 36050 | 6299 | 5.01% |
| 2025-03-28 | 17.79 | 17.78 | -0.07 | -0.39% | 17.63 | 18.42 | 48522 | 8781 | 6.74% |
| 2025-03-27 | 17.58 | 17.85 | 0.20 | 1.13% | 17.22 | 17.90 | 29075 | 5116 | 4.04% |
| 2025-03-26 | 17.50 | 17.65 | 0.27 | 1.55% | 17.41 | 17.78 | 24719 | 4355 | 3.43% |
| 2025-03-25 | 17.55 | 17.38 | 0.01 | 0.06% | 17.19 | 17.55 | 20610 | 3574 | 2.86% |
| 2025-03-24 | 17.80 | 17.37 | -0.49 | -2.74% | 17.13 | 18.01 | 35719 | 6259 | 4.96% |
| 2025-03-21 | 18.29 | 17.86 | -0.21 | -1.16% | 17.81 | 18.44 | 30105 | 5432 | 4.18% |
| 2025-03-20 | 18.27 | 18.07 | -0.21 | -1.15% | 18.07 | 18.30 | 26908 | 4887 | 3.74% |
| 2025-03-19 | 18.26 | 18.28 | 0.02 | 0.11% | 18.20 | 18.54 | 39892 | 7337 | 5.54% |
| 2025-03-18 | 18.13 | 18.26 | 0.15 | 0.83% | 18.05 | 18.34 | 25345 | 4618 | 3.52% |
| 2025-03-17 | 18.20 | 18.11 | -0.05 | -0.28% | 18.00 | 18.27 | 27135 | 4922 | 3.77% |
| 2025-03-14 | 17.65 | 18.16 | 0.60 | 3.42% | 17.50 | 18.26 | 44761 | 8025 | 6.22% |
| 2025-03-13 | 17.80 | 17.56 | -0.24 | -1.35% | 17.41 | 17.81 | 26145 | 4603 | 3.63% |
| 2025-03-12 | 17.92 | 17.80 | -0.12 | -0.67% | 17.78 | 18.04 | 26137 | 4668 | 3.63% |
| 2025-03-11 | 17.88 | 17.92 | -0.05 | -0.28% | 17.63 | 17.95 | 24930 | 4436 | 3.46% |
| 2025-03-10 | 17.84 | 17.97 | 0.30 | 1.70% | 17.72 | 18.24 | 39377 | 7086 | 5.47% |
| 2025-03-07 | 17.91 | 17.67 | -0.26 | -1.45% | 17.54 | 17.96 | 27879 | 4943 | 3.87% |
| 2025-03-06 | 17.66 | 17.93 | 0.29 | 1.64% | 17.63 | 18.00 | 33125 | 5916 | 4.60% |
| 2025-03-05 | 17.80 | 17.64 | -0.22 | -1.23% | 17.46 | 17.85 | 24534 | 4317 | 3.41% |
| 2025-03-04 | 17.70 | 17.86 | 0.23 | 1.30% | 17.41 | 17.88 | 22513 | 3991 | 3.13% |
| 2025-03-03 | 17.40 | 17.63 | 0.29 | 1.67% | 17.37 | 17.99 | 39399 | 6992 | 5.47% |
| 2025-02-28 | 18.18 | 17.34 | -0.84 | -4.62% | 17.30 | 18.18 | 43793 | 7744 | 6.08% |
| 2025-02-27 | 18.18 | 18.18 | 0.01 | 0.06% | 17.80 | 18.25 | 37064 | 6693 | 5.15% |
| 2025-02-26 | 18.08 | 18.17 | 0.22 | 1.23% | 17.93 | 18.21 | 32855 | 5939 | 4.56% |
| 2025-02-25 | 18.34 | 17.95 | -0.25 | -1.37% | 17.93 | 18.34 | 38384 | 6934 | 5.33% |
| 2025-02-24 | 18.35 | 18.20 | -0.14 | -0.76% | 18.02 | 18.35 | 34066 | 6189 | 4.73% |
| 2025-02-21 | 18.30 | 18.34 | 0.02 | 0.11% | 17.90 | 18.54 | 51688 | 9380 | 7.18% |
| 2025-02-20 | 18.40 | 18.32 | 0.13 | 0.71% | 18.11 | 18.90 | 50626 | 9387 | 7.03% |
| 2025-02-19 | 17.78 | 18.19 | 0.29 | 1.62% | 17.75 | 18.23 | 33033 | 5966 | 4.59% |
| 2025-02-18 | 18.60 | 17.90 | -0.82 | -4.38% | 17.87 | 18.61 | 50392 | 9207 | 7.00% |
| 2025-02-17 | 18.77 | 18.72 | -0.10 | -0.53% | 18.60 | 19.04 | 52159 | 9819 | 7.24% |
| 2025-02-14 | 18.65 | 18.82 | 0.22 | 1.18% | 18.60 | 19.10 | 67713 | 12776 | 9.40% |
