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 | 17.79 | 18.01 | 0.09 | 0.50% | 17.79 | 18.08 | 53585 | 9627 | 1.09% |
| 2025-04-02 | 17.83 | 17.92 | 0.07 | 0.39% | 17.72 | 18.04 | 52773 | 9442 | 1.08% |
| 2025-04-01 | 17.47 | 17.85 | 0.37 | 2.12% | 17.47 | 18.06 | 86809 | 15513 | 1.77% |
| 2025-03-31 | 17.60 | 17.48 | -0.22 | -1.24% | 17.41 | 17.74 | 44205 | 7763 | 0.90% |
| 2025-03-28 | 17.84 | 17.70 | -0.20 | -1.12% | 17.67 | 18.03 | 46018 | 8207 | 0.94% |
| 2025-03-27 | 17.74 | 17.90 | 0.17 | 0.96% | 17.53 | 17.90 | 49186 | 8732 | 1.00% |
| 2025-03-26 | 17.70 | 17.73 | 0.03 | 0.17% | 17.64 | 17.80 | 45340 | 8042 | 0.93% |
| 2025-03-25 | 17.76 | 17.70 | -0.04 | -0.23% | 17.55 | 17.76 | 53984 | 9522 | 1.10% |
| 2025-03-24 | 17.90 | 17.74 | -0.37 | -2.04% | 17.65 | 18.10 | 87719 | 15644 | 1.79% |
| 2025-03-21 | 18.49 | 18.11 | 0.19 | 1.06% | 17.92 | 18.75 | 151094 | 27549 | 3.09% |
| 2025-03-20 | 18.21 | 17.92 | -0.07 | -0.39% | 17.85 | 18.21 | 71996 | 12965 | 1.47% |
| 2025-03-19 | 17.60 | 17.99 | 0.40 | 2.27% | 17.59 | 18.33 | 124054 | 22215 | 2.53% |
| 2025-03-18 | 17.61 | 17.59 | -0.02 | -0.11% | 17.52 | 17.73 | 39140 | 6894 | 0.80% |
| 2025-03-17 | 17.86 | 17.61 | -0.07 | -0.40% | 17.57 | 17.89 | 61277 | 10838 | 1.25% |
| 2025-03-14 | 17.26 | 17.68 | 0.42 | 2.43% | 17.24 | 17.68 | 85920 | 15068 | 1.76% |
| 2025-03-13 | 17.40 | 17.26 | -0.11 | -0.63% | 17.17 | 17.43 | 46130 | 7970 | 0.94% |
| 2025-03-12 | 17.51 | 17.37 | -0.13 | -0.74% | 17.34 | 17.60 | 44123 | 7699 | 0.90% |
| 2025-03-11 | 17.33 | 17.50 | 0.09 | 0.52% | 17.18 | 17.53 | 40593 | 7057 | 0.83% |
| 2025-03-10 | 17.20 | 17.41 | 0.21 | 1.22% | 17.20 | 17.52 | 59235 | 10295 | 1.21% |
| 2025-03-07 | 17.30 | 17.20 | -0.15 | -0.86% | 17.07 | 17.41 | 57702 | 9953 | 1.18% |
| 2025-03-06 | 17.29 | 17.35 | 0.16 | 0.93% | 17.17 | 17.42 | 50670 | 8772 | 1.04% |
| 2025-03-05 | 17.45 | 17.19 | -0.27 | -1.55% | 17.15 | 17.59 | 49457 | 8524 | 1.01% |
| 2025-03-04 | 17.40 | 17.46 | 0.01 | 0.06% | 17.00 | 17.57 | 56074 | 9753 | 1.15% |
| 2025-03-03 | 17.61 | 17.45 | -0.17 | -0.96% | 17.44 | 17.95 | 82432 | 14587 | 1.68% |
| 2025-02-28 | 17.50 | 17.62 | -0.08 | -0.45% | 17.50 | 18.20 | 105735 | 18828 | 2.16% |
| 2025-02-27 | 17.36 | 17.70 | 0.36 | 2.08% | 17.17 | 17.77 | 65829 | 11468 | 1.34% |
| 2025-02-26 | 17.08 | 17.34 | 0.26 | 1.52% | 17.07 | 17.35 | 56461 | 9700 | 1.15% |
| 2025-02-25 | 17.21 | 17.08 | -0.22 | -1.27% | 17.02 | 17.26 | 51610 | 8839 | 1.05% |
| 2025-02-24 | 17.41 | 17.30 | -0.20 | -1.14% | 17.23 | 17.49 | 68531 | 11868 | 1.40% |
| 2025-02-21 | 17.42 | 17.50 | 0.08 | 0.46% | 17.30 | 17.78 | 70399 | 12295 | 1.44% |
| 2025-02-20 | 17.56 | 17.42 | -0.15 | -0.85% | 17.38 | 17.78 | 65364 | 11453 | 1.34% |
| 2025-02-19 | 17.55 | 17.57 | -0.09 | -0.51% | 17.50 | 17.72 | 51951 | 9133 | 1.06% |
