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 | 18.03 | 17.57 | -0.68 | -3.73% | 17.42 | 18.28 | 21602 | 3834 | 3.34% |
| 2025-04-02 | 18.30 | 18.25 | -0.03 | -0.16% | 18.15 | 18.63 | 15286 | 2813 | 2.36% |
| 2025-04-01 | 18.24 | 18.28 | 0.05 | 0.27% | 18.18 | 18.49 | 11549 | 2117 | 1.78% |
| 2025-03-31 | 18.16 | 18.23 | -0.09 | -0.49% | 17.74 | 18.34 | 14306 | 2578 | 2.21% |
| 2025-03-28 | 18.65 | 18.32 | -0.26 | -1.40% | 18.28 | 18.73 | 12832 | 2370 | 1.98% |
| 2025-03-27 | 18.83 | 18.58 | -0.17 | -0.91% | 18.25 | 18.83 | 10359 | 1921 | 1.60% |
| 2025-03-26 | 18.37 | 18.75 | 0.39 | 2.12% | 18.35 | 18.86 | 17476 | 3272 | 2.70% |
| 2025-03-25 | 18.29 | 18.36 | 0.03 | 0.16% | 18.00 | 18.56 | 19358 | 3545 | 2.99% |
| 2025-03-24 | 19.20 | 18.33 | -0.78 | -4.08% | 17.85 | 19.20 | 40725 | 7474 | 6.29% |
| 2025-03-21 | 19.91 | 19.11 | -0.83 | -4.16% | 19.06 | 19.91 | 28836 | 5579 | 4.45% |
| 2025-03-20 | 19.53 | 19.94 | 0.38 | 1.94% | 19.41 | 20.04 | 35709 | 7076 | 5.51% |
| 2025-03-19 | 19.78 | 19.56 | -0.29 | -1.46% | 19.42 | 19.91 | 20483 | 4031 | 3.16% |
| 2025-03-18 | 19.66 | 19.85 | 0.22 | 1.12% | 19.56 | 19.87 | 25514 | 5034 | 3.94% |
| 2025-03-17 | 19.71 | 19.63 | 0.03 | 0.15% | 19.31 | 19.75 | 16348 | 3188 | 2.52% |
| 2025-03-14 | 19.30 | 19.60 | 0.25 | 1.29% | 19.24 | 19.64 | 20484 | 4000 | 3.16% |
| 2025-03-13 | 19.65 | 19.35 | -0.53 | -2.67% | 19.24 | 19.88 | 27928 | 5417 | 4.31% |
| 2025-03-12 | 19.82 | 19.88 | 0.06 | 0.30% | 19.66 | 19.95 | 29404 | 5817 | 4.54% |
| 2025-03-11 | 20.10 | 19.82 | -0.43 | -2.12% | 19.51 | 20.10 | 43450 | 8573 | 6.71% |
| 2025-03-10 | 19.81 | 20.25 | 0.56 | 2.84% | 19.40 | 20.46 | 79978 | 16069 | 12.35% |
| 2025-03-07 | 18.80 | 19.69 | 0.85 | 4.51% | 18.68 | 19.69 | 65252 | 12581 | 10.08% |
| 2025-03-06 | 19.11 | 18.84 | -0.24 | -1.26% | 18.77 | 19.28 | 34458 | 6544 | 5.32% |
| 2025-03-05 | 18.89 | 19.08 | 0.19 | 1.01% | 18.76 | 19.25 | 24945 | 4739 | 3.85% |
| 2025-03-04 | 18.95 | 18.89 | -0.04 | -0.21% | 18.80 | 19.21 | 25436 | 4823 | 3.93% |
| 2025-03-03 | 18.44 | 18.93 | 0.66 | 3.61% | 18.21 | 19.29 | 40304 | 7591 | 6.22% |
| 2025-02-28 | 18.80 | 18.27 | -0.64 | -3.38% | 18.21 | 18.87 | 22034 | 4068 | 3.40% |
| 2025-02-27 | 19.25 | 18.91 | -0.29 | -1.51% | 18.58 | 19.25 | 27133 | 5107 | 4.19% |
| 2025-02-26 | 18.94 | 19.20 | 0.28 | 1.48% | 18.80 | 19.27 | 35377 | 6764 | 5.46% |
| 2025-02-25 | 18.90 | 18.92 | -0.14 | -0.73% | 18.70 | 19.35 | 29534 | 5605 | 4.56% |
| 2025-02-24 | 19.58 | 19.06 | -0.53 | -2.71% | 18.73 | 19.58 | 37489 | 7130 | 5.79% |
| 2025-02-21 | 19.50 | 19.59 | -0.41 | -2.05% | 19.29 | 19.95 | 55643 | 10903 | 8.59% |
| 2025-02-20 | 18.97 | 20.00 | 0.83 | 4.33% | 18.53 | 20.86 | 67992 | 13037 | 10.50% |
| 2025-02-19 | 18.39 | 19.17 | 0.20 | 1.05% | 17.99 | 19.66 | 82790 | 15571 | 12.78% |
