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 | 18.00 | 18.02 | 0.02 | 0.11% | 17.73 | 18.19 | 13014 | 2342 | 1.27% |
| 2025-04-02 | 18.00 | 18.00 | 0.00 | 0.00% | 17.89 | 18.20 | 13566 | 2448 | 1.33% |
| 2025-04-01 | 17.70 | 18.00 | 0.35 | 1.98% | 17.68 | 18.17 | 15068 | 2711 | 1.48% |
| 2025-03-31 | 17.82 | 17.65 | -0.17 | -0.95% | 17.41 | 17.86 | 14290 | 2511 | 1.40% |
| 2025-03-28 | 17.90 | 17.82 | -0.15 | -0.83% | 17.81 | 18.18 | 13624 | 2446 | 1.33% |
| 2025-03-27 | 17.90 | 17.97 | -0.08 | -0.44% | 17.60 | 18.14 | 17831 | 3196 | 1.75% |
| 2025-03-26 | 18.15 | 18.05 | -0.13 | -0.72% | 17.98 | 18.33 | 18150 | 3289 | 1.78% |
| 2025-03-25 | 17.87 | 18.18 | 0.31 | 1.73% | 17.75 | 18.56 | 28258 | 5141 | 2.77% |
| 2025-03-24 | 18.55 | 17.87 | -0.69 | -3.72% | 17.53 | 18.66 | 38097 | 6853 | 3.73% |
| 2025-03-21 | 19.79 | 18.56 | -1.22 | -6.17% | 18.55 | 19.80 | 58854 | 11188 | 5.76% |
| 2025-03-20 | 19.41 | 19.78 | -0.02 | -0.10% | 19.41 | 20.23 | 70209 | 13935 | 6.87% |
| 2025-03-19 | 18.68 | 19.80 | 1.04 | 5.54% | 18.60 | 20.80 | 87097 | 17327 | 8.53% |
| 2025-03-18 | 18.70 | 18.76 | 0.06 | 0.32% | 18.61 | 19.25 | 28311 | 5338 | 2.77% |
| 2025-03-17 | 19.08 | 18.70 | -0.26 | -1.37% | 18.64 | 19.24 | 35323 | 6635 | 3.46% |
| 2025-03-14 | 18.15 | 18.96 | 0.91 | 5.04% | 17.95 | 19.12 | 65541 | 12211 | 6.42% |
| 2025-03-13 | 17.94 | 18.05 | -0.08 | -0.44% | 17.77 | 18.20 | 25107 | 4504 | 2.46% |
| 2025-03-12 | 18.19 | 18.13 | -0.05 | -0.28% | 18.07 | 18.29 | 26524 | 4819 | 2.60% |
| 2025-03-11 | 17.98 | 18.18 | -0.02 | -0.11% | 17.92 | 18.27 | 22025 | 3985 | 2.16% |
| 2025-03-10 | 18.04 | 18.20 | 0.16 | 0.89% | 17.90 | 18.30 | 27382 | 4971 | 2.68% |
| 2025-03-07 | 18.07 | 18.04 | -0.08 | -0.44% | 17.93 | 18.38 | 37655 | 6835 | 3.69% |
| 2025-03-06 | 18.09 | 18.12 | 0.03 | 0.17% | 18.00 | 18.20 | 32710 | 5924 | 3.20% |
| 2025-03-05 | 18.15 | 18.09 | -0.16 | -0.88% | 17.90 | 18.24 | 30518 | 5496 | 2.99% |
| 2025-03-04 | 17.64 | 18.25 | 0.57 | 3.22% | 17.61 | 18.28 | 46949 | 8485 | 4.60% |
| 2025-03-03 | 17.50 | 17.68 | 0.28 | 1.61% | 17.41 | 17.71 | 18672 | 3292 | 1.83% |
| 2025-02-28 | 17.95 | 17.40 | -0.55 | -3.06% | 17.35 | 17.95 | 27559 | 4854 | 2.70% |
| 2025-02-27 | 17.89 | 17.95 | 0.15 | 0.84% | 17.57 | 18.25 | 37872 | 6771 | 3.71% |
| 2025-02-26 | 17.88 | 17.80 | 0.13 | 0.74% | 17.70 | 17.98 | 29604 | 5275 | 2.90% |
| 2025-02-25 | 18.13 | 17.67 | -0.22 | -1.23% | 17.62 | 18.13 | 39212 | 7024 | 3.84% |
| 2025-02-24 | 18.14 | 17.89 | -0.18 | -1.00% | 17.71 | 18.14 | 38767 | 6941 | 3.80% |
| 2025-02-21 | 17.81 | 18.07 | 0.15 | 0.84% | 17.60 | 18.10 | 43953 | 7857 | 4.30% |
| 2025-02-20 | 17.52 | 17.92 | 0.22 | 1.24% | 17.52 | 18.05 | 36388 | 6505 | 3.56% |
| 2025-02-19 | 17.40 | 17.70 | 0.24 | 1.37% | 17.40 | 18.02 | 37180 | 6584 | 3.64% |
