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 | 18.09 | 18.11 | -0.18 | -0.98% | 18.00 | 18.38 | 50168 | 9102 | 1.15% |
| 2025-04-02 | 18.33 | 18.29 | 0.00 | 0.00% | 18.23 | 18.45 | 41472 | 7600 | 0.95% |
| 2025-04-01 | 18.28 | 18.29 | 0.07 | 0.38% | 18.27 | 18.43 | 45235 | 8299 | 1.03% |
| 2025-03-31 | 18.32 | 18.22 | -0.28 | -1.51% | 18.00 | 18.44 | 68390 | 12427 | 1.56% |
| 2025-03-28 | 18.65 | 18.50 | -0.15 | -0.80% | 18.48 | 18.79 | 58140 | 10803 | 1.33% |
| 2025-03-27 | 18.60 | 18.65 | 0.06 | 0.32% | 18.34 | 18.86 | 82690 | 15404 | 1.89% |
| 2025-03-26 | 18.48 | 18.59 | 0.04 | 0.22% | 18.40 | 18.74 | 70040 | 13060 | 1.60% |
| 2025-03-25 | 18.66 | 18.55 | -0.09 | -0.48% | 18.46 | 18.88 | 114128 | 21287 | 2.61% |
| 2025-03-24 | 19.40 | 18.64 | -1.86 | -9.07% | 18.45 | 19.41 | 287068 | 53755 | 6.56% |
| 2025-03-21 | 21.07 | 20.50 | -0.68 | -3.21% | 20.50 | 21.17 | 121480 | 25255 | 2.78% |
| 2025-03-20 | 21.37 | 21.18 | -0.27 | -1.26% | 21.17 | 21.62 | 117280 | 25090 | 2.68% |
| 2025-03-19 | 21.80 | 21.45 | -0.25 | -1.15% | 21.36 | 22.09 | 146764 | 31760 | 3.36% |
| 2025-03-18 | 22.20 | 21.70 | -0.12 | -0.55% | 21.55 | 22.20 | 232474 | 50595 | 5.31% |
| 2025-03-17 | 20.80 | 21.82 | 1.09 | 5.26% | 20.71 | 21.99 | 340142 | 73724 | 7.78% |
| 2025-03-14 | 20.16 | 20.73 | 0.57 | 2.83% | 20.05 | 20.95 | 109306 | 22438 | 2.50% |
| 2025-03-13 | 20.65 | 20.16 | -0.54 | -2.61% | 19.97 | 20.65 | 105028 | 21225 | 2.40% |
| 2025-03-12 | 20.94 | 20.70 | -0.12 | -0.58% | 20.68 | 21.10 | 85707 | 17858 | 1.96% |
| 2025-03-11 | 20.60 | 20.82 | -0.10 | -0.48% | 20.51 | 20.97 | 67806 | 14066 | 1.55% |
| 2025-03-10 | 21.14 | 20.92 | -0.23 | -1.09% | 20.76 | 21.25 | 80368 | 16838 | 1.84% |
| 2025-03-07 | 21.20 | 21.15 | -0.23 | -1.08% | 20.92 | 21.46 | 108931 | 23074 | 2.49% |
| 2025-03-06 | 21.20 | 21.38 | 0.19 | 0.90% | 21.06 | 21.51 | 142854 | 30473 | 3.27% |
| 2025-03-05 | 20.94 | 21.19 | 0.21 | 1.00% | 20.83 | 21.60 | 140520 | 29796 | 3.21% |
| 2025-03-04 | 20.16 | 20.98 | 0.70 | 3.45% | 20.01 | 21.10 | 127732 | 26316 | 2.92% |
| 2025-03-03 | 20.44 | 20.28 | -0.14 | -0.69% | 20.16 | 20.76 | 95249 | 19501 | 2.18% |
| 2025-02-28 | 21.38 | 20.42 | -1.17 | -5.42% | 20.31 | 21.54 | 145896 | 30374 | 3.34% |
| 2025-02-27 | 21.80 | 21.59 | -0.21 | -0.96% | 21.17 | 22.00 | 181681 | 39328 | 4.15% |
| 2025-02-26 | 21.66 | 21.80 | 0.35 | 1.63% | 21.46 | 21.85 | 177974 | 38520 | 4.07% |
| 2025-02-25 | 21.35 | 21.45 | -0.08 | -0.37% | 21.10 | 22.00 | 202835 | 43754 | 4.64% |
| 2025-02-24 | 21.30 | 21.53 | 0.38 | 1.80% | 21.05 | 21.75 | 211563 | 45384 | 4.84% |
| 2025-02-21 | 21.00 | 21.15 | 0.31 | 1.49% | 20.74 | 21.28 | 167983 | 35355 | 3.84% |
| 2025-02-20 | 20.77 | 20.84 | 0.07 | 0.34% | 20.64 | 20.90 | 79955 | 16623 | 1.83% |
| 2025-02-19 | 20.20 | 20.77 | 0.57 | 2.82% | 20.15 | 20.78 | 98911 | 20375 | 2.26% |
