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 | 18.47 | 18.50 | -0.16 | -0.86% | 18.40 | 18.80 | 169827 | 31526 | 1.09% |
| 2025-04-02 | 18.62 | 18.66 | 0.04 | 0.21% | 18.61 | 18.83 | 112822 | 21095 | 0.72% |
| 2025-04-01 | 18.70 | 18.62 | -0.01 | -0.05% | 18.62 | 18.84 | 168847 | 31588 | 1.08% |
| 2025-03-31 | 18.88 | 18.63 | -0.44 | -2.31% | 18.40 | 18.98 | 294899 | 54934 | 1.89% |
| 2025-03-28 | 19.70 | 19.07 | -0.65 | -3.30% | 19.07 | 19.70 | 313459 | 60478 | 2.01% |
| 2025-03-27 | 19.47 | 19.72 | 0.21 | 1.08% | 19.23 | 19.87 | 283497 | 55568 | 1.82% |
| 2025-03-26 | 19.40 | 19.51 | 0.24 | 1.25% | 19.40 | 20.08 | 241800 | 47424 | 1.55% |
| 2025-03-25 | 19.47 | 19.27 | -0.27 | -1.38% | 19.20 | 19.55 | 177656 | 34354 | 1.14% |
| 2025-03-24 | 19.59 | 19.54 | 0.00 | 0.00% | 19.03 | 19.63 | 298963 | 57889 | 1.92% |
| 2025-03-21 | 19.83 | 19.54 | -0.35 | -1.76% | 19.46 | 19.96 | 356132 | 70095 | 2.28% |
| 2025-03-20 | 20.17 | 19.89 | -0.30 | -1.49% | 19.87 | 20.31 | 357394 | 71793 | 2.29% |
| 2025-03-19 | 20.47 | 20.19 | -0.46 | -2.23% | 20.12 | 20.55 | 389670 | 78963 | 2.50% |
| 2025-03-18 | 20.58 | 20.65 | 0.16 | 0.78% | 20.40 | 20.87 | 533391 | 110168 | 3.42% |
| 2025-03-17 | 20.28 | 20.49 | 0.39 | 1.94% | 20.17 | 20.75 | 587258 | 120610 | 3.76% |
| 2025-03-14 | 19.62 | 20.10 | 0.43 | 2.19% | 19.55 | 20.12 | 446382 | 89181 | 2.86% |
| 2025-03-13 | 20.23 | 19.67 | -0.55 | -2.72% | 19.42 | 20.23 | 501259 | 99098 | 3.21% |
| 2025-03-12 | 19.85 | 20.22 | 0.45 | 2.28% | 19.82 | 20.77 | 679098 | 137730 | 4.35% |
| 2025-03-11 | 19.52 | 19.77 | -0.12 | -0.60% | 19.48 | 19.87 | 331334 | 65232 | 2.12% |
| 2025-03-10 | 20.06 | 19.89 | -0.19 | -0.95% | 19.74 | 20.15 | 410701 | 81732 | 2.63% |
| 2025-03-07 | 20.41 | 20.08 | -0.52 | -2.52% | 19.96 | 20.53 | 621152 | 125577 | 3.98% |
| 2025-03-06 | 20.50 | 20.60 | 0.33 | 1.63% | 20.43 | 20.84 | 715207 | 147701 | 4.58% |
| 2025-03-05 | 20.60 | 20.27 | -0.42 | -2.03% | 20.14 | 20.76 | 546405 | 111291 | 3.50% |
| 2025-03-04 | 20.01 | 20.69 | 0.39 | 1.92% | 19.90 | 21.09 | 773383 | 158297 | 4.96% |
| 2025-03-03 | 20.31 | 20.30 | 0.26 | 1.30% | 19.80 | 21.25 | 812448 | 165907 | 5.21% |
| 2025-02-28 | 20.95 | 20.04 | -1.21 | -5.69% | 20.02 | 21.20 | 888774 | 182157 | 5.70% |
| 2025-02-27 | 21.36 | 21.25 | 0.12 | 0.57% | 20.62 | 22.15 | 1050326 | 223632 | 6.73% |
| 2025-02-26 | 20.70 | 21.13 | 0.48 | 2.32% | 20.36 | 21.27 | 850131 | 177415 | 5.45% |
| 2025-02-25 | 20.53 | 20.65 | -0.57 | -2.69% | 20.51 | 21.07 | 724037 | 150186 | 4.64% |
| 2025-02-24 | 21.52 | 21.22 | -0.13 | -0.61% | 20.93 | 21.55 | 946182 | 201311 | 6.06% |
| 2025-02-21 | 20.76 | 21.35 | 0.56 | 2.69% | 20.50 | 21.42 | 1250001 | 262768 | 8.01% |
| 2025-02-20 | 20.87 | 20.79 | -0.12 | -0.57% | 20.53 | 21.09 | 771463 | 160098 | 4.94% |
| 2025-02-19 | 19.75 | 20.91 | 1.19 | 6.03% | 19.75 | 20.97 | 1273371 | 262603 | 8.16% |
