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 | 19.56 | 19.21 | -0.55 | -2.78% | 18.91 | 19.72 | 24048 | 4645 | 4.45% |
| 2025-04-02 | 19.99 | 19.76 | -0.31 | -1.54% | 19.61 | 20.15 | 18661 | 3704 | 3.45% |
| 2025-04-01 | 20.72 | 20.07 | -0.73 | -3.51% | 19.83 | 20.99 | 31506 | 6392 | 5.83% |
| 2025-03-31 | 20.20 | 20.80 | 0.34 | 1.66% | 19.51 | 21.09 | 31549 | 6379 | 5.83% |
| 2025-03-28 | 20.90 | 20.46 | -0.62 | -2.94% | 20.44 | 21.13 | 30183 | 6267 | 5.58% |
| 2025-03-27 | 20.04 | 21.08 | 1.04 | 5.19% | 19.58 | 21.55 | 56448 | 11722 | 10.44% |
| 2025-03-26 | 19.65 | 20.04 | 0.31 | 1.57% | 19.65 | 20.18 | 17676 | 3531 | 3.27% |
| 2025-03-25 | 20.12 | 19.73 | -0.40 | -1.99% | 19.46 | 20.39 | 22856 | 4545 | 4.23% |
| 2025-03-24 | 20.07 | 20.13 | -0.06 | -0.30% | 19.52 | 21.18 | 42971 | 8761 | 7.95% |
| 2025-03-21 | 19.69 | 20.19 | 0.45 | 2.28% | 19.60 | 20.50 | 29024 | 5822 | 5.37% |
| 2025-03-20 | 20.05 | 19.74 | -0.25 | -1.25% | 19.63 | 20.05 | 14111 | 2788 | 2.61% |
| 2025-03-19 | 19.81 | 19.99 | 0.17 | 0.86% | 19.81 | 20.30 | 22407 | 4480 | 4.14% |
| 2025-03-18 | 19.92 | 19.82 | -0.18 | -0.90% | 19.80 | 20.20 | 22429 | 4469 | 4.15% |
| 2025-03-17 | 19.86 | 20.00 | 0.00 | 0.00% | 19.45 | 20.23 | 39310 | 7793 | 7.27% |
| 2025-03-14 | 19.05 | 20.00 | 0.97 | 5.10% | 18.78 | 20.22 | 59573 | 11738 | 11.02% |
| 2025-03-13 | 18.56 | 19.03 | 0.53 | 2.86% | 18.50 | 19.20 | 40081 | 7592 | 7.41% |
| 2025-03-12 | 18.41 | 18.50 | 0.20 | 1.09% | 18.28 | 18.66 | 21795 | 4017 | 4.03% |
| 2025-03-11 | 18.48 | 18.30 | -0.30 | -1.61% | 17.94 | 18.60 | 27921 | 5082 | 5.16% |
| 2025-03-10 | 19.01 | 18.60 | -0.38 | -2.00% | 18.57 | 19.18 | 25739 | 4839 | 4.76% |
| 2025-03-07 | 18.40 | 18.98 | 0.50 | 2.71% | 18.35 | 19.35 | 46069 | 8710 | 8.52% |
| 2025-03-06 | 18.59 | 18.48 | -0.11 | -0.59% | 18.34 | 19.08 | 27543 | 5116 | 5.09% |
| 2025-03-05 | 18.42 | 18.59 | -0.01 | -0.05% | 18.14 | 18.69 | 18324 | 3371 | 3.39% |
| 2025-03-04 | 18.58 | 18.60 | 0.09 | 0.49% | 18.25 | 18.65 | 26889 | 4962 | 4.97% |
| 2025-03-03 | 18.20 | 18.51 | 0.47 | 2.61% | 18.09 | 18.65 | 24551 | 4515 | 4.54% |
| 2025-02-28 | 18.38 | 18.04 | -0.34 | -1.85% | 17.99 | 18.60 | 16938 | 3091 | 3.13% |
| 2025-02-27 | 18.38 | 18.38 | 0.16 | 0.88% | 18.12 | 18.52 | 19726 | 3612 | 3.65% |
| 2025-02-26 | 18.00 | 18.22 | 0.28 | 1.56% | 18.00 | 18.28 | 14620 | 2656 | 2.70% |
| 2025-02-25 | 17.90 | 17.94 | -0.05 | -0.28% | 17.80 | 18.02 | 7901 | 1415 | 1.46% |
| 2025-02-24 | 17.66 | 17.99 | 0.43 | 2.45% | 17.62 | 18.20 | 15009 | 2690 | 2.78% |
| 2025-02-21 | 17.68 | 17.56 | -0.14 | -0.79% | 17.48 | 17.72 | 7892 | 1386 | 1.46% |
| 2025-02-20 | 17.66 | 17.70 | 0.20 | 1.14% | 17.45 | 17.77 | 7615 | 1341 | 1.41% |
| 2025-02-19 | 17.40 | 17.50 | 0.05 | 0.29% | 17.36 | 17.64 | 8484 | 1484 | 1.57% |
