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 | 19.42 | 19.65 | 0.03 | 0.15% | 19.36 | 20.01 | 137634 | 27248 | 1.39% |
| 2025-04-02 | 20.10 | 19.62 | -0.54 | -2.68% | 19.40 | 20.10 | 192868 | 37928 | 1.95% |
| 2025-04-01 | 20.59 | 20.16 | -0.12 | -0.59% | 20.10 | 21.09 | 187469 | 38347 | 1.89% |
| 2025-03-31 | 20.14 | 20.28 | 0.05 | 0.25% | 19.71 | 20.54 | 209436 | 42209 | 2.11% |
| 2025-03-28 | 19.96 | 20.23 | 0.22 | 1.10% | 19.90 | 20.35 | 124003 | 24981 | 1.25% |
| 2025-03-27 | 20.00 | 20.01 | -0.07 | -0.35% | 19.56 | 20.25 | 126043 | 25120 | 1.27% |
| 2025-03-26 | 20.24 | 20.08 | -0.26 | -1.28% | 20.02 | 20.58 | 128131 | 25923 | 1.29% |
| 2025-03-25 | 20.34 | 20.34 | -0.04 | -0.20% | 20.18 | 20.89 | 134571 | 27620 | 1.36% |
| 2025-03-24 | 21.24 | 20.38 | -0.85 | -4.00% | 19.99 | 21.30 | 259651 | 53193 | 2.62% |
| 2025-03-21 | 20.79 | 21.23 | 0.20 | 0.95% | 20.72 | 21.45 | 201903 | 42486 | 2.04% |
| 2025-03-20 | 20.75 | 21.03 | 0.24 | 1.15% | 20.65 | 21.67 | 250287 | 53061 | 2.53% |
| 2025-03-19 | 20.99 | 20.79 | -0.20 | -0.95% | 20.61 | 21.20 | 189081 | 39418 | 1.91% |
| 2025-03-18 | 21.38 | 20.99 | -0.39 | -1.82% | 20.91 | 21.53 | 204581 | 43199 | 2.06% |
| 2025-03-17 | 21.48 | 21.38 | -0.13 | -0.60% | 21.29 | 21.57 | 157810 | 33781 | 1.59% |
| 2025-03-14 | 21.88 | 21.51 | -0.32 | -1.47% | 21.06 | 21.99 | 239757 | 51313 | 2.42% |
| 2025-03-13 | 21.92 | 21.83 | -0.21 | -0.95% | 21.42 | 22.10 | 296697 | 64523 | 2.99% |
| 2025-03-12 | 22.00 | 22.04 | -0.09 | -0.41% | 21.90 | 23.08 | 400963 | 89444 | 4.05% |
| 2025-03-11 | 20.90 | 22.13 | 0.73 | 3.41% | 20.85 | 22.60 | 444885 | 97544 | 4.49% |
| 2025-03-10 | 21.51 | 21.40 | 0.00 | 0.00% | 21.20 | 21.98 | 337284 | 72702 | 3.40% |
| 2025-03-07 | 20.72 | 21.40 | 0.39 | 1.86% | 20.58 | 22.17 | 574049 | 123502 | 5.79% |
| 2025-03-06 | 20.05 | 21.01 | 0.94 | 4.68% | 19.56 | 21.25 | 572584 | 117671 | 5.78% |
| 2025-03-05 | 19.69 | 20.07 | 0.16 | 0.80% | 19.63 | 20.50 | 468622 | 94248 | 4.73% |
| 2025-03-04 | 18.73 | 19.91 | 1.19 | 6.36% | 18.72 | 20.37 | 539162 | 106127 | 5.44% |
| 2025-03-03 | 18.10 | 18.72 | 0.62 | 3.43% | 18.10 | 19.03 | 237724 | 44667 | 2.40% |
| 2025-02-28 | 18.58 | 18.10 | -0.64 | -3.42% | 18.03 | 18.74 | 135307 | 24768 | 1.37% |
| 2025-02-27 | 18.73 | 18.74 | -0.13 | -0.69% | 18.38 | 18.81 | 152565 | 28349 | 1.54% |
| 2025-02-26 | 18.59 | 18.87 | 0.26 | 1.40% | 18.56 | 19.03 | 186275 | 35160 | 1.88% |
| 2025-02-25 | 18.64 | 18.61 | -0.15 | -0.80% | 18.32 | 18.90 | 165082 | 30697 | 1.67% |
| 2025-02-24 | 19.08 | 18.76 | -0.21 | -1.11% | 18.65 | 19.12 | 219542 | 41317 | 2.22% |
| 2025-02-21 | 18.88 | 18.97 | 0.08 | 0.42% | 18.55 | 19.15 | 347213 | 65811 | 3.50% |
| 2025-02-20 | 17.80 | 18.89 | 1.11 | 6.24% | 17.71 | 18.89 | 406164 | 75335 | 4.10% |
| 2025-02-19 | 17.62 | 17.78 | 0.16 | 0.91% | 17.55 | 17.86 | 98842 | 17529 | 1.00% |