| 2025-02-18 | 20.38 | 19.72 | -0.83 | -4.04% | 19.66 | 20.53 | 622924 | 125064 | 3.99% |
| 2025-02-17 | 20.25 | 20.55 | 0.42 | 2.09% | 20.10 | 20.74 | 866830 | 177231 | 5.56% |
| 2025-02-14 | 19.91 | 20.13 | 0.15 | 0.75% | 19.66 | 20.21 | 458053 | 91543 | 2.94% |
| 2025-02-13 | 20.50 | 19.98 | -0.60 | -2.92% | 19.90 | 20.50 | 575277 | 115704 | 3.69% |
| 2025-02-12 | 20.01 | 20.58 | 0.48 | 2.39% | 19.99 | 20.58 | 687643 | 139920 | 4.41% |
| 2025-02-11 | 20.38 | 20.10 | -0.43 | -2.09% | 20.03 | 20.40 | 536424 | 108273 | 3.44% |
| 2025-02-10 | 20.13 | 20.53 | 0.38 | 1.89% | 20.12 | 20.63 | 803593 | 163852 | 5.15% |
| 2025-02-07 | 20.09 | 20.15 | -0.03 | -0.15% | 19.80 | 20.55 | 944204 | 190656 | 6.05% |
| 2025-02-06 | 19.29 | 20.18 | 0.78 | 4.02% | 19.25 | 20.20 | 725014 | 144480 | 4.65% |
| 2025-02-05 | 19.45 | 19.40 | 0.30 | 1.57% | 19.23 | 19.73 | 432879 | 84246 | 2.77% |
| 2025-01-27 | 19.75 | 19.10 | -0.60 | -3.05% | 19.10 | 19.79 | 416793 | 80917 | 2.67% |
| 2025-01-24 | 19.33 | 19.70 | 0.22 | 1.13% | 19.30 | 19.75 | 507565 | 99284 | 3.25% |
| 2025-01-23 | 20.03 | 19.48 | -0.38 | -1.91% | 19.48 | 20.42 | 725892 | 144695 | 4.65% |
| 2025-01-22 | 19.73 | 19.86 | 0.14 | 0.71% | 19.60 | 20.05 | 809561 | 160609 | 5.19% |
| 2025-01-21 | 19.65 | 19.72 | -0.06 | -0.30% | 19.23 | 19.79 | 1049398 | 204592 | 6.73% |
| 2025-01-20 | 18.60 | 19.78 | 1.49 | 8.15% | 18.42 | 20.12 | 1512327 | 295261 | 9.69% |
| 2025-01-17 | 18.01 | 18.29 | 0.19 | 1.05% | 17.91 | 18.47 | 391927 | 71499 | 2.51% |
| 2025-01-16 | 18.34 | 18.10 | -0.04 | -0.22% | 17.90 | 18.57 | 335328 | 61025 | 2.15% |
| 2025-01-15 | 18.32 | 18.14 | -0.26 | -1.41% | 18.10 | 18.46 | 314190 | 57272 | 2.01% |
| 2025-01-14 | 17.51 | 18.40 | 1.02 | 5.87% | 17.34 | 18.43 | 488551 | 88110 | 3.13% |
| 2025-01-13 | 17.10 | 17.38 | -0.11 | -0.63% | 16.94 | 17.55 | 273918 | 47319 | 1.76% |
| 2025-01-10 | 17.80 | 17.49 | -0.38 | -2.13% | 17.49 | 18.33 | 418714 | 75171 | 2.68% |
| 2025-01-09 | 17.50 | 17.87 | 0.25 | 1.42% | 17.50 | 18.18 | 423154 | 75842 | 2.71% |
| 2025-01-08 | 17.66 | 17.62 | -0.21 | -1.18% | 16.93 | 17.92 | 443306 | 77381 | 2.84% |
| 2025-01-07 | 17.51 | 17.83 | 0.41 | 2.35% | 17.38 | 17.85 | 371864 | 65550 | 2.38% |
| 2025-01-06 | 17.47 | 17.42 | -0.09 | -0.51% | 17.21 | 17.71 | 300910 | 52454 | 1.93% |
| 2025-01-03 | 18.20 | 17.51 | -0.64 | -3.53% | 17.50 | 18.31 | 460063 | 82287 | 2.95% |
| 2025-01-02 | 19.03 | 18.15 | -0.91 | -4.77% | 17.87 | 19.07 | 603186 | 111328 | 3.87% |
| 2024-12-31 | 20.47 | 19.06 | -1.42 | -6.93% | 19.00 | 20.48 | 741113 | 145510 | 4.75% |
| 2024-12-30 | 20.53 | 20.48 | -0.18 | -0.87% | 20.18 | 20.79 | 524671 | 107482 | 3.36% |
| 2024-12-27 | 20.40 | 20.66 | 0.14 | 0.68% | 20.31 | 21.08 | 956009 | 198532 | 6.13% |
| 2024-12-26 | 19.62 | 20.52 | 0.76 | 3.85% | 19.59 | 20.64 | 806175 | 164072 | 5.17% |
| 2024-12-25 | 20.26 | 19.76 | -0.52 | -2.56% | 19.66 | 20.42 | 496776 | 99295 | 3.18% |