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 | 17.00 | 17.11 | -0.02 | -0.12% | 16.98 | 17.20 | 142705 | 24424 | 0.37% |
| 2025-04-02 | 17.11 | 17.13 | -0.02 | -0.12% | 17.09 | 17.24 | 125051 | 21457 | 0.32% |
| 2025-04-01 | 17.06 | 17.15 | 0.10 | 0.59% | 17.02 | 17.23 | 168564 | 28884 | 0.43% |
| 2025-03-31 | 17.20 | 17.05 | -0.20 | -1.16% | 16.88 | 17.35 | 269040 | 45891 | 0.69% |
| 2025-03-28 | 17.35 | 17.25 | -0.07 | -0.40% | 17.20 | 17.46 | 216336 | 37459 | 0.55% |
| 2025-03-27 | 17.16 | 17.32 | 0.13 | 0.76% | 17.10 | 17.45 | 236432 | 40917 | 0.61% |
| 2025-03-26 | 17.15 | 17.19 | 0.06 | 0.35% | 17.14 | 17.27 | 139349 | 23961 | 0.36% |
| 2025-03-25 | 17.24 | 17.13 | -0.11 | -0.64% | 17.11 | 17.29 | 164664 | 28287 | 0.42% |
| 2025-03-24 | 17.31 | 17.24 | -0.07 | -0.40% | 17.12 | 17.36 | 231360 | 39878 | 0.59% |
| 2025-03-21 | 17.58 | 17.31 | -0.30 | -1.70% | 17.30 | 17.68 | 282798 | 49369 | 0.72% |
| 2025-03-20 | 17.73 | 17.61 | -0.12 | -0.68% | 17.60 | 17.76 | 176767 | 31249 | 0.45% |
| 2025-03-19 | 17.75 | 17.73 | -0.05 | -0.28% | 17.67 | 17.85 | 209909 | 37230 | 0.54% |
| 2025-03-18 | 17.91 | 17.78 | -0.01 | -0.06% | 17.70 | 17.91 | 218273 | 38787 | 0.56% |
| 2025-03-17 | 17.90 | 17.79 | -0.09 | -0.50% | 17.72 | 17.90 | 248419 | 44204 | 0.64% |
| 2025-03-14 | 17.50 | 17.88 | 0.41 | 2.35% | 17.49 | 18.09 | 662743 | 118172 | 1.70% |
| 2025-03-13 | 17.48 | 17.47 | -0.09 | -0.51% | 17.37 | 17.74 | 238910 | 41853 | 0.61% |
| 2025-03-12 | 17.51 | 17.56 | 0.09 | 0.52% | 17.43 | 17.86 | 370478 | 65316 | 0.95% |
| 2025-03-11 | 17.24 | 17.47 | 0.06 | 0.34% | 17.22 | 17.47 | 197646 | 34247 | 0.51% |
| 2025-03-10 | 17.43 | 17.41 | -0.01 | -0.06% | 17.36 | 17.53 | 181330 | 31605 | 0.46% |
| 2025-03-07 | 17.67 | 17.42 | -0.33 | -1.86% | 17.39 | 17.70 | 297235 | 52104 | 0.76% |
| 2025-03-06 | 17.48 | 17.75 | 0.35 | 2.01% | 17.46 | 17.81 | 450488 | 79704 | 1.15% |
| 2025-03-05 | 17.45 | 17.40 | -0.04 | -0.23% | 17.25 | 17.49 | 244561 | 42499 | 0.63% |
| 2025-03-04 | 17.35 | 17.44 | 0.00 | 0.00% | 17.30 | 17.52 | 209465 | 36488 | 0.54% |
| 2025-03-03 | 17.58 | 17.44 | -0.13 | -0.74% | 17.38 | 17.75 | 315308 | 55352 | 0.81% |
| 2025-02-28 | 18.04 | 17.57 | -0.65 | -3.57% | 17.57 | 18.39 | 542116 | 97339 | 1.39% |
| 2025-02-27 | 17.75 | 18.22 | 0.29 | 1.62% | 17.56 | 18.28 | 657213 | 117814 | 1.68% |
| 2025-02-26 | 17.52 | 17.93 | 0.45 | 2.57% | 17.44 | 17.93 | 435228 | 76951 | 1.11% |
| 2025-02-25 | 17.58 | 17.48 | -0.25 | -1.41% | 17.44 | 17.66 | 258736 | 45414 | 0.66% |
| 2025-02-24 | 17.74 | 17.73 | -0.07 | -0.39% | 17.62 | 17.94 | 320941 | 57024 | 0.82% |
| 2025-02-21 | 17.55 | 17.80 | 0.25 | 1.42% | 17.43 | 17.88 | 432969 | 76685 | 1.11% |
| 2025-02-20 | 17.52 | 17.55 | 0.01 | 0.06% | 17.40 | 17.64 | 230159 | 40323 | 0.59% |
| 2025-02-19 | 17.33 | 17.54 | 0.23 | 1.33% | 17.28 | 17.63 | 289456 | 50576 | 0.74% |
