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 | 17.70 | 17.73 | -0.09 | -0.51% | 17.62 | 17.88 | 62487 | 11090 | 1.57% |
| 2025-04-02 | 17.74 | 17.82 | 0.06 | 0.34% | 17.64 | 17.85 | 49879 | 8859 | 1.26% |
| 2025-04-01 | 17.52 | 17.76 | 0.26 | 1.49% | 17.52 | 17.92 | 95516 | 16956 | 2.40% |
| 2025-03-31 | 17.72 | 17.50 | -0.28 | -1.57% | 17.39 | 17.77 | 90125 | 15805 | 2.27% |
| 2025-03-28 | 17.92 | 17.78 | -0.17 | -0.95% | 17.73 | 18.06 | 98824 | 17668 | 2.49% |
| 2025-03-27 | 18.24 | 17.95 | -0.45 | -2.45% | 17.71 | 18.24 | 180512 | 32285 | 4.54% |
| 2025-03-26 | 18.52 | 18.40 | -0.12 | -0.65% | 18.31 | 18.57 | 60642 | 11178 | 1.53% |
| 2025-03-25 | 18.20 | 18.52 | 0.30 | 1.65% | 18.13 | 18.54 | 81234 | 14935 | 2.05% |
| 2025-03-24 | 18.20 | 18.22 | 0.00 | 0.00% | 17.98 | 18.39 | 89550 | 16262 | 2.25% |
| 2025-03-21 | 18.66 | 18.22 | -0.36 | -1.94% | 18.19 | 18.85 | 113906 | 20987 | 2.87% |
| 2025-03-20 | 18.93 | 18.58 | -0.33 | -1.75% | 18.54 | 18.93 | 88398 | 16541 | 2.23% |
| 2025-03-19 | 18.62 | 18.91 | 0.24 | 1.29% | 18.60 | 19.09 | 126838 | 23992 | 3.19% |
| 2025-03-18 | 18.52 | 18.67 | 0.15 | 0.81% | 18.44 | 18.88 | 96990 | 18069 | 2.44% |
| 2025-03-17 | 18.80 | 18.52 | -0.10 | -0.54% | 18.49 | 18.80 | 129211 | 24049 | 3.25% |
| 2025-03-14 | 18.44 | 18.62 | 0.02 | 0.11% | 18.42 | 18.88 | 190645 | 35384 | 4.80% |
| 2025-03-13 | 17.98 | 18.60 | 1.00 | 5.68% | 17.95 | 18.86 | 344076 | 63532 | 8.66% |
| 2025-03-12 | 17.69 | 17.60 | -0.11 | -0.62% | 17.58 | 17.72 | 66942 | 11802 | 1.69% |
| 2025-03-11 | 17.62 | 17.71 | -0.23 | -1.28% | 17.52 | 17.78 | 107801 | 19020 | 2.71% |
| 2025-03-10 | 17.72 | 17.94 | 0.67 | 3.88% | 17.54 | 17.94 | 193337 | 34335 | 4.87% |
| 2025-03-07 | 17.30 | 17.27 | -0.04 | -0.23% | 17.22 | 17.35 | 40531 | 7004 | 1.02% |
| 2025-03-06 | 17.18 | 17.31 | 0.14 | 0.82% | 17.14 | 17.33 | 57023 | 9845 | 1.44% |
| 2025-03-05 | 17.20 | 17.17 | -0.05 | -0.29% | 17.07 | 17.22 | 38210 | 6547 | 0.96% |
| 2025-03-04 | 17.10 | 17.22 | 0.12 | 0.70% | 17.02 | 17.26 | 35014 | 6013 | 0.88% |
| 2025-03-03 | 17.11 | 17.10 | 0.00 | 0.00% | 17.09 | 17.27 | 53748 | 9231 | 1.35% |
| 2025-02-28 | 17.35 | 17.10 | -0.28 | -1.61% | 17.06 | 17.44 | 84552 | 14556 | 2.13% |
| 2025-02-27 | 17.38 | 17.38 | 0.00 | 0.00% | 17.21 | 17.42 | 59884 | 10375 | 1.51% |
| 2025-02-26 | 17.23 | 17.38 | 0.18 | 1.05% | 17.22 | 17.40 | 49531 | 8583 | 1.25% |
| 2025-02-25 | 17.44 | 17.20 | -0.31 | -1.77% | 17.17 | 17.44 | 69803 | 12099 | 1.76% |
| 2025-02-24 | 17.60 | 17.51 | -0.12 | -0.68% | 17.45 | 17.65 | 66930 | 11757 | 1.69% |
| 2025-02-21 | 17.50 | 17.63 | 0.05 | 0.28% | 17.31 | 17.67 | 99229 | 17330 | 2.50% |
| 2025-02-20 | 17.50 | 17.58 | 0.06 | 0.34% | 17.41 | 17.69 | 77494 | 13606 | 1.95% |
| 2025-02-19 | 17.57 | 17.52 | 0.02 | 0.11% | 17.41 | 17.57 | 75094 | 13136 | 1.89% |
