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 | 18.38 | 0.12 | 0.66% | 17.64 | 18.62 | 90031 | 16322 | 5.04% |
| 2025-04-02 | 18.54 | 18.26 | -0.37 | -1.99% | 18.10 | 18.67 | 73548 | 13477 | 4.12% |
| 2025-04-01 | 17.93 | 18.63 | 0.70 | 3.90% | 17.84 | 18.65 | 112612 | 20674 | 6.31% |
| 2025-03-31 | 18.19 | 17.93 | -0.15 | -0.83% | 17.60 | 18.30 | 72785 | 13015 | 4.08% |
| 2025-03-28 | 18.36 | 18.08 | -0.39 | -2.11% | 17.96 | 18.59 | 130656 | 23896 | 7.32% |
| 2025-03-27 | 17.59 | 18.47 | 0.96 | 5.48% | 17.51 | 19.26 | 206017 | 38420 | 11.54% |
| 2025-03-26 | 17.26 | 17.51 | 0.25 | 1.45% | 17.23 | 17.71 | 26004 | 4553 | 1.46% |
| 2025-03-25 | 17.39 | 17.26 | -0.14 | -0.80% | 17.09 | 17.48 | 22165 | 3834 | 1.24% |
| 2025-03-24 | 17.90 | 17.40 | -0.57 | -3.17% | 16.94 | 17.99 | 49382 | 8591 | 2.77% |
| 2025-03-21 | 18.05 | 17.97 | -0.19 | -1.05% | 17.92 | 18.21 | 35381 | 6383 | 1.98% |
| 2025-03-20 | 18.13 | 18.16 | -0.09 | -0.49% | 18.13 | 18.35 | 34320 | 6260 | 1.92% |
| 2025-03-19 | 18.41 | 18.25 | -0.19 | -1.03% | 18.12 | 18.49 | 42107 | 7685 | 2.36% |
| 2025-03-18 | 18.30 | 18.44 | 0.14 | 0.77% | 18.04 | 18.50 | 75948 | 13885 | 4.25% |
| 2025-03-17 | 17.75 | 18.30 | 0.59 | 3.33% | 17.65 | 18.36 | 115717 | 21073 | 6.48% |
| 2025-03-14 | 17.40 | 17.71 | 0.28 | 1.61% | 17.25 | 17.75 | 42457 | 7440 | 2.38% |
| 2025-03-13 | 17.76 | 17.43 | -0.40 | -2.24% | 17.20 | 18.00 | 52127 | 9124 | 2.92% |
| 2025-03-12 | 17.36 | 17.83 | 0.51 | 2.94% | 17.33 | 18.12 | 83499 | 14823 | 4.68% |
| 2025-03-11 | 17.13 | 17.32 | -0.43 | -2.42% | 17.11 | 17.49 | 65320 | 11274 | 3.66% |
| 2025-03-10 | 17.15 | 17.75 | 0.60 | 3.50% | 17.15 | 18.50 | 109038 | 19535 | 6.11% |
| 2025-03-07 | 17.49 | 17.15 | -0.34 | -1.94% | 17.06 | 17.49 | 31541 | 5447 | 1.77% |
| 2025-03-06 | 17.40 | 17.49 | 0.09 | 0.52% | 17.40 | 17.61 | 37413 | 6550 | 2.10% |
| 2025-03-05 | 17.40 | 17.40 | 0.01 | 0.06% | 17.11 | 17.54 | 28396 | 4907 | 1.59% |
| 2025-03-04 | 16.95 | 17.39 | 0.36 | 2.11% | 16.95 | 17.40 | 25812 | 4452 | 1.45% |
| 2025-03-03 | 17.00 | 17.03 | 0.17 | 1.01% | 16.86 | 17.38 | 35162 | 6022 | 1.97% |
| 2025-02-28 | 17.47 | 16.86 | -0.73 | -4.15% | 16.83 | 17.49 | 46707 | 7998 | 2.62% |
| 2025-02-27 | 17.87 | 17.59 | -0.36 | -2.01% | 17.37 | 17.99 | 55440 | 9782 | 3.11% |
| 2025-02-26 | 17.93 | 17.95 | 0.02 | 0.11% | 17.82 | 18.09 | 46227 | 8289 | 2.59% |
| 2025-02-25 | 17.80 | 17.93 | -0.09 | -0.50% | 17.68 | 18.25 | 51711 | 9313 | 2.90% |
| 2025-02-24 | 18.19 | 18.02 | -0.55 | -2.96% | 17.90 | 18.28 | 77847 | 14038 | 4.36% |
| 2025-02-21 | 17.85 | 18.57 | 0.68 | 3.80% | 17.61 | 18.90 | 118546 | 21739 | 6.64% |
| 2025-02-20 | 17.60 | 17.89 | 0.18 | 1.02% | 17.43 | 17.93 | 51365 | 9103 | 2.88% |
| 2025-02-19 | 17.33 | 17.71 | 0.38 | 2.19% | 17.33 | 17.73 | 43887 | 7723 | 2.46% |