| 2025-02-18 | 18.07 | 17.62 | -0.39 | -2.17% | 17.51 | 18.09 | 118151 | 21047 | 1.19% |
| 2025-02-17 | 18.10 | 18.01 | -0.08 | -0.44% | 17.92 | 18.31 | 139483 | 25202 | 1.41% |
| 2025-02-14 | 18.08 | 18.09 | -0.09 | -0.50% | 17.88 | 18.18 | 123527 | 22235 | 1.25% |
| 2025-02-13 | 18.45 | 18.18 | -0.18 | -0.98% | 18.16 | 18.58 | 137088 | 25152 | 1.38% |
| 2025-02-12 | 18.13 | 18.36 | 0.16 | 0.88% | 18.02 | 18.40 | 141843 | 25855 | 1.43% |
| 2025-02-11 | 18.03 | 18.20 | 0.16 | 0.89% | 17.81 | 18.42 | 173045 | 31405 | 1.75% |
| 2025-02-10 | 18.13 | 18.04 | -0.01 | -0.06% | 17.93 | 18.15 | 125140 | 22559 | 1.26% |
| 2025-02-07 | 17.81 | 18.05 | 0.18 | 1.01% | 17.77 | 18.23 | 158181 | 28525 | 1.60% |
| 2025-02-06 | 17.31 | 17.87 | 0.56 | 3.24% | 17.18 | 17.88 | 130422 | 23047 | 1.32% |
| 2025-02-05 | 17.39 | 17.31 | 0.18 | 1.05% | 17.14 | 17.39 | 85967 | 14834 | 0.87% |
| 2025-01-27 | 17.43 | 17.13 | -0.30 | -1.72% | 17.00 | 17.61 | 66828 | 11555 | 0.67% |
| 2025-01-24 | 17.40 | 17.43 | 0.06 | 0.35% | 17.29 | 17.55 | 92439 | 16108 | 0.93% |
| 2025-01-23 | 17.83 | 17.37 | -0.24 | -1.36% | 17.37 | 18.00 | 104518 | 18486 | 1.05% |
| 2025-01-22 | 17.49 | 17.61 | 0.05 | 0.28% | 17.44 | 17.93 | 90682 | 16038 | 0.92% |
| 2025-01-21 | 17.77 | 17.56 | -0.17 | -0.96% | 17.34 | 17.82 | 78890 | 13812 | 0.80% |
| 2025-01-20 | 17.76 | 17.73 | -0.02 | -0.11% | 17.60 | 17.97 | 75041 | 13326 | 0.76% |
| 2025-01-17 | 17.50 | 17.75 | 0.14 | 0.80% | 17.45 | 17.94 | 81513 | 14430 | 0.82% |
| 2025-01-16 | 17.80 | 17.61 | -0.18 | -1.01% | 17.50 | 18.11 | 115749 | 20548 | 1.17% |
| 2025-01-15 | 17.74 | 17.79 | 0.05 | 0.28% | 17.47 | 18.37 | 189925 | 34077 | 1.92% |
| 2025-01-14 | 16.92 | 17.74 | 0.81 | 4.78% | 16.90 | 17.79 | 136289 | 23819 | 1.38% |
| 2025-01-13 | 16.66 | 16.93 | 0.09 | 0.53% | 16.44 | 17.00 | 70005 | 11746 | 0.71% |
| 2025-01-10 | 16.99 | 16.84 | -0.44 | -2.55% | 16.83 | 17.36 | 96102 | 16437 | 0.97% |
| 2025-01-09 | 16.74 | 17.28 | 0.55 | 3.29% | 16.71 | 17.37 | 150329 | 25766 | 1.52% |
| 2025-01-08 | 16.96 | 16.73 | -0.29 | -1.70% | 16.31 | 16.96 | 120056 | 19980 | 1.21% |
| 2025-01-07 | 16.88 | 17.02 | 0.17 | 1.01% | 16.72 | 17.08 | 83104 | 14040 | 0.84% |
| 2025-01-06 | 17.08 | 16.85 | -0.37 | -2.15% | 16.75 | 17.31 | 99516 | 16892 | 1.00% |
| 2025-01-03 | 17.23 | 17.22 | -0.01 | -0.06% | 16.92 | 17.58 | 158962 | 27372 | 1.60% |
| 2025-01-02 | 18.00 | 17.23 | -0.82 | -4.54% | 17.03 | 18.02 | 162168 | 28401 | 1.64% |
| 2024-12-31 | 18.54 | 18.05 | -0.63 | -3.37% | 17.98 | 18.65 | 142042 | 25966 | 1.43% |
| 2024-12-30 | 18.76 | 18.68 | 0.00 | 0.00% | 18.39 | 18.95 | 142789 | 26676 | 1.44% |
| 2024-12-27 | 19.01 | 18.68 | 0.24 | 1.30% | 18.68 | 19.20 | 230499 | 43543 | 2.33% |
| 2024-12-26 | 18.65 | 18.44 | 0.16 | 0.88% | 18.41 | 18.84 | 159546 | 29737 | 1.61% |