| 2025-02-18 | 20.80 | 20.20 | -0.78 | -3.72% | 20.15 | 21.00 | 106947 | 22010 | 2.45% |
| 2025-02-17 | 20.89 | 20.98 | 0.11 | 0.53% | 20.72 | 21.18 | 112665 | 23625 | 2.58% |
| 2025-02-14 | 20.66 | 20.87 | 0.19 | 0.92% | 20.60 | 20.95 | 80614 | 16766 | 1.84% |
| 2025-02-13 | 21.12 | 20.68 | -0.44 | -2.08% | 20.65 | 21.13 | 115981 | 24160 | 2.65% |
| 2025-02-12 | 20.89 | 21.12 | 0.10 | 0.48% | 20.70 | 21.12 | 118041 | 24772 | 2.70% |
| 2025-02-11 | 21.37 | 21.02 | -0.34 | -1.59% | 20.91 | 21.38 | 138885 | 29255 | 3.18% |
| 2025-02-10 | 20.86 | 21.36 | 0.53 | 2.54% | 20.73 | 21.38 | 201894 | 42752 | 4.62% |
| 2025-02-07 | 20.83 | 20.83 | 0.06 | 0.29% | 20.45 | 21.14 | 216936 | 45158 | 4.96% |
| 2025-02-06 | 20.00 | 20.77 | 0.61 | 3.03% | 19.96 | 20.78 | 162617 | 33364 | 3.72% |
| 2025-02-05 | 19.90 | 20.16 | 0.74 | 3.81% | 19.69 | 20.45 | 153843 | 30873 | 3.52% |
| 2025-01-27 | 19.95 | 19.42 | -0.32 | -1.62% | 19.41 | 20.35 | 107031 | 21182 | 2.45% |
| 2025-01-24 | 19.31 | 19.74 | 0.37 | 1.91% | 19.27 | 19.82 | 94272 | 18469 | 2.16% |
| 2025-01-23 | 19.90 | 19.37 | -0.15 | -0.77% | 19.34 | 20.05 | 101653 | 20067 | 2.32% |
| 2025-01-22 | 19.56 | 19.52 | -0.07 | -0.36% | 19.38 | 19.70 | 67607 | 13205 | 1.55% |
| 2025-01-21 | 19.56 | 19.59 | 0.16 | 0.82% | 19.29 | 19.65 | 64568 | 12569 | 1.48% |
| 2025-01-20 | 19.59 | 19.43 | 0.00 | 0.00% | 19.36 | 19.75 | 70422 | 13739 | 1.61% |
| 2025-01-17 | 19.24 | 19.43 | 0.03 | 0.15% | 19.18 | 19.60 | 70796 | 13751 | 1.62% |
| 2025-01-16 | 19.53 | 19.40 | -0.06 | -0.31% | 19.20 | 19.83 | 85715 | 16724 | 1.96% |
| 2025-01-15 | 19.46 | 19.46 | -0.09 | -0.46% | 19.30 | 19.61 | 95095 | 18480 | 2.17% |
| 2025-01-14 | 18.43 | 19.55 | 1.22 | 6.66% | 18.27 | 19.75 | 151639 | 28990 | 3.47% |
| 2025-01-13 | 17.93 | 18.33 | 0.13 | 0.71% | 17.71 | 18.45 | 73151 | 13266 | 1.67% |
| 2025-01-10 | 18.70 | 18.20 | -0.56 | -2.99% | 18.20 | 19.00 | 98335 | 18367 | 2.25% |
| 2025-01-09 | 18.42 | 18.76 | 0.22 | 1.19% | 18.35 | 18.88 | 92198 | 17295 | 2.11% |
| 2025-01-08 | 18.57 | 18.54 | -0.19 | -1.01% | 17.91 | 18.78 | 111952 | 20635 | 2.56% |
| 2025-01-07 | 18.15 | 18.73 | 0.63 | 3.48% | 18.09 | 18.74 | 102412 | 18840 | 2.34% |
| 2025-01-06 | 18.31 | 18.10 | -0.21 | -1.15% | 17.86 | 18.54 | 102819 | 18701 | 2.35% |
| 2025-01-03 | 19.21 | 18.31 | -0.87 | -4.54% | 18.23 | 19.36 | 130072 | 24372 | 2.97% |
| 2025-01-02 | 20.26 | 19.18 | -1.13 | -5.56% | 18.92 | 20.39 | 158412 | 31076 | 3.62% |
| 2024-12-31 | 21.71 | 20.31 | -1.40 | -6.45% | 20.30 | 21.84 | 179987 | 37583 | 4.11% |
| 2024-12-30 | 21.62 | 21.71 | -0.13 | -0.60% | 21.54 | 22.08 | 95515 | 20867 | 2.18% |
| 2024-12-27 | 22.05 | 21.84 | -0.26 | -1.18% | 21.70 | 22.29 | 140535 | 30969 | 3.21% |
| 2024-12-26 | 21.62 | 22.10 | 0.21 | 0.96% | 21.62 | 22.45 | 152424 | 33739 | 3.48% |