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 | 18.70 | 18.36 | -0.63 | -3.32% | 18.32 | 19.17 | 453056 | 84343 | 3.45% |
| 2025-04-02 | 18.71 | 18.99 | 0.39 | 2.10% | 18.61 | 19.29 | 424290 | 80682 | 3.23% |
| 2025-04-01 | 19.18 | 18.60 | -0.58 | -3.02% | 18.56 | 19.33 | 514355 | 96851 | 3.91% |
| 2025-03-31 | 19.51 | 19.18 | -0.67 | -3.38% | 18.70 | 19.87 | 636177 | 121139 | 4.84% |
| 2025-03-28 | 20.00 | 19.85 | -0.25 | -1.24% | 19.81 | 20.38 | 328202 | 65552 | 2.50% |
| 2025-03-27 | 20.06 | 20.10 | -0.14 | -0.69% | 19.76 | 20.66 | 515344 | 104481 | 3.92% |
| 2025-03-26 | 19.92 | 20.24 | 0.28 | 1.40% | 19.85 | 20.75 | 545881 | 110615 | 4.15% |
| 2025-03-25 | 20.82 | 19.96 | -0.91 | -4.36% | 19.89 | 21.24 | 622183 | 126747 | 4.73% |
| 2025-03-24 | 20.81 | 20.87 | -0.15 | -0.71% | 20.23 | 21.18 | 628195 | 129747 | 4.78% |
| 2025-03-21 | 22.36 | 21.02 | -1.72 | -7.56% | 21.01 | 22.51 | 948671 | 204713 | 7.22% |
| 2025-03-20 | 22.75 | 22.74 | -0.33 | -1.43% | 22.20 | 23.33 | 921060 | 209526 | 7.01% |
| 2025-03-19 | 21.80 | 23.07 | 1.03 | 4.67% | 21.33 | 24.01 | 1423987 | 324292 | 10.83% |
| 2025-03-18 | 22.32 | 22.04 | -0.41 | -1.83% | 21.80 | 22.53 | 686288 | 151520 | 5.22% |
| 2025-03-17 | 22.49 | 22.45 | 0.15 | 0.67% | 21.71 | 22.74 | 875812 | 194951 | 6.66% |
| 2025-03-14 | 21.44 | 22.30 | 0.45 | 2.06% | 21.31 | 22.80 | 1269175 | 279779 | 9.66% |
| 2025-03-13 | 21.96 | 21.85 | 0.58 | 2.73% | 20.33 | 22.10 | 1431508 | 304993 | 10.89% |
| 2025-03-12 | 22.15 | 21.27 | -0.59 | -2.70% | 21.26 | 22.18 | 824422 | 178360 | 6.27% |
| 2025-03-11 | 21.27 | 21.86 | 0.04 | 0.18% | 21.26 | 22.66 | 909338 | 198587 | 6.92% |
| 2025-03-10 | 22.48 | 21.82 | 0.14 | 0.65% | 21.68 | 22.72 | 872652 | 192739 | 6.64% |
| 2025-03-07 | 21.31 | 21.68 | 0.26 | 1.21% | 21.22 | 22.15 | 1014500 | 220645 | 7.72% |
| 2025-03-06 | 21.41 | 21.42 | 0.18 | 0.85% | 21.16 | 21.84 | 1091309 | 234809 | 8.30% |
| 2025-03-05 | 21.11 | 21.24 | 0.24 | 1.14% | 20.70 | 21.66 | 998585 | 211254 | 7.60% |
| 2025-03-04 | 20.48 | 21.00 | 0.44 | 2.14% | 20.37 | 21.80 | 1166974 | 246973 | 8.88% |
| 2025-03-03 | 21.20 | 20.56 | -0.12 | -0.58% | 20.41 | 21.48 | 1068934 | 223496 | 8.13% |
| 2025-02-28 | 22.32 | 20.68 | -2.02 | -8.90% | 20.60 | 22.70 | 1381806 | 292517 | 10.51% |
| 2025-02-27 | 24.27 | 22.70 | -1.56 | -6.43% | 22.16 | 24.40 | 1995374 | 463219 | 15.18% |
| 2025-02-26 | 22.25 | 24.26 | 1.94 | 8.69% | 22.10 | 24.55 | 1839876 | 440016 | 14.00% |
| 2025-02-25 | 20.90 | 22.32 | 1.40 | 6.69% | 20.72 | 23.00 | 1584781 | 344686 | 12.06% |
| 2025-02-24 | 20.52 | 20.92 | 1.16 | 5.87% | 20.20 | 21.74 | 1707496 | 357556 | 12.99% |
| 2025-02-21 | 18.80 | 19.76 | 1.80 | 10.02% | 18.49 | 19.76 | 977795 | 188461 | 7.44% |
| 2025-02-20 | 18.10 | 17.96 | -0.11 | -0.61% | 17.57 | 18.20 | 876335 | 156328 | 6.67% |
| 2025-02-19 | 17.21 | 18.07 | 0.78 | 4.51% | 17.00 | 18.48 | 1101938 | 197960 | 8.38% |
