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 | 17.73 | 17.56 | -0.25 | -1.40% | 17.40 | 17.99 | 7563 | 1336 | 2.36% |
| 2025-04-02 | 17.91 | 17.81 | -0.13 | -0.72% | 17.80 | 18.08 | 5464 | 981 | 1.71% |
| 2025-04-01 | 17.70 | 17.94 | 0.37 | 2.11% | 17.56 | 18.01 | 8099 | 1450 | 2.53% |
| 2025-03-31 | 17.71 | 17.57 | -0.29 | -1.62% | 17.36 | 17.85 | 8850 | 1554 | 2.76% |
| 2025-03-28 | 18.08 | 17.86 | -0.21 | -1.16% | 17.85 | 18.35 | 9330 | 1687 | 2.91% |
| 2025-03-27 | 17.90 | 18.07 | 0.07 | 0.39% | 17.69 | 18.43 | 11430 | 2066 | 3.57% |
| 2025-03-26 | 17.81 | 18.00 | 0.25 | 1.41% | 17.79 | 18.27 | 10677 | 1931 | 3.34% |
| 2025-03-25 | 17.77 | 17.75 | 0.00 | 0.00% | 17.50 | 17.83 | 7642 | 1352 | 2.39% |
| 2025-03-24 | 18.44 | 17.75 | -0.41 | -2.26% | 17.40 | 18.44 | 11885 | 2110 | 3.71% |
| 2025-03-21 | 18.68 | 18.16 | -0.54 | -2.89% | 18.05 | 18.68 | 13446 | 2464 | 4.20% |
| 2025-03-20 | 18.95 | 18.70 | -0.11 | -0.58% | 18.69 | 18.96 | 10549 | 1984 | 3.30% |
| 2025-03-19 | 19.25 | 18.81 | -0.50 | -2.59% | 18.69 | 19.25 | 12992 | 2458 | 4.06% |
| 2025-03-18 | 19.00 | 19.31 | 0.34 | 1.79% | 18.99 | 19.38 | 17566 | 3378 | 5.49% |
| 2025-03-17 | 19.07 | 18.97 | -0.05 | -0.26% | 18.85 | 19.12 | 9273 | 1759 | 2.90% |
| 2025-03-14 | 18.98 | 19.02 | 0.23 | 1.22% | 18.52 | 19.08 | 14742 | 2782 | 4.61% |
| 2025-03-13 | 19.35 | 18.79 | -0.61 | -3.14% | 18.65 | 19.46 | 19518 | 3703 | 6.10% |
| 2025-03-12 | 19.45 | 19.40 | 0.12 | 0.62% | 19.31 | 19.68 | 17979 | 3506 | 5.62% |
| 2025-03-11 | 19.03 | 19.28 | 0.01 | 0.05% | 18.91 | 19.32 | 15246 | 2917 | 4.76% |
| 2025-03-10 | 19.19 | 19.27 | 0.15 | 0.78% | 19.08 | 19.40 | 12904 | 2478 | 4.03% |
| 2025-03-07 | 19.32 | 19.12 | -0.31 | -1.60% | 19.01 | 19.56 | 19921 | 3839 | 6.22% |
| 2025-03-06 | 19.40 | 19.43 | 0.13 | 0.67% | 19.40 | 19.73 | 25338 | 4958 | 7.92% |
| 2025-03-05 | 19.65 | 19.30 | -0.20 | -1.03% | 19.10 | 19.65 | 12334 | 2382 | 3.85% |
| 2025-03-04 | 18.98 | 19.50 | 0.52 | 2.74% | 18.83 | 19.57 | 20526 | 3971 | 6.41% |
| 2025-03-03 | 19.05 | 18.98 | 0.17 | 0.90% | 18.80 | 19.36 | 14359 | 2746 | 4.49% |
| 2025-02-28 | 19.50 | 18.81 | -0.89 | -4.52% | 18.73 | 19.60 | 20269 | 3859 | 6.33% |
| 2025-02-27 | 19.90 | 19.70 | -0.46 | -2.28% | 19.20 | 20.05 | 32770 | 6437 | 10.24% |
| 2025-02-26 | 19.90 | 20.16 | 0.26 | 1.31% | 19.72 | 20.20 | 23183 | 4633 | 7.24% |
| 2025-02-25 | 19.60 | 19.90 | 0.12 | 0.61% | 19.45 | 20.13 | 20786 | 4133 | 6.49% |
| 2025-02-24 | 20.00 | 19.78 | -0.34 | -1.69% | 19.51 | 20.07 | 22141 | 4382 | 6.92% |
| 2025-02-21 | 19.45 | 20.12 | 0.62 | 3.18% | 19.25 | 20.50 | 31516 | 6283 | 9.85% |
| 2025-02-20 | 19.40 | 19.50 | 0.00 | 0.00% | 19.10 | 19.50 | 17303 | 3341 | 5.41% |
| 2025-02-19 | 18.81 | 19.50 | 0.82 | 4.39% | 18.70 | 19.54 | 23926 | 4600 | 7.47% |
