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 | 18.04 | 16.80 | -1.44 | -7.89% | 16.79 | 18.10 | 79518 | 13745 | 1.91% |
| 2025-04-02 | 18.14 | 18.24 | 0.12 | 0.66% | 18.04 | 18.40 | 27122 | 4947 | 0.65% |
| 2025-04-01 | 17.93 | 18.12 | 0.18 | 1.00% | 17.91 | 18.25 | 27833 | 5048 | 0.67% |
| 2025-03-31 | 17.80 | 17.94 | 0.06 | 0.34% | 17.70 | 18.11 | 25636 | 4588 | 0.62% |
| 2025-03-28 | 18.05 | 17.88 | -0.29 | -1.60% | 17.80 | 18.15 | 25062 | 4505 | 0.60% |
| 2025-03-27 | 18.08 | 18.17 | 0.17 | 0.94% | 17.84 | 18.33 | 30717 | 5571 | 0.74% |
| 2025-03-26 | 17.51 | 18.00 | 0.32 | 1.81% | 17.51 | 18.27 | 33036 | 5937 | 0.79% |
| 2025-03-25 | 17.48 | 17.68 | 0.06 | 0.34% | 17.40 | 17.80 | 14889 | 2621 | 0.36% |
| 2025-03-24 | 17.79 | 17.62 | -0.12 | -0.68% | 17.38 | 17.83 | 22541 | 3963 | 0.54% |
| 2025-03-21 | 17.84 | 17.74 | -0.09 | -0.50% | 17.65 | 17.98 | 20118 | 3584 | 0.48% |
| 2025-03-20 | 17.96 | 17.83 | -0.17 | -0.94% | 17.81 | 18.01 | 19979 | 3577 | 0.48% |
| 2025-03-19 | 18.15 | 18.00 | -0.11 | -0.61% | 17.92 | 18.15 | 18086 | 3254 | 0.43% |
| 2025-03-18 | 18.06 | 18.11 | 0.06 | 0.33% | 17.90 | 18.12 | 26228 | 4722 | 0.63% |
| 2025-03-17 | 18.18 | 18.05 | 0.02 | 0.11% | 18.01 | 18.28 | 31167 | 5649 | 0.75% |
| 2025-03-14 | 18.03 | 18.03 | -0.04 | -0.22% | 17.85 | 18.14 | 27275 | 4908 | 0.66% |
| 2025-03-13 | 18.13 | 18.07 | -0.06 | -0.33% | 17.80 | 18.19 | 27856 | 5005 | 0.67% |
| 2025-03-12 | 18.07 | 18.13 | 0.18 | 1.00% | 17.94 | 18.22 | 29189 | 5289 | 0.70% |
| 2025-03-11 | 17.90 | 17.95 | -0.10 | -0.55% | 17.77 | 18.05 | 19220 | 3439 | 0.46% |
| 2025-03-10 | 17.87 | 18.05 | 0.15 | 0.84% | 17.80 | 18.07 | 24588 | 4413 | 0.59% |
| 2025-03-07 | 17.62 | 17.90 | 0.28 | 1.59% | 17.58 | 18.11 | 36718 | 6566 | 0.88% |
| 2025-03-06 | 17.50 | 17.62 | 0.09 | 0.51% | 17.43 | 17.75 | 25526 | 4497 | 0.61% |
| 2025-03-05 | 17.65 | 17.53 | -0.13 | -0.74% | 17.32 | 17.67 | 22386 | 3907 | 0.54% |
| 2025-03-04 | 17.34 | 17.66 | 0.20 | 1.15% | 17.22 | 17.67 | 29273 | 5151 | 0.70% |
| 2025-03-03 | 17.47 | 17.46 | 0.01 | 0.06% | 17.30 | 17.72 | 29314 | 5132 | 0.70% |
| 2025-02-28 | 17.45 | 17.45 | 0.01 | 0.06% | 17.18 | 17.66 | 33536 | 5827 | 0.81% |
| 2025-02-27 | 17.59 | 17.44 | -0.13 | -0.74% | 17.22 | 17.59 | 25730 | 4485 | 0.62% |
| 2025-02-26 | 17.29 | 17.57 | 0.34 | 1.97% | 17.29 | 17.63 | 33578 | 5882 | 0.81% |
| 2025-02-25 | 17.19 | 17.23 | -0.07 | -0.40% | 17.07 | 17.40 | 19837 | 3421 | 0.48% |
| 2025-02-24 | 17.22 | 17.30 | 0.02 | 0.12% | 17.11 | 17.47 | 27134 | 4692 | 0.65% |
| 2025-02-21 | 17.37 | 17.28 | -0.12 | -0.69% | 17.17 | 17.42 | 32556 | 5630 | 0.78% |
| 2025-02-20 | 16.70 | 17.40 | 0.70 | 4.19% | 16.55 | 17.44 | 52705 | 9002 | 1.27% |
| 2025-02-19 | 16.52 | 16.70 | 0.07 | 0.42% | 16.52 | 16.85 | 18415 | 3073 | 0.44% |