| 2025-02-18 | 17.99 | 17.66 | -0.35 | -1.94% | 17.55 | 18.00 | 54501 | 9687 | 1.11% |
| 2025-02-17 | 18.16 | 18.01 | -0.15 | -0.83% | 17.97 | 18.24 | 63012 | 11398 | 1.29% |
| 2025-02-14 | 17.93 | 18.16 | 0.30 | 1.68% | 17.86 | 18.49 | 75970 | 13811 | 1.55% |
| 2025-02-13 | 17.82 | 17.86 | 0.02 | 0.11% | 17.75 | 17.99 | 49382 | 8835 | 1.01% |
| 2025-02-12 | 17.91 | 17.84 | -0.07 | -0.39% | 17.75 | 17.95 | 42722 | 7618 | 0.87% |
| 2025-02-11 | 18.10 | 17.91 | -0.19 | -1.05% | 17.77 | 18.10 | 52239 | 9333 | 1.07% |
| 2025-02-10 | 18.08 | 18.10 | -0.01 | -0.06% | 18.00 | 18.29 | 67295 | 12204 | 1.37% |
| 2025-02-07 | 18.02 | 18.11 | 0.07 | 0.39% | 17.93 | 18.24 | 53191 | 9638 | 1.09% |
| 2025-02-06 | 17.90 | 18.04 | 0.03 | 0.17% | 17.83 | 18.11 | 39355 | 7080 | 0.80% |
| 2025-02-05 | 17.85 | 18.01 | 0.36 | 2.04% | 17.65 | 18.07 | 44578 | 7957 | 0.91% |
| 2025-01-27 | 17.77 | 17.65 | -0.10 | -0.56% | 17.65 | 18.07 | 33639 | 5994 | 0.69% |
| 2025-01-24 | 17.36 | 17.75 | 0.40 | 2.31% | 17.29 | 17.75 | 46081 | 8113 | 0.94% |
| 2025-01-23 | 17.69 | 17.35 | -0.06 | -0.34% | 17.32 | 17.89 | 48753 | 8616 | 1.00% |
| 2025-01-22 | 17.51 | 17.41 | -0.20 | -1.14% | 17.30 | 17.61 | 28643 | 4987 | 0.59% |
| 2025-01-21 | 17.88 | 17.61 | -0.06 | -0.34% | 17.55 | 17.90 | 26561 | 4688 | 0.54% |
| 2025-01-20 | 17.55 | 17.67 | 0.22 | 1.26% | 17.48 | 17.83 | 41235 | 7288 | 0.84% |
| 2025-01-17 | 17.40 | 17.45 | 0.05 | 0.29% | 17.27 | 17.56 | 28544 | 4970 | 0.58% |
| 2025-01-16 | 17.35 | 17.40 | 0.01 | 0.06% | 17.35 | 17.84 | 39012 | 6856 | 0.80% |
| 2025-01-15 | 17.59 | 17.39 | -0.21 | -1.19% | 17.25 | 17.59 | 34418 | 5972 | 0.70% |
| 2025-01-14 | 17.17 | 17.60 | 0.50 | 2.92% | 17.04 | 17.66 | 53152 | 9238 | 1.09% |
| 2025-01-13 | 16.90 | 17.10 | 0.08 | 0.47% | 16.83 | 17.26 | 37851 | 6460 | 0.77% |
| 2025-01-10 | 17.54 | 17.02 | -0.50 | -2.85% | 17.02 | 17.64 | 42795 | 7401 | 0.87% |
| 2025-01-09 | 17.58 | 17.52 | -0.14 | -0.79% | 17.43 | 17.70 | 39460 | 6934 | 0.81% |
| 2025-01-08 | 18.01 | 17.66 | -0.36 | -2.00% | 17.38 | 18.09 | 61008 | 10788 | 1.25% |
| 2025-01-07 | 18.20 | 18.02 | -0.20 | -1.10% | 17.82 | 18.25 | 47326 | 8535 | 0.97% |
| 2025-01-06 | 18.15 | 18.22 | 0.00 | 0.00% | 18.11 | 18.42 | 46197 | 8433 | 0.94% |
| 2025-01-03 | 18.35 | 18.22 | -0.12 | -0.65% | 18.18 | 18.52 | 55244 | 10135 | 1.13% |
| 2025-01-02 | 18.86 | 18.34 | -0.52 | -2.76% | 17.99 | 18.96 | 70844 | 13094 | 1.45% |
| 2024-12-31 | 19.14 | 18.86 | -0.27 | -1.41% | 18.81 | 19.21 | 50494 | 9578 | 1.03% |
| 2024-12-30 | 19.30 | 19.13 | -0.16 | -0.83% | 19.01 | 19.39 | 48194 | 9239 | 0.98% |
| 2024-12-27 | 19.16 | 19.29 | 0.05 | 0.26% | 19.08 | 19.45 | 46184 | 8920 | 0.94% |
| 2024-12-26 | 19.33 | 19.24 | -0.07 | -0.36% | 19.21 | 19.43 | 44991 | 8684 | 0.92% |
| 2024-12-25 | 19.70 | 19.31 | -0.46 | -2.33% | 19.15 | 19.73 | 72878 | 14095 | 1.49% |