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 | 17.58 | 17.48 | -0.40 | -2.24% | 17.25 | 18.07 | 44087 | 7749 | 1.71% |
| 2025-04-02 | 18.01 | 17.88 | -0.22 | -1.22% | 17.75 | 18.28 | 42830 | 7697 | 1.66% |
| 2025-04-01 | 17.59 | 18.10 | 0.56 | 3.19% | 17.55 | 18.42 | 65141 | 11769 | 2.52% |
| 2025-03-31 | 17.39 | 17.54 | 0.15 | 0.86% | 17.10 | 17.63 | 47612 | 8263 | 1.84% |
| 2025-03-28 | 17.63 | 17.39 | -0.11 | -0.63% | 17.35 | 17.93 | 45577 | 8029 | 1.76% |
| 2025-03-27 | 17.41 | 17.50 | -0.02 | -0.11% | 17.01 | 17.68 | 32023 | 5570 | 1.24% |
| 2025-03-26 | 17.73 | 17.52 | -0.07 | -0.40% | 17.46 | 17.90 | 29109 | 5128 | 1.13% |
| 2025-03-25 | 17.57 | 17.59 | -0.08 | -0.45% | 17.50 | 18.08 | 42467 | 7532 | 1.64% |
| 2025-03-24 | 18.32 | 17.67 | -0.57 | -3.13% | 17.30 | 18.38 | 56921 | 10067 | 2.20% |
| 2025-03-21 | 18.42 | 18.24 | -0.18 | -0.98% | 18.20 | 18.72 | 46689 | 8596 | 1.81% |
| 2025-03-20 | 18.08 | 18.42 | 0.34 | 1.88% | 18.00 | 18.80 | 72035 | 13299 | 2.79% |
| 2025-03-19 | 18.18 | 18.08 | -0.14 | -0.77% | 18.00 | 18.28 | 31319 | 5679 | 1.21% |
| 2025-03-18 | 18.38 | 18.22 | -0.02 | -0.11% | 18.13 | 18.40 | 32081 | 5851 | 1.24% |
| 2025-03-17 | 18.38 | 18.24 | -0.15 | -0.82% | 18.16 | 18.47 | 29331 | 5357 | 1.14% |
| 2025-03-14 | 18.42 | 18.39 | -0.02 | -0.11% | 18.11 | 18.57 | 41845 | 7664 | 1.62% |
| 2025-03-13 | 18.42 | 18.41 | 0.00 | 0.00% | 18.10 | 18.63 | 67067 | 12279 | 2.60% |
| 2025-03-12 | 18.88 | 18.41 | -0.54 | -2.85% | 18.41 | 19.08 | 71748 | 13340 | 2.78% |
| 2025-03-11 | 17.98 | 18.95 | 0.58 | 3.16% | 17.98 | 19.03 | 97558 | 18143 | 3.78% |
| 2025-03-10 | 18.50 | 18.37 | -0.02 | -0.11% | 18.16 | 18.78 | 82503 | 15171 | 3.19% |
| 2025-03-07 | 18.11 | 18.39 | 0.12 | 0.66% | 18.06 | 18.76 | 79603 | 14716 | 3.08% |
| 2025-03-06 | 17.87 | 18.27 | 0.51 | 2.87% | 17.73 | 18.41 | 73425 | 13352 | 2.84% |
| 2025-03-05 | 17.90 | 17.76 | -0.18 | -1.00% | 17.60 | 17.99 | 55268 | 9812 | 2.14% |
| 2025-03-04 | 17.10 | 17.94 | 0.84 | 4.91% | 17.01 | 17.99 | 71523 | 12705 | 2.77% |
| 2025-03-03 | 16.96 | 17.10 | 0.26 | 1.54% | 16.87 | 17.46 | 30852 | 5310 | 1.19% |
| 2025-02-28 | 17.50 | 16.84 | -0.67 | -3.83% | 16.80 | 17.51 | 33266 | 5682 | 1.29% |
| 2025-02-27 | 17.62 | 17.51 | -0.20 | -1.13% | 17.18 | 17.72 | 36238 | 6328 | 1.40% |
| 2025-02-26 | 17.68 | 17.71 | 0.03 | 0.17% | 17.60 | 17.88 | 49040 | 8678 | 1.90% |
| 2025-02-25 | 17.79 | 17.68 | -0.24 | -1.34% | 17.60 | 18.01 | 30589 | 5448 | 1.18% |
| 2025-02-24 | 17.83 | 17.92 | 0.10 | 0.56% | 17.52 | 18.27 | 39940 | 7143 | 1.55% |
| 2025-02-21 | 17.45 | 17.82 | 0.37 | 2.12% | 17.30 | 17.95 | 47137 | 8307 | 1.82% |
| 2025-02-20 | 17.20 | 17.45 | 0.15 | 0.87% | 17.20 | 17.56 | 28541 | 4968 | 1.10% |
| 2025-02-19 | 16.66 | 17.30 | 0.60 | 3.59% | 16.66 | 17.36 | 33679 | 5763 | 1.30% |