| 2025-02-18 | 16.76 | 16.63 | -0.20 | -1.19% | 16.55 | 17.04 | 20723 | 3481 | 0.50% |
| 2025-02-17 | 16.80 | 16.83 | 0.01 | 0.06% | 16.60 | 16.90 | 17647 | 2956 | 0.42% |
| 2025-02-14 | 16.92 | 16.82 | -0.04 | -0.24% | 16.78 | 17.05 | 17160 | 2900 | 0.41% |
| 2025-02-13 | 17.21 | 16.86 | -0.35 | -2.03% | 16.84 | 17.22 | 20321 | 3455 | 0.49% |
| 2025-02-12 | 16.97 | 17.21 | 0.17 | 1.00% | 16.82 | 17.21 | 22556 | 3859 | 0.54% |
| 2025-02-11 | 16.96 | 17.04 | 0.06 | 0.35% | 16.88 | 17.19 | 23884 | 4067 | 0.57% |
| 2025-02-10 | 16.96 | 16.98 | 0.06 | 0.35% | 16.78 | 17.02 | 16521 | 2792 | 0.40% |
| 2025-02-07 | 16.87 | 16.92 | 0.04 | 0.24% | 16.72 | 17.16 | 35736 | 6060 | 0.86% |
| 2025-02-06 | 16.66 | 16.88 | 0.29 | 1.75% | 16.45 | 16.90 | 41613 | 6934 | 1.00% |
| 2025-02-05 | 17.02 | 16.59 | -0.35 | -2.07% | 16.45 | 17.03 | 24372 | 4055 | 0.59% |
| 2025-01-27 | 16.80 | 16.94 | 0.19 | 1.13% | 16.76 | 17.20 | 20262 | 3450 | 0.49% |
| 2025-01-24 | 16.39 | 16.75 | 0.36 | 2.20% | 16.39 | 16.76 | 17561 | 2926 | 0.42% |
| 2025-01-23 | 16.64 | 16.39 | -0.01 | -0.06% | 16.39 | 16.75 | 21897 | 3631 | 0.53% |
| 2025-01-22 | 16.80 | 16.40 | -0.40 | -2.38% | 16.31 | 16.84 | 21702 | 3591 | 0.52% |
| 2025-01-21 | 16.90 | 16.80 | -0.09 | -0.53% | 16.73 | 17.01 | 14284 | 2403 | 0.34% |
| 2025-01-20 | 16.95 | 16.89 | 0.04 | 0.24% | 16.82 | 17.14 | 15717 | 2667 | 0.38% |
| 2025-01-17 | 16.53 | 16.85 | 0.32 | 1.94% | 16.37 | 16.97 | 24544 | 4115 | 0.59% |
| 2025-01-16 | 16.40 | 16.53 | 0.20 | 1.22% | 16.33 | 16.66 | 17193 | 2833 | 0.41% |
| 2025-01-15 | 16.45 | 16.33 | -0.13 | -0.79% | 16.23 | 16.45 | 13373 | 2184 | 0.32% |
| 2025-01-14 | 16.16 | 16.46 | 0.37 | 2.30% | 16.01 | 16.46 | 19296 | 3154 | 0.46% |
| 2025-01-13 | 16.28 | 16.09 | -0.18 | -1.11% | 15.90 | 16.45 | 14164 | 2284 | 0.34% |
| 2025-01-10 | 16.52 | 16.27 | -0.24 | -1.45% | 16.21 | 16.58 | 12449 | 2044 | 0.30% |
| 2025-01-09 | 16.38 | 16.51 | -0.02 | -0.12% | 16.31 | 16.63 | 10186 | 1679 | 0.24% |
| 2025-01-08 | 16.46 | 16.53 | 0.09 | 0.55% | 16.05 | 16.63 | 15197 | 2485 | 0.37% |
| 2025-01-07 | 16.43 | 16.44 | 0.09 | 0.55% | 16.09 | 16.52 | 11394 | 1864 | 0.27% |
| 2025-01-06 | 16.05 | 16.35 | 0.23 | 1.43% | 16.00 | 16.57 | 16779 | 2737 | 0.40% |
| 2025-01-03 | 16.51 | 16.12 | -0.38 | -2.30% | 16.10 | 16.78 | 20821 | 3426 | 0.50% |
| 2025-01-02 | 16.84 | 16.50 | -0.35 | -2.08% | 16.35 | 16.94 | 26670 | 4419 | 0.64% |
| 2024-12-31 | 17.02 | 16.85 | -0.17 | -1.00% | 16.67 | 17.15 | 28410 | 4788 | 0.68% |
| 2024-12-30 | 17.17 | 17.02 | -0.15 | -0.87% | 16.97 | 17.38 | 23132 | 3962 | 0.56% |
| 2024-12-27 | 16.89 | 17.17 | 0.28 | 1.66% | 16.79 | 17.19 | 26032 | 4430 | 0.63% |
| 2024-12-26 | 16.67 | 16.89 | 0.21 | 1.26% | 16.51 | 17.15 | 38767 | 6517 | 0.93% |
| 2024-12-25 | 17.42 | 16.68 | -0.57 | -3.30% | 16.63 | 17.42 | 35362 | 5967 | 0.85% |