| 2025-02-18 | 18.95 | 18.68 | -0.43 | -2.25% | 18.51 | 19.28 | 18965 | 3600 | 5.92% |
| 2025-02-17 | 19.23 | 19.11 | 0.12 | 0.63% | 18.90 | 19.45 | 17089 | 3267 | 5.34% |
| 2025-02-14 | 18.84 | 18.99 | -0.07 | -0.37% | 18.76 | 19.18 | 20129 | 3827 | 6.29% |
| 2025-02-13 | 19.50 | 19.06 | -0.24 | -1.24% | 19.06 | 20.18 | 33904 | 6617 | 10.59% |
| 2025-02-12 | 18.75 | 19.30 | 0.51 | 2.71% | 18.68 | 19.31 | 21156 | 4021 | 6.61% |
| 2025-02-11 | 19.05 | 18.79 | -0.28 | -1.47% | 18.72 | 19.05 | 17088 | 3217 | 5.34% |
| 2025-02-10 | 18.91 | 19.07 | 0.27 | 1.44% | 18.68 | 19.16 | 20040 | 3787 | 6.26% |
| 2025-02-07 | 18.70 | 18.80 | -0.01 | -0.05% | 18.39 | 19.05 | 26347 | 4960 | 8.23% |
| 2025-02-06 | 17.99 | 18.81 | 0.88 | 4.91% | 17.82 | 18.99 | 25537 | 4739 | 7.98% |
| 2025-02-05 | 17.80 | 17.93 | 0.58 | 3.34% | 17.70 | 18.13 | 17995 | 3228 | 5.62% |
| 2025-01-27 | 18.00 | 17.35 | -0.59 | -3.29% | 17.33 | 18.09 | 14654 | 2587 | 4.58% |
| 2025-01-24 | 17.51 | 17.94 | 0.25 | 1.41% | 17.51 | 18.14 | 13458 | 2404 | 4.20% |
| 2025-01-23 | 17.81 | 17.69 | 0.05 | 0.28% | 17.65 | 18.25 | 14116 | 2541 | 4.41% |
| 2025-01-22 | 17.87 | 17.64 | -0.28 | -1.56% | 17.51 | 17.93 | 10209 | 1808 | 3.19% |
| 2025-01-21 | 18.05 | 17.92 | -0.08 | -0.44% | 17.79 | 18.19 | 9471 | 1697 | 2.96% |
| 2025-01-20 | 18.20 | 18.00 | -0.09 | -0.50% | 17.85 | 18.30 | 12159 | 2188 | 3.80% |
| 2025-01-17 | 17.30 | 18.09 | 0.24 | 1.34% | 17.30 | 18.38 | 15913 | 2863 | 4.97% |
| 2025-01-16 | 17.99 | 17.85 | -0.12 | -0.67% | 17.75 | 18.28 | 11920 | 2149 | 3.72% |
| 2025-01-15 | 17.88 | 17.97 | -0.09 | -0.50% | 17.80 | 18.19 | 12205 | 2189 | 3.81% |
| 2025-01-14 | 17.04 | 18.06 | 1.02 | 5.99% | 17.04 | 18.06 | 17344 | 3075 | 5.42% |
| 2025-01-13 | 16.83 | 17.04 | 0.10 | 0.59% | 16.30 | 17.12 | 8805 | 1474 | 2.75% |
| 2025-01-10 | 17.30 | 16.94 | -0.48 | -2.76% | 16.92 | 17.85 | 11660 | 2042 | 3.64% |
| 2025-01-09 | 17.15 | 17.42 | 0.06 | 0.35% | 17.12 | 17.66 | 9800 | 1713 | 3.06% |
| 2025-01-08 | 17.47 | 17.36 | -0.13 | -0.74% | 16.62 | 17.52 | 11083 | 1907 | 3.46% |
| 2025-01-07 | 16.98 | 17.49 | 0.53 | 3.13% | 16.89 | 17.49 | 13468 | 2321 | 4.21% |
| 2025-01-06 | 16.86 | 16.96 | 0.13 | 0.77% | 16.44 | 17.15 | 10560 | 1780 | 3.30% |
| 2025-01-03 | 17.78 | 16.83 | -0.89 | -5.02% | 16.79 | 17.94 | 16265 | 2800 | 5.08% |
| 2025-01-02 | 18.40 | 17.72 | -0.80 | -4.32% | 17.41 | 18.70 | 19120 | 3465 | 6.36% |
| 2024-12-31 | 19.75 | 18.52 | -1.27 | -6.42% | 18.49 | 19.90 | 26118 | 4970 | 8.68% |
| 2024-12-30 | 20.45 | 19.79 | -0.80 | -3.89% | 19.60 | 20.45 | 18603 | 3720 | 6.18% |
| 2024-12-27 | 20.60 | 20.59 | -0.30 | -1.44% | 20.51 | 21.25 | 21483 | 4485 | 7.14% |
| 2024-12-26 | 20.50 | 20.89 | 0.29 | 1.41% | 20.40 | 21.10 | 18243 | 3812 | 6.06% |
| 2024-12-25 | 21.00 | 20.60 | -0.53 | -2.51% | 20.31 | 21.30 | 22384 | 4652 | 7.44% |