| 2025-02-18 | 18.55 | 18.97 | 0.57 | 3.10% | 18.50 | 20.21 | 125564 | 24088 | 19.39% |
| 2025-02-17 | 17.28 | 18.40 | 1.12 | 6.48% | 17.27 | 18.40 | 54581 | 9823 | 8.43% |
| 2025-02-14 | 17.22 | 17.28 | 0.00 | 0.00% | 17.05 | 17.34 | 13759 | 2368 | 2.12% |
| 2025-02-13 | 17.57 | 17.28 | -0.30 | -1.71% | 17.23 | 17.66 | 15807 | 2752 | 2.44% |
| 2025-02-12 | 17.62 | 17.58 | -0.04 | -0.23% | 17.41 | 17.66 | 13480 | 2365 | 2.08% |
| 2025-02-11 | 17.70 | 17.62 | 0.02 | 0.11% | 17.45 | 17.73 | 9589 | 1683 | 1.48% |
| 2025-02-10 | 17.58 | 17.60 | 0.08 | 0.46% | 17.35 | 17.69 | 15475 | 2706 | 2.39% |
| 2025-02-07 | 17.60 | 17.52 | -0.07 | -0.40% | 17.38 | 17.79 | 22835 | 4025 | 3.53% |
| 2025-02-06 | 17.10 | 17.59 | 0.43 | 2.51% | 17.08 | 17.59 | 12603 | 2191 | 1.95% |
| 2025-02-05 | 17.48 | 17.16 | -0.36 | -2.05% | 17.10 | 17.62 | 15567 | 2683 | 2.40% |
| 2025-01-27 | 17.79 | 17.52 | -0.07 | -0.40% | 17.41 | 17.91 | 15536 | 2728 | 2.40% |
| 2025-01-24 | 17.30 | 17.59 | 0.19 | 1.09% | 17.28 | 18.34 | 22436 | 3968 | 3.46% |
| 2025-01-23 | 17.55 | 17.40 | -0.08 | -0.46% | 17.38 | 17.85 | 10948 | 1923 | 1.69% |
| 2025-01-22 | 17.57 | 17.48 | -0.09 | -0.51% | 17.40 | 17.69 | 8984 | 1574 | 1.39% |
| 2025-01-21 | 17.56 | 17.57 | 0.08 | 0.46% | 17.40 | 17.90 | 14941 | 2632 | 2.31% |
| 2025-01-20 | 17.29 | 17.49 | 0.29 | 1.69% | 17.22 | 17.58 | 14920 | 2599 | 2.30% |
| 2025-01-17 | 17.06 | 17.20 | 0.17 | 1.00% | 16.90 | 17.31 | 10581 | 1813 | 1.63% |
| 2025-01-16 | 17.09 | 17.03 | -0.04 | -0.23% | 16.80 | 17.21 | 11009 | 1875 | 1.70% |
| 2025-01-15 | 17.10 | 17.07 | -0.01 | -0.06% | 16.91 | 17.14 | 8785 | 1495 | 1.36% |
| 2025-01-14 | 16.46 | 17.08 | 0.58 | 3.52% | 16.46 | 17.08 | 13426 | 2266 | 2.07% |
| 2025-01-13 | 16.30 | 16.50 | 0.09 | 0.55% | 16.14 | 16.68 | 8957 | 1472 | 1.38% |
| 2025-01-10 | 16.66 | 16.41 | -0.25 | -1.50% | 16.41 | 16.85 | 11255 | 1873 | 1.74% |
| 2025-01-09 | 16.65 | 16.66 | 0.01 | 0.06% | 16.53 | 16.82 | 8834 | 1473 | 1.36% |
| 2025-01-08 | 16.78 | 16.65 | -0.22 | -1.30% | 16.16 | 16.82 | 11813 | 1954 | 1.82% |
| 2025-01-07 | 16.49 | 16.87 | 0.41 | 2.49% | 16.46 | 16.87 | 13333 | 2229 | 2.06% |
| 2025-01-06 | 16.32 | 16.46 | 0.09 | 0.55% | 16.10 | 16.75 | 15321 | 2524 | 2.37% |
| 2025-01-03 | 16.73 | 16.37 | -0.31 | -1.86% | 16.32 | 16.90 | 19901 | 3310 | 3.07% |
| 2025-01-02 | 16.90 | 16.68 | -0.23 | -1.36% | 16.56 | 17.18 | 15901 | 2678 | 2.47% |
| 2024-12-31 | 17.34 | 16.91 | -0.35 | -2.03% | 16.84 | 17.35 | 15810 | 2696 | 2.46% |
| 2024-12-30 | 17.57 | 17.26 | -0.24 | -1.37% | 17.01 | 17.57 | 19093 | 3296 | 2.97% |
| 2024-12-27 | 17.42 | 17.50 | 0.08 | 0.46% | 17.40 | 17.69 | 9687 | 1699 | 1.51% |
| 2024-12-26 | 17.20 | 17.42 | 0.22 | 1.28% | 17.19 | 17.61 | 14051 | 2454 | 2.19% |