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 | 17.34 | 17.49 | -0.08 | -0.46% | 17.34 | 17.65 | 12063 | 2114 | 0.96% |
| 2025-04-02 | 17.55 | 17.57 | -0.08 | -0.45% | 17.46 | 17.76 | 15531 | 2735 | 1.23% |
| 2025-04-01 | 17.32 | 17.65 | 0.37 | 2.14% | 17.32 | 17.78 | 18587 | 3275 | 1.47% |
| 2025-03-31 | 17.33 | 17.28 | -0.17 | -0.97% | 17.10 | 17.47 | 14036 | 2424 | 1.11% |
| 2025-03-28 | 17.65 | 17.45 | -0.19 | -1.08% | 17.43 | 17.84 | 14365 | 2529 | 1.14% |
| 2025-03-27 | 17.76 | 17.64 | -0.05 | -0.28% | 17.36 | 17.76 | 17618 | 3093 | 1.40% |
| 2025-03-26 | 17.58 | 17.69 | 0.09 | 0.51% | 17.54 | 17.77 | 16328 | 2890 | 1.29% |
| 2025-03-25 | 17.50 | 17.60 | -0.03 | -0.17% | 17.28 | 17.70 | 19372 | 3393 | 1.54% |
| 2025-03-24 | 17.88 | 17.63 | -0.25 | -1.40% | 17.38 | 18.02 | 20986 | 3700 | 1.66% |
| 2025-03-21 | 18.11 | 17.88 | -0.23 | -1.27% | 17.86 | 18.20 | 17265 | 3102 | 1.37% |
| 2025-03-20 | 18.36 | 18.11 | -0.29 | -1.58% | 18.09 | 18.44 | 23690 | 4303 | 1.88% |
| 2025-03-19 | 18.55 | 18.40 | -0.15 | -0.81% | 18.34 | 18.57 | 15994 | 2947 | 1.27% |
| 2025-03-18 | 18.59 | 18.55 | -0.15 | -0.80% | 18.42 | 18.68 | 29838 | 5523 | 2.37% |
| 2025-03-17 | 18.65 | 18.70 | 0.16 | 0.86% | 18.50 | 19.00 | 43101 | 8055 | 3.42% |
| 2025-03-14 | 17.82 | 18.54 | 0.66 | 3.69% | 17.63 | 18.88 | 64421 | 11798 | 5.11% |
| 2025-03-13 | 17.61 | 17.88 | 0.27 | 1.53% | 17.38 | 17.95 | 26556 | 4694 | 2.11% |
| 2025-03-12 | 17.64 | 17.61 | 0.01 | 0.06% | 17.46 | 17.65 | 11995 | 2104 | 0.95% |
| 2025-03-11 | 17.41 | 17.60 | 0.10 | 0.57% | 17.33 | 17.60 | 11414 | 1994 | 0.90% |
| 2025-03-10 | 17.39 | 17.50 | 0.11 | 0.63% | 17.37 | 17.63 | 11843 | 2074 | 0.94% |
| 2025-03-07 | 17.53 | 17.39 | -0.09 | -0.51% | 17.33 | 17.54 | 9777 | 1704 | 0.78% |
| 2025-03-06 | 17.33 | 17.48 | 0.14 | 0.81% | 17.28 | 17.55 | 14494 | 2524 | 1.15% |
| 2025-03-05 | 17.66 | 17.34 | -0.32 | -1.81% | 17.26 | 17.70 | 15750 | 2733 | 1.25% |
| 2025-03-04 | 17.50 | 17.66 | 0.20 | 1.15% | 17.40 | 17.68 | 10700 | 1881 | 0.85% |
| 2025-03-03 | 17.44 | 17.46 | 0.13 | 0.75% | 17.33 | 17.64 | 12446 | 2179 | 0.99% |
| 2025-02-28 | 17.60 | 17.33 | -0.27 | -1.53% | 17.30 | 17.62 | 15834 | 2757 | 1.26% |
| 2025-02-27 | 17.86 | 17.60 | -0.20 | -1.12% | 17.38 | 17.86 | 16179 | 2842 | 1.28% |
| 2025-02-26 | 17.51 | 17.80 | 0.22 | 1.25% | 17.51 | 17.86 | 17017 | 3019 | 1.35% |
| 2025-02-25 | 17.51 | 17.58 | 0.00 | 0.00% | 17.49 | 17.71 | 14828 | 2610 | 1.18% |
| 2025-02-24 | 17.23 | 17.58 | 0.35 | 2.03% | 17.23 | 17.66 | 23841 | 4178 | 1.89% |
| 2025-02-21 | 17.18 | 17.23 | -0.05 | -0.29% | 17.12 | 17.32 | 14206 | 2443 | 1.13% |
| 2025-02-20 | 17.24 | 17.28 | 0.05 | 0.29% | 17.15 | 17.28 | 10601 | 1826 | 0.84% |
| 2025-02-19 | 17.18 | 17.23 | 0.18 | 1.06% | 17.01 | 17.26 | 11841 | 2035 | 0.94% |