| 2025-02-18 | 18.35 | 17.46 | -0.90 | -4.90% | 17.41 | 18.35 | 53445 | 9510 | 5.23% |
| 2025-02-17 | 17.69 | 18.36 | 0.65 | 3.67% | 17.66 | 18.57 | 75929 | 13732 | 7.43% |
| 2025-02-14 | 17.95 | 17.71 | -0.01 | -0.06% | 17.69 | 17.99 | 56392 | 10033 | 5.52% |
| 2025-02-13 | 18.68 | 17.72 | -1.01 | -5.39% | 17.61 | 18.68 | 99180 | 17843 | 9.71% |
| 2025-02-12 | 18.17 | 18.73 | -0.67 | -3.45% | 18.17 | 19.04 | 117908 | 21980 | 11.54% |
| 2025-02-11 | 18.59 | 19.40 | 0.91 | 4.92% | 18.59 | 21.55 | 213658 | 43137 | 20.92% |
| 2025-02-10 | 18.35 | 18.49 | 3.08 | 19.99% | 17.20 | 18.49 | 122639 | 22246 | 12.01% |
| 2025-02-07 | 15.40 | 15.41 | 0.06 | 0.39% | 15.26 | 15.57 | 9365 | 1446 | 0.92% |
| 2025-02-06 | 15.04 | 15.35 | 0.35 | 2.33% | 14.90 | 15.35 | 8915 | 1351 | 0.87% |
| 2025-02-05 | 14.80 | 15.00 | 0.33 | 2.25% | 14.69 | 15.00 | 8747 | 1302 | 0.86% |
| 2025-01-27 | 14.73 | 14.67 | -0.06 | -0.41% | 14.65 | 14.90 | 6769 | 1000 | 0.66% |
| 2025-01-24 | 14.49 | 14.73 | 0.24 | 1.66% | 14.49 | 14.74 | 6858 | 1005 | 0.67% |
| 2025-01-23 | 14.47 | 14.49 | 0.14 | 0.98% | 14.42 | 14.72 | 6425 | 939 | 0.63% |
| 2025-01-22 | 14.60 | 14.35 | -0.25 | -1.71% | 14.32 | 14.62 | 5198 | 750 | 0.51% |
| 2025-01-21 | 14.73 | 14.60 | -0.12 | -0.82% | 14.57 | 14.81 | 4034 | 590 | 0.39% |
| 2025-01-20 | 14.68 | 14.72 | 0.19 | 1.31% | 14.55 | 14.80 | 6399 | 940 | 0.63% |
| 2025-01-17 | 14.60 | 14.53 | -0.03 | -0.21% | 14.45 | 14.66 | 5802 | 843 | 0.57% |
| 2025-01-16 | 14.71 | 14.56 | -0.10 | -0.68% | 14.45 | 14.88 | 9974 | 1459 | 0.98% |
| 2025-01-15 | 14.80 | 14.66 | -0.14 | -0.95% | 14.60 | 14.84 | 4921 | 725 | 0.48% |
| 2025-01-14 | 14.41 | 14.80 | 0.42 | 2.92% | 14.41 | 14.82 | 7689 | 1129 | 0.75% |
| 2025-01-13 | 14.29 | 14.38 | 0.09 | 0.63% | 14.03 | 14.51 | 5205 | 745 | 0.51% |
| 2025-01-10 | 14.56 | 14.29 | -0.27 | -1.85% | 14.28 | 14.66 | 4335 | 626 | 0.42% |
| 2025-01-09 | 14.55 | 14.56 | -0.04 | -0.27% | 14.53 | 14.68 | 4112 | 600 | 0.40% |
| 2025-01-08 | 14.65 | 14.60 | -0.03 | -0.21% | 14.30 | 14.73 | 7812 | 1135 | 0.76% |
| 2025-01-07 | 14.52 | 14.63 | 0.11 | 0.76% | 14.36 | 14.63 | 7258 | 1052 | 0.71% |
| 2025-01-06 | 14.78 | 14.52 | -0.26 | -1.76% | 14.43 | 14.84 | 9351 | 1366 | 0.92% |
| 2025-01-03 | 15.22 | 14.78 | -0.36 | -2.38% | 14.73 | 15.23 | 8483 | 1272 | 0.83% |
| 2025-01-02 | 15.55 | 15.14 | -0.39 | -2.51% | 15.10 | 15.55 | 9129 | 1399 | 0.89% |
| 2024-12-31 | 15.96 | 15.53 | -0.43 | -2.69% | 15.43 | 16.03 | 12485 | 1958 | 1.22% |
| 2024-12-30 | 16.20 | 15.96 | -0.31 | -1.91% | 15.95 | 16.25 | 10167 | 1632 | 1.00% |
| 2024-12-27 | 16.39 | 16.27 | 0.10 | 0.62% | 16.17 | 16.39 | 7253 | 1183 | 0.71% |
| 2024-12-26 | 16.45 | 16.17 | -0.37 | -2.24% | 16.16 | 16.60 | 13133 | 2140 | 1.29% |