| 2025-02-18 | 17.81 | 17.31 | -0.52 | -2.92% | 17.29 | 17.81 | 354806 | 62332 | 0.91% |
| 2025-02-17 | 17.97 | 17.83 | 0.06 | 0.34% | 17.75 | 18.04 | 381099 | 68222 | 0.98% |
| 2025-02-14 | 17.75 | 17.77 | -0.06 | -0.34% | 17.68 | 17.95 | 337184 | 59941 | 0.86% |
| 2025-02-13 | 17.86 | 17.83 | -0.04 | -0.22% | 17.65 | 18.23 | 563904 | 100928 | 1.44% |
| 2025-02-12 | 17.66 | 17.87 | 0.20 | 1.13% | 17.60 | 17.90 | 312766 | 55439 | 0.80% |
| 2025-02-11 | 17.81 | 17.67 | -0.15 | -0.84% | 17.56 | 17.82 | 272163 | 48094 | 0.70% |
| 2025-02-10 | 17.70 | 17.82 | 0.04 | 0.22% | 17.68 | 17.88 | 352558 | 62669 | 0.90% |
| 2025-02-07 | 17.40 | 17.78 | 0.33 | 1.89% | 17.36 | 17.99 | 619685 | 109757 | 1.59% |
| 2025-02-06 | 17.11 | 17.45 | 0.29 | 1.69% | 17.09 | 17.48 | 318630 | 55193 | 0.82% |
| 2025-02-05 | 17.08 | 17.16 | 0.21 | 1.24% | 16.90 | 17.36 | 271229 | 46359 | 0.69% |
| 2025-01-27 | 17.45 | 16.95 | -0.44 | -2.53% | 16.95 | 17.47 | 249608 | 42907 | 0.64% |
| 2025-01-24 | 17.23 | 17.39 | 0.13 | 0.75% | 17.21 | 17.53 | 305689 | 53065 | 0.78% |
| 2025-01-23 | 17.49 | 17.26 | 0.06 | 0.35% | 17.24 | 17.84 | 453704 | 79487 | 1.16% |
| 2025-01-22 | 17.23 | 17.20 | -0.09 | -0.52% | 17.12 | 17.55 | 267006 | 46121 | 0.68% |
| 2025-01-21 | 17.29 | 17.29 | 0.12 | 0.70% | 17.11 | 17.35 | 216750 | 37370 | 0.55% |
| 2025-01-20 | 17.39 | 17.17 | -0.08 | -0.46% | 17.15 | 17.45 | 251400 | 43506 | 0.64% |
| 2025-01-17 | 17.20 | 17.25 | 0.01 | 0.06% | 17.14 | 17.41 | 211131 | 36482 | 0.54% |
| 2025-01-16 | 17.41 | 17.24 | -0.08 | -0.46% | 17.11 | 17.56 | 248431 | 43056 | 0.64% |
| 2025-01-15 | 17.43 | 17.32 | -0.21 | -1.20% | 17.24 | 17.48 | 242234 | 42033 | 0.62% |
| 2025-01-14 | 16.91 | 17.53 | 0.67 | 3.97% | 16.91 | 17.54 | 469815 | 81149 | 1.20% |
| 2025-01-13 | 16.63 | 16.86 | 0.04 | 0.24% | 16.52 | 16.93 | 228614 | 38378 | 0.59% |
| 2025-01-10 | 17.26 | 16.82 | -0.47 | -2.72% | 16.81 | 17.36 | 330517 | 56483 | 0.85% |
| 2025-01-09 | 17.24 | 17.29 | -0.22 | -1.26% | 17.21 | 17.41 | 344593 | 59605 | 0.88% |
| 2025-01-08 | 17.09 | 17.51 | 0.35 | 2.04% | 16.92 | 18.00 | 661123 | 114781 | 1.69% |
| 2025-01-07 | 16.89 | 17.16 | 0.30 | 1.78% | 16.80 | 17.24 | 316132 | 53809 | 0.81% |
| 2025-01-06 | 16.89 | 16.86 | -0.10 | -0.59% | 16.71 | 17.09 | 271221 | 45797 | 0.69% |
| 2025-01-03 | 17.34 | 16.96 | -0.35 | -2.02% | 16.89 | 17.39 | 379349 | 64912 | 0.97% |
| 2025-01-02 | 18.09 | 17.31 | -0.80 | -4.42% | 17.06 | 18.09 | 642884 | 112837 | 1.65% |
| 2024-12-31 | 19.31 | 18.11 | -1.20 | -6.21% | 18.11 | 19.31 | 670769 | 125130 | 1.72% |
| 2024-12-30 | 19.20 | 19.31 | 0.04 | 0.21% | 19.16 | 19.35 | 299608 | 57702 | 0.77% |
| 2024-12-27 | 19.18 | 19.27 | 0.04 | 0.21% | 19.14 | 19.62 | 544504 | 105318 | 1.39% |
| 2024-12-26 | 19.17 | 19.23 | -0.02 | -0.10% | 19.09 | 19.37 | 359249 | 69063 | 0.92% |