| 2025-02-18 | 17.50 | 17.05 | -0.43 | -2.46% | 17.02 | 17.50 | 17725 | 3052 | 1.41% |
| 2025-02-17 | 17.40 | 17.48 | -0.04 | -0.23% | 17.18 | 17.80 | 21571 | 3759 | 1.71% |
| 2025-02-14 | 17.50 | 17.52 | 0.01 | 0.06% | 17.41 | 17.59 | 10852 | 1899 | 0.86% |
| 2025-02-13 | 17.78 | 17.51 | -0.27 | -1.52% | 17.50 | 17.86 | 13195 | 2328 | 1.05% |
| 2025-02-12 | 17.71 | 17.78 | 0.07 | 0.40% | 17.66 | 17.82 | 12520 | 2219 | 0.99% |
| 2025-02-11 | 17.82 | 17.71 | -0.09 | -0.51% | 17.52 | 17.86 | 12379 | 2179 | 0.98% |
| 2025-02-10 | 17.50 | 17.80 | 0.31 | 1.77% | 17.42 | 17.82 | 17904 | 3167 | 1.42% |
| 2025-02-07 | 17.28 | 17.49 | 0.17 | 0.98% | 17.28 | 17.64 | 22071 | 3861 | 1.75% |
| 2025-02-06 | 17.28 | 17.32 | 0.04 | 0.23% | 17.14 | 17.38 | 20024 | 3459 | 1.59% |
| 2025-02-05 | 17.60 | 17.28 | -0.23 | -1.31% | 17.17 | 17.60 | 24954 | 4317 | 1.98% |
| 2025-01-27 | 17.59 | 17.51 | -0.07 | -0.40% | 17.45 | 17.86 | 16374 | 2891 | 1.30% |
| 2025-01-24 | 17.66 | 17.58 | -0.17 | -0.96% | 17.46 | 17.76 | 19090 | 3352 | 1.51% |
| 2025-01-23 | 17.85 | 17.75 | 0.08 | 0.45% | 17.67 | 18.14 | 22075 | 3956 | 1.75% |
| 2025-01-22 | 17.82 | 17.67 | -0.28 | -1.56% | 17.45 | 17.90 | 13563 | 2396 | 1.08% |
| 2025-01-21 | 18.01 | 17.95 | -0.07 | -0.39% | 17.62 | 18.12 | 22549 | 4026 | 1.79% |
| 2025-01-20 | 17.60 | 18.02 | 0.40 | 2.27% | 17.28 | 18.10 | 25988 | 4615 | 2.06% |
| 2025-01-17 | 17.59 | 17.62 | 0.00 | 0.00% | 17.30 | 17.78 | 13195 | 2311 | 1.05% |
| 2025-01-16 | 18.14 | 17.62 | -0.33 | -1.84% | 17.55 | 18.18 | 19638 | 3497 | 1.56% |
| 2025-01-15 | 17.94 | 17.95 | 0.00 | 0.00% | 17.81 | 18.14 | 21986 | 3948 | 1.74% |
| 2025-01-14 | 17.48 | 17.95 | 0.44 | 2.51% | 17.47 | 17.97 | 20321 | 3619 | 1.61% |
| 2025-01-13 | 17.55 | 17.51 | -0.15 | -0.85% | 17.41 | 17.75 | 15860 | 2786 | 1.26% |
| 2025-01-10 | 17.62 | 17.66 | -0.01 | -0.06% | 17.47 | 18.00 | 17663 | 3124 | 1.40% |
| 2025-01-09 | 17.77 | 17.67 | -0.21 | -1.17% | 17.67 | 18.12 | 16037 | 2871 | 1.27% |
| 2025-01-08 | 17.83 | 17.88 | 0.05 | 0.28% | 17.40 | 17.98 | 17875 | 3165 | 1.42% |
| 2025-01-07 | 17.40 | 17.83 | 0.46 | 2.65% | 17.40 | 18.50 | 38176 | 6880 | 3.03% |
| 2025-01-06 | 16.68 | 17.37 | 0.71 | 4.26% | 16.43 | 17.40 | 22539 | 3862 | 1.79% |
| 2025-01-03 | 17.27 | 16.66 | -0.61 | -3.53% | 16.66 | 17.44 | 17884 | 3047 | 1.42% |
| 2025-01-02 | 17.60 | 17.27 | -0.35 | -1.99% | 17.18 | 17.90 | 16102 | 2833 | 1.29% |
| 2024-12-31 | 17.87 | 17.62 | -0.36 | -2.00% | 17.58 | 18.07 | 9236 | 1641 | 0.74% |
| 2024-12-30 | 17.81 | 17.98 | -0.14 | -0.77% | 17.81 | 18.17 | 8436 | 1515 | 0.68% |
| 2024-12-27 | 17.86 | 18.12 | 0.24 | 1.34% | 17.74 | 18.21 | 13814 | 2499 | 1.11% |
| 2024-12-26 | 17.50 | 17.88 | 0.44 | 2.52% | 17.45 | 18.05 | 14706 | 2614 | 1.18% |