| 2025-02-18 | 16.85 | 17.29 | 0.48 | 2.86% | 16.58 | 17.95 | 1183550 | 205138 | 9.00% |
| 2025-02-17 | 16.71 | 16.81 | 0.18 | 1.08% | 16.58 | 17.23 | 824344 | 138646 | 6.27% |
| 2025-02-14 | 16.80 | 16.63 | -0.27 | -1.60% | 16.40 | 17.05 | 886555 | 147490 | 6.75% |
| 2025-02-13 | 17.28 | 16.90 | -0.38 | -2.20% | 16.68 | 18.00 | 1693462 | 292531 | 12.88% |
| 2025-02-12 | 16.28 | 17.28 | 1.57 | 9.99% | 15.86 | 17.28 | 1442827 | 243058 | 10.98% |
| 2025-02-11 | 15.12 | 15.71 | 0.59 | 3.90% | 14.95 | 16.20 | 923925 | 143276 | 7.03% |
| 2025-02-10 | 15.15 | 15.12 | -0.03 | -0.20% | 14.83 | 15.23 | 603515 | 90678 | 4.59% |
| 2025-02-07 | 14.85 | 15.15 | 0.32 | 2.16% | 14.65 | 15.42 | 1114189 | 167746 | 8.48% |
| 2025-02-06 | 13.94 | 14.83 | 0.81 | 5.78% | 13.93 | 14.85 | 798686 | 116178 | 6.08% |
| 2025-02-05 | 14.20 | 14.02 | -0.05 | -0.36% | 13.70 | 14.25 | 545699 | 76639 | 4.15% |
| 2025-01-27 | 14.80 | 14.07 | -0.71 | -4.80% | 14.04 | 14.87 | 627317 | 89564 | 4.77% |
| 2025-01-24 | 13.85 | 14.78 | 0.95 | 6.87% | 13.85 | 15.00 | 1107757 | 161219 | 8.43% |
| 2025-01-23 | 14.25 | 13.83 | -0.02 | -0.14% | 13.82 | 14.50 | 839736 | 118671 | 6.39% |
| 2025-01-22 | 13.74 | 13.85 | 0.10 | 0.73% | 13.62 | 14.01 | 577297 | 79824 | 4.39% |
| 2025-01-21 | 13.62 | 13.75 | 0.13 | 0.95% | 13.42 | 13.80 | 327125 | 44628 | 2.49% |
| 2025-01-20 | 13.74 | 13.62 | 0.00 | 0.00% | 13.53 | 13.80 | 329760 | 44958 | 2.51% |
| 2025-01-17 | 13.45 | 13.62 | 0.07 | 0.52% | 13.35 | 13.74 | 332168 | 45021 | 2.53% |
| 2025-01-16 | 13.54 | 13.55 | 0.10 | 0.74% | 13.35 | 13.75 | 398871 | 54071 | 3.03% |
| 2025-01-15 | 13.80 | 13.45 | -0.10 | -0.74% | 13.42 | 13.88 | 725759 | 98868 | 5.52% |
| 2025-01-14 | 12.35 | 13.55 | 1.23 | 9.98% | 12.33 | 13.55 | 774421 | 102654 | 5.89% |
| 2025-01-13 | 12.40 | 12.32 | -0.08 | -0.65% | 12.15 | 12.54 | 270221 | 33310 | 2.06% |
| 2025-01-10 | 12.20 | 12.40 | 0.20 | 1.64% | 12.15 | 12.88 | 419490 | 52633 | 3.19% |
| 2025-01-09 | 12.16 | 12.20 | -0.05 | -0.41% | 12.06 | 12.36 | 212954 | 26002 | 1.62% |
| 2025-01-08 | 12.33 | 12.25 | -0.17 | -1.37% | 11.91 | 12.40 | 256477 | 31200 | 1.95% |
| 2025-01-07 | 12.37 | 12.42 | 0.05 | 0.40% | 12.22 | 12.44 | 168332 | 20767 | 1.28% |
| 2025-01-06 | 12.25 | 12.37 | 0.12 | 0.98% | 12.15 | 12.50 | 179318 | 22118 | 1.36% |
| 2025-01-03 | 12.65 | 12.25 | -0.35 | -2.78% | 12.21 | 12.76 | 246120 | 30731 | 1.87% |
| 2025-01-02 | 12.95 | 12.60 | -0.52 | -3.96% | 12.47 | 13.04 | 359558 | 45972 | 2.74% |
| 2024-12-31 | 13.59 | 13.12 | -0.46 | -3.39% | 13.00 | 13.64 | 341392 | 45235 | 2.60% |
| 2024-12-30 | 13.68 | 13.58 | -0.07 | -0.51% | 13.51 | 13.82 | 305255 | 41618 | 2.32% |
| 2024-12-27 | 13.77 | 13.65 | -0.01 | -0.07% | 13.55 | 13.80 | 321522 | 43939 | 2.45% |
| 2024-12-26 | 13.36 | 13.66 | 0.30 | 2.25% | 13.24 | 13.87 | 416056 | 56808 | 3.17% |
| 2024-12-25 | 13.41 | 13.36 | 0.01 | 0.07% | 13.15 | 13.45 | 199798 | 26595 | 1.52% |