| 2025-02-18 | 17.87 | 17.45 | -0.42 | -2.35% | 17.30 | 17.91 | 11644 | 2046 | 2.15% |
| 2025-02-17 | 17.59 | 17.87 | 0.23 | 1.30% | 17.59 | 18.01 | 11342 | 2022 | 2.10% |
| 2025-02-14 | 17.79 | 17.64 | -0.13 | -0.73% | 17.53 | 17.82 | 10446 | 1847 | 1.93% |
| 2025-02-13 | 17.89 | 17.77 | -0.13 | -0.73% | 17.76 | 18.35 | 11314 | 2032 | 2.09% |
| 2025-02-12 | 17.78 | 17.90 | 0.07 | 0.39% | 17.73 | 17.94 | 10561 | 1883 | 1.95% |
| 2025-02-11 | 17.68 | 17.83 | 0.13 | 0.73% | 17.66 | 17.86 | 11683 | 2074 | 2.16% |
| 2025-02-10 | 17.69 | 17.70 | 0.11 | 0.63% | 17.59 | 17.74 | 7002 | 1236 | 1.29% |
| 2025-02-07 | 17.45 | 17.59 | 0.14 | 0.80% | 17.39 | 17.68 | 10386 | 1825 | 1.92% |
| 2025-02-06 | 17.35 | 17.45 | 0.05 | 0.29% | 17.12 | 17.55 | 10533 | 1826 | 1.95% |
| 2025-02-05 | 17.23 | 17.40 | 0.17 | 0.99% | 17.02 | 17.68 | 12480 | 2161 | 2.31% |
| 2025-01-27 | 17.05 | 17.23 | 0.27 | 1.59% | 17.04 | 17.44 | 9390 | 1622 | 1.74% |
| 2025-01-24 | 16.91 | 16.96 | 0.07 | 0.41% | 16.73 | 17.07 | 8841 | 1492 | 1.63% |
| 2025-01-23 | 16.90 | 16.89 | 0.14 | 0.84% | 16.79 | 17.13 | 9554 | 1623 | 1.77% |
| 2025-01-22 | 16.80 | 16.75 | -0.11 | -0.65% | 16.68 | 16.93 | 7680 | 1287 | 1.42% |
| 2025-01-21 | 17.27 | 16.86 | -0.30 | -1.75% | 16.74 | 17.27 | 9488 | 1605 | 1.75% |
| 2025-01-20 | 16.68 | 17.16 | 0.52 | 3.13% | 16.53 | 17.20 | 13609 | 2309 | 2.52% |
| 2025-01-17 | 16.42 | 16.64 | 0.20 | 1.22% | 16.33 | 16.67 | 8760 | 1448 | 1.62% |
| 2025-01-16 | 16.43 | 16.44 | 0.01 | 0.06% | 16.24 | 16.62 | 8245 | 1357 | 1.52% |
| 2025-01-15 | 16.48 | 16.43 | 0.03 | 0.18% | 16.26 | 16.53 | 6845 | 1124 | 1.27% |
| 2025-01-14 | 16.08 | 16.40 | 0.54 | 3.40% | 15.80 | 16.40 | 9657 | 1569 | 1.79% |
| 2025-01-13 | 15.63 | 15.86 | 0.04 | 0.25% | 15.41 | 15.97 | 7311 | 1147 | 1.35% |
| 2025-01-10 | 16.14 | 15.82 | -0.39 | -2.41% | 15.79 | 16.28 | 7286 | 1171 | 1.35% |
| 2025-01-09 | 16.31 | 16.21 | -0.03 | -0.18% | 16.08 | 16.31 | 6464 | 1047 | 1.20% |
| 2025-01-08 | 16.26 | 16.24 | -0.06 | -0.37% | 15.89 | 16.50 | 9433 | 1534 | 1.74% |
| 2025-01-07 | 15.96 | 16.30 | 0.26 | 1.62% | 15.82 | 16.31 | 8537 | 1371 | 1.58% |
| 2025-01-06 | 15.80 | 16.04 | 0.06 | 0.38% | 15.57 | 16.39 | 9514 | 1520 | 1.76% |
| 2025-01-03 | 16.42 | 15.98 | -0.53 | -3.21% | 15.91 | 16.74 | 10164 | 1654 | 1.88% |
| 2025-01-02 | 16.64 | 16.51 | -0.07 | -0.42% | 16.26 | 16.90 | 12005 | 1998 | 2.22% |
| 2024-12-31 | 16.94 | 16.58 | -0.39 | -2.30% | 16.55 | 17.13 | 9711 | 1630 | 1.80% |
| 2024-12-30 | 17.00 | 16.97 | -0.19 | -1.11% | 16.76 | 17.17 | 9262 | 1569 | 1.71% |
| 2024-12-27 | 17.03 | 17.16 | 0.15 | 0.88% | 16.91 | 17.27 | 8643 | 1481 | 1.60% |
| 2024-12-26 | 16.89 | 17.01 | 0.14 | 0.83% | 16.85 | 17.07 | 7598 | 1289 | 1.40% |
| 2024-12-25 | 17.14 | 16.87 | -0.27 | -1.58% | 16.68 | 17.17 | 9729 | 1639 | 1.80% |