| 2025-02-18 | 17.88 | 17.50 | -0.37 | -2.07% | 17.42 | 17.91 | 99478 | 17536 | 2.50% |
| 2025-02-17 | 18.19 | 17.87 | -0.02 | -0.11% | 17.82 | 18.40 | 181896 | 33015 | 4.58% |
| 2025-02-14 | 17.52 | 17.89 | 0.37 | 2.11% | 17.51 | 17.89 | 100678 | 17822 | 2.53% |
| 2025-02-13 | 17.57 | 17.52 | -0.07 | -0.40% | 17.50 | 17.66 | 52956 | 9311 | 1.33% |
| 2025-02-12 | 17.62 | 17.59 | -0.10 | -0.57% | 17.45 | 17.67 | 52745 | 9260 | 1.33% |
| 2025-02-11 | 17.74 | 17.69 | -0.06 | -0.34% | 17.54 | 17.74 | 50642 | 8920 | 1.28% |
| 2025-02-10 | 17.59 | 17.75 | 0.17 | 0.97% | 17.54 | 17.82 | 72072 | 12735 | 1.81% |
| 2025-02-07 | 17.50 | 17.58 | 0.09 | 0.51% | 17.36 | 17.70 | 67016 | 11770 | 1.69% |
| 2025-02-06 | 17.33 | 17.49 | 0.17 | 0.98% | 17.22 | 17.51 | 40907 | 7104 | 1.03% |
| 2025-02-05 | 17.65 | 17.32 | -0.25 | -1.42% | 17.28 | 17.66 | 46801 | 8170 | 1.18% |
| 2025-01-27 | 17.39 | 17.57 | 0.20 | 1.15% | 17.39 | 17.73 | 71588 | 12612 | 1.80% |
| 2025-01-24 | 17.15 | 17.37 | 0.18 | 1.05% | 17.05 | 17.37 | 45084 | 7772 | 1.14% |
| 2025-01-23 | 17.10 | 17.19 | 0.15 | 0.88% | 17.10 | 17.33 | 53535 | 9237 | 1.35% |
| 2025-01-22 | 17.17 | 17.04 | -0.14 | -0.81% | 16.96 | 17.17 | 35876 | 6113 | 0.90% |
| 2025-01-21 | 17.30 | 17.18 | -0.09 | -0.52% | 17.08 | 17.35 | 41239 | 7077 | 1.04% |
| 2025-01-20 | 17.25 | 17.27 | 0.08 | 0.47% | 17.22 | 17.38 | 42173 | 7297 | 1.06% |
| 2025-01-17 | 17.09 | 17.19 | 0.04 | 0.23% | 17.03 | 17.26 | 29547 | 5073 | 0.74% |
| 2025-01-16 | 17.12 | 17.15 | 0.03 | 0.18% | 17.07 | 17.34 | 48242 | 8307 | 1.21% |
| 2025-01-15 | 17.10 | 17.12 | -0.02 | -0.12% | 16.99 | 17.17 | 32419 | 5539 | 0.82% |
| 2025-01-14 | 16.72 | 17.14 | 0.44 | 2.63% | 16.70 | 17.16 | 54726 | 9288 | 1.38% |
| 2025-01-13 | 16.54 | 16.70 | 0.06 | 0.36% | 16.50 | 16.74 | 33193 | 5519 | 0.84% |
| 2025-01-10 | 16.98 | 16.64 | -0.36 | -2.12% | 16.62 | 17.02 | 49327 | 8287 | 1.24% |
| 2025-01-09 | 17.00 | 17.00 | -0.02 | -0.12% | 16.82 | 17.13 | 34399 | 5845 | 0.87% |
| 2025-01-08 | 17.22 | 17.02 | -0.26 | -1.50% | 16.80 | 17.28 | 72594 | 12366 | 1.83% |
| 2025-01-07 | 17.34 | 17.28 | -0.36 | -2.04% | 17.13 | 17.38 | 79822 | 13768 | 2.01% |
| 2025-01-06 | 17.24 | 17.64 | 0.40 | 2.32% | 17.16 | 17.92 | 98761 | 17382 | 2.49% |
| 2025-01-03 | 17.51 | 17.24 | -0.16 | -0.92% | 17.10 | 17.57 | 70340 | 12216 | 1.77% |
| 2025-01-02 | 17.91 | 17.40 | -0.46 | -2.58% | 17.36 | 17.96 | 78227 | 13804 | 1.97% |
| 2024-12-31 | 18.34 | 17.86 | -0.50 | -2.72% | 17.86 | 18.36 | 87079 | 15750 | 2.19% |
| 2024-12-30 | 18.43 | 18.36 | -0.12 | -0.65% | 18.31 | 18.55 | 73534 | 13529 | 1.85% |
| 2024-12-27 | 18.30 | 18.48 | 0.16 | 0.87% | 18.18 | 18.58 | 67849 | 12497 | 1.71% |
| 2024-12-26 | 18.39 | 18.32 | -0.07 | -0.38% | 18.29 | 18.48 | 50438 | 9270 | 1.27% |