| 2025-02-13 | 18.68 | 18.60 | -0.08 | -0.43% | 18.45 | 18.90 | 45892 | 8588 | 6.37% |
| 2025-02-12 | 18.88 | 18.68 | -0.14 | -0.74% | 18.50 | 18.88 | 51971 | 9684 | 7.22% |
| 2025-02-11 | 19.30 | 18.82 | -0.59 | -3.04% | 18.74 | 19.37 | 78627 | 14873 | 10.92% |
| 2025-02-10 | 18.85 | 19.41 | 0.57 | 3.03% | 18.70 | 19.66 | 100046 | 19325 | 13.90% |
| 2025-02-07 | 18.12 | 18.84 | 0.75 | 4.15% | 18.04 | 19.01 | 105192 | 19566 | 14.61% |
| 2025-02-06 | 17.92 | 18.09 | 0.07 | 0.39% | 17.75 | 18.11 | 59167 | 10637 | 8.22% |
| 2025-02-05 | 17.49 | 18.02 | 0.90 | 5.26% | 17.38 | 18.02 | 64153 | 11430 | 8.91% |
| 2025-01-27 | 17.78 | 17.12 | -0.39 | -2.23% | 17.12 | 17.88 | 34901 | 6084 | 4.85% |
| 2025-01-24 | 17.34 | 17.51 | 0.21 | 1.21% | 17.12 | 17.57 | 31493 | 5495 | 4.37% |
| 2025-01-23 | 17.64 | 17.30 | -0.18 | -1.03% | 17.30 | 17.94 | 39194 | 6934 | 5.44% |
| 2025-01-22 | 17.70 | 17.48 | -0.21 | -1.19% | 17.32 | 17.70 | 27315 | 4776 | 3.79% |
| 2025-01-21 | 18.25 | 17.69 | -0.39 | -2.16% | 17.59 | 18.25 | 49718 | 8833 | 6.91% |
| 2025-01-20 | 17.88 | 18.08 | 0.25 | 1.40% | 17.88 | 18.20 | 49172 | 8881 | 6.83% |
| 2025-01-17 | 18.08 | 17.83 | -0.29 | -1.60% | 17.70 | 18.27 | 64144 | 11493 | 8.91% |
| 2025-01-16 | 18.09 | 18.12 | -0.44 | -2.37% | 18.08 | 18.60 | 76605 | 14006 | 10.64% |
| 2025-01-15 | 17.94 | 18.56 | 0.52 | 2.88% | 17.58 | 18.80 | 105077 | 19082 | 14.59% |
| 2025-01-14 | 17.30 | 18.04 | 0.80 | 4.64% | 17.24 | 18.07 | 87222 | 15414 | 12.11% |
| 2025-01-13 | 17.63 | 17.24 | -0.93 | -5.12% | 16.97 | 17.80 | 82181 | 14195 | 11.41% |
| 2025-01-10 | 20.03 | 18.17 | -2.41 | -11.71% | 18.10 | 20.03 | 147820 | 28107 | 20.53% |
| 2025-01-09 | 21.30 | 20.58 | -1.43 | -6.50% | 20.25 | 21.49 | 144198 | 29913 | 20.03% |
| 2025-01-08 | 20.84 | 22.01 | 0.66 | 3.09% | 20.84 | 22.35 | 184124 | 39984 | 25.57% |
| 2025-01-07 | 22.16 | 21.35 | -2.15 | -9.15% | 20.65 | 22.40 | 203641 | 42995 | 28.28% |
| 2025-01-06 | 23.84 | 23.50 | 1.06 | 4.72% | 23.01 | 24.80 | 250006 | 59843 | 34.72% |
| 2025-01-03 | 21.80 | 22.44 | 1.39 | 6.60% | 20.80 | 24.86 | 216937 | 49590 | 30.13% |
| 2025-01-02 | 22.09 | 21.05 | -0.21 | -0.99% | 20.70 | 22.31 | 100330 | 21574 | 13.93% |
| 2024-12-31 | 22.00 | 21.26 | -1.35 | -5.97% | 21.13 | 22.44 | 108692 | 23609 | 15.10% |
| 2024-12-30 | 20.53 | 22.61 | 2.06 | 10.02% | 20.14 | 22.76 | 157351 | 34267 | 21.85% |
| 2024-12-27 | 20.50 | 20.55 | -0.22 | -1.06% | 20.50 | 21.12 | 45009 | 9307 | 6.25% |
| 2024-12-26 | 20.65 | 20.77 | -0.30 | -1.42% | 20.35 | 21.21 | 53514 | 11140 | 7.43% |
| 2024-12-25 | 21.60 | 21.07 | -0.38 | -1.77% | 20.40 | 22.00 | 73549 | 15392 | 10.22% |