| 2025-02-18 | 17.98 | 17.33 | -0.65 | -3.62% | 17.21 | 17.98 | 60035 | 10533 | 3.36% |
| 2025-02-17 | 18.06 | 17.98 | -0.12 | -0.66% | 17.77 | 18.24 | 72978 | 13092 | 4.09% |
| 2025-02-14 | 18.61 | 18.10 | -0.46 | -2.48% | 17.92 | 18.67 | 101352 | 18428 | 5.68% |
| 2025-02-13 | 18.58 | 18.56 | -0.12 | -0.64% | 18.12 | 19.30 | 131600 | 24526 | 7.37% |
| 2025-02-12 | 18.40 | 18.68 | 0.25 | 1.36% | 18.30 | 19.12 | 126219 | 23580 | 7.07% |
| 2025-02-11 | 17.78 | 18.43 | 0.44 | 2.45% | 17.59 | 19.75 | 157009 | 29033 | 8.80% |
| 2025-02-10 | 17.31 | 17.99 | 0.64 | 3.69% | 17.21 | 18.01 | 103283 | 18255 | 5.79% |
| 2025-02-07 | 17.01 | 17.35 | 0.23 | 1.34% | 16.77 | 17.55 | 77850 | 13389 | 4.36% |
| 2025-02-06 | 16.38 | 17.12 | 0.59 | 3.57% | 16.38 | 17.26 | 53491 | 9030 | 3.00% |
| 2025-02-05 | 16.58 | 16.53 | 0.32 | 1.97% | 16.38 | 16.70 | 26886 | 4444 | 1.51% |
| 2025-01-27 | 16.65 | 16.21 | -0.44 | -2.64% | 16.21 | 16.78 | 30462 | 5009 | 1.71% |
| 2025-01-24 | 16.47 | 16.65 | 0.18 | 1.09% | 16.30 | 16.67 | 36951 | 6092 | 2.07% |
| 2025-01-23 | 16.53 | 16.47 | 0.05 | 0.30% | 16.47 | 16.90 | 50730 | 8469 | 2.84% |
| 2025-01-22 | 16.42 | 16.42 | -0.03 | -0.18% | 16.32 | 16.69 | 30971 | 5099 | 1.73% |
| 2025-01-21 | 16.54 | 16.45 | 0.04 | 0.24% | 16.24 | 16.54 | 23049 | 3774 | 1.29% |
| 2025-01-20 | 16.20 | 16.41 | 0.19 | 1.17% | 16.16 | 16.54 | 29668 | 4861 | 1.66% |
| 2025-01-17 | 16.13 | 16.22 | 0.03 | 0.19% | 15.90 | 16.26 | 29392 | 4728 | 1.65% |
| 2025-01-16 | 16.17 | 16.19 | 0.05 | 0.31% | 15.95 | 16.48 | 35345 | 5735 | 1.98% |
| 2025-01-15 | 16.40 | 16.14 | -0.22 | -1.34% | 16.09 | 16.41 | 32480 | 5271 | 1.82% |
| 2025-01-14 | 15.68 | 16.36 | 0.72 | 4.60% | 15.64 | 16.37 | 48095 | 7755 | 2.69% |
| 2025-01-13 | 15.04 | 15.64 | 0.28 | 1.82% | 14.88 | 15.75 | 34850 | 5355 | 1.95% |
| 2025-01-10 | 15.84 | 15.36 | -0.49 | -3.09% | 15.35 | 16.55 | 56365 | 9008 | 3.16% |
| 2025-01-09 | 15.42 | 15.85 | 0.17 | 1.08% | 15.42 | 16.20 | 41306 | 6570 | 2.31% |
| 2025-01-08 | 15.91 | 15.68 | -0.30 | -1.88% | 15.25 | 16.05 | 56257 | 8806 | 3.15% |
| 2025-01-07 | 16.76 | 15.98 | 0.71 | 4.65% | 15.61 | 16.76 | 58309 | 9316 | 3.27% |
| 2025-01-06 | 15.23 | 15.27 | 0.04 | 0.26% | 14.62 | 15.45 | 32964 | 4993 | 1.85% |
| 2025-01-03 | 16.07 | 15.23 | -0.83 | -5.17% | 15.13 | 16.28 | 46462 | 7234 | 2.60% |
| 2025-01-02 | 16.35 | 16.06 | -0.22 | -1.35% | 15.90 | 16.62 | 38902 | 6320 | 2.18% |
| 2024-12-31 | 16.88 | 16.28 | -0.64 | -3.78% | 16.22 | 16.97 | 53176 | 8789 | 2.98% |
| 2024-12-30 | 17.48 | 16.92 | -0.57 | -3.26% | 16.80 | 17.48 | 48066 | 8200 | 2.69% |
| 2024-12-27 | 17.22 | 17.49 | 0.27 | 1.57% | 17.06 | 17.70 | 50101 | 8748 | 2.81% |
| 2024-12-26 | 17.02 | 17.22 | 0.21 | 1.23% | 16.88 | 17.30 | 46815 | 8044 | 2.62% |
| 2024-12-25 | 17.06 | 17.01 | -0.04 | -0.23% | 16.83 | 17.35 | 71701 | 12240 | 4.02% |