| 2025-02-18 | 17.07 | 16.70 | -0.44 | -2.57% | 16.62 | 17.20 | 29876 | 5055 | 1.16% |
| 2025-02-17 | 17.02 | 17.14 | 0.12 | 0.71% | 16.86 | 17.17 | 32911 | 5606 | 1.27% |
| 2025-02-14 | 17.12 | 17.02 | -0.04 | -0.23% | 16.84 | 17.18 | 28836 | 4906 | 1.12% |
| 2025-02-13 | 17.67 | 17.06 | -0.58 | -3.29% | 17.06 | 17.81 | 34076 | 5919 | 1.32% |
| 2025-02-12 | 17.28 | 17.64 | 0.37 | 2.14% | 17.20 | 17.76 | 64727 | 11359 | 2.51% |
| 2025-02-11 | 17.37 | 17.27 | 0.72 | 4.35% | 16.99 | 17.77 | 79663 | 13781 | 3.08% |
| 2025-02-10 | 16.26 | 16.55 | 0.29 | 1.78% | 16.15 | 16.59 | 28791 | 4730 | 1.11% |
| 2025-02-07 | 15.98 | 16.26 | 0.22 | 1.37% | 15.98 | 16.38 | 29770 | 4830 | 1.15% |
| 2025-02-06 | 15.80 | 16.04 | 0.34 | 2.17% | 15.62 | 16.13 | 26522 | 4227 | 1.03% |
| 2025-02-05 | 15.88 | 15.70 | 0.00 | 0.00% | 15.52 | 15.88 | 16942 | 2662 | 0.66% |
| 2025-01-27 | 16.08 | 15.70 | -0.24 | -1.51% | 15.65 | 16.13 | 23949 | 3805 | 0.93% |
| 2025-01-24 | 15.70 | 15.94 | 0.26 | 1.66% | 15.50 | 15.99 | 23350 | 3687 | 0.90% |
| 2025-01-23 | 15.81 | 15.68 | 0.14 | 0.90% | 15.67 | 16.20 | 34277 | 5463 | 1.33% |
| 2025-01-22 | 15.45 | 15.54 | -0.02 | -0.13% | 15.40 | 15.70 | 21606 | 3355 | 0.84% |
| 2025-01-21 | 15.49 | 15.56 | 0.07 | 0.45% | 15.33 | 15.60 | 14922 | 2311 | 0.58% |
| 2025-01-20 | 15.46 | 15.49 | 0.13 | 0.85% | 15.31 | 15.65 | 22398 | 3470 | 0.87% |
| 2025-01-17 | 15.30 | 15.36 | 0.23 | 1.52% | 15.03 | 15.46 | 22220 | 3395 | 0.86% |
| 2025-01-16 | 15.29 | 15.13 | -0.09 | -0.59% | 15.03 | 15.45 | 21098 | 3209 | 0.82% |
| 2025-01-15 | 15.33 | 15.22 | -0.19 | -1.23% | 15.15 | 15.50 | 21066 | 3214 | 0.82% |
| 2025-01-14 | 15.06 | 15.41 | 0.41 | 2.73% | 14.98 | 15.47 | 52216 | 8000 | 2.02% |
| 2025-01-13 | 14.88 | 15.00 | 0.11 | 0.74% | 14.50 | 15.21 | 22756 | 3399 | 0.88% |
| 2025-01-10 | 15.17 | 14.89 | -0.31 | -2.04% | 14.89 | 15.45 | 21868 | 3316 | 0.85% |
| 2025-01-09 | 15.31 | 15.20 | -0.09 | -0.59% | 15.15 | 15.49 | 34548 | 5280 | 1.34% |
| 2025-01-08 | 15.64 | 15.29 | -0.30 | -1.92% | 14.98 | 15.65 | 24894 | 3813 | 0.96% |
| 2025-01-07 | 15.42 | 15.59 | 0.24 | 1.56% | 15.22 | 15.65 | 15139 | 2335 | 0.59% |
| 2025-01-06 | 15.45 | 15.35 | -0.20 | -1.29% | 15.20 | 15.76 | 15469 | 2393 | 0.60% |
| 2025-01-03 | 16.62 | 15.55 | -0.93 | -5.64% | 15.46 | 16.65 | 37093 | 5929 | 1.44% |
| 2025-01-02 | 17.32 | 16.48 | -0.94 | -5.40% | 16.20 | 17.65 | 42344 | 7196 | 1.64% |
| 2024-12-31 | 17.42 | 17.42 | -0.08 | -0.46% | 17.14 | 17.66 | 53759 | 9360 | 2.08% |
| 2024-12-30 | 17.08 | 17.50 | 0.40 | 2.34% | 16.71 | 17.68 | 53168 | 9207 | 2.06% |
| 2024-12-27 | 17.06 | 17.10 | 0.40 | 2.40% | 16.82 | 17.24 | 38286 | 6526 | 1.48% |
| 2024-12-26 | 16.14 | 16.70 | 0.62 | 3.86% | 16.08 | 16.87 | 41609 | 6926 | 1.61% |