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 | 18.37 | 18.25 | -0.31 | -1.67% | 18.11 | 18.56 | 31523 | 5769 | 2.92% |
| 2025-04-02 | 18.50 | 18.56 | 0.04 | 0.22% | 18.40 | 18.87 | 32255 | 6033 | 2.99% |
| 2025-04-01 | 18.61 | 18.52 | -0.21 | -1.12% | 18.47 | 18.84 | 36176 | 6752 | 3.35% |
| 2025-03-31 | 18.38 | 18.73 | 0.28 | 1.52% | 17.82 | 18.73 | 60982 | 11162 | 5.65% |
| 2025-03-28 | 18.61 | 18.45 | -0.19 | -1.02% | 18.43 | 18.82 | 42835 | 7945 | 3.97% |
| 2025-03-27 | 19.17 | 18.64 | -0.53 | -2.76% | 18.55 | 19.21 | 48578 | 9122 | 4.50% |
| 2025-03-26 | 18.98 | 19.17 | 0.14 | 0.74% | 18.90 | 19.24 | 46466 | 8888 | 4.30% |
| 2025-03-25 | 19.36 | 19.03 | -0.29 | -1.50% | 18.76 | 19.46 | 51857 | 9884 | 4.80% |
| 2025-03-24 | 19.93 | 19.32 | -0.78 | -3.88% | 18.90 | 20.10 | 78325 | 15226 | 7.25% |
| 2025-03-21 | 20.78 | 20.10 | -0.73 | -3.50% | 20.00 | 20.78 | 85141 | 17279 | 7.88% |
| 2025-03-20 | 20.88 | 20.83 | -0.19 | -0.90% | 20.73 | 21.14 | 78362 | 16385 | 7.26% |
| 2025-03-19 | 21.10 | 21.02 | -0.27 | -1.27% | 20.87 | 21.35 | 85209 | 18010 | 7.89% |
| 2025-03-18 | 21.50 | 21.29 | -0.28 | -1.30% | 21.14 | 21.57 | 94860 | 20197 | 8.78% |
| 2025-03-17 | 21.21 | 21.57 | 0.01 | 0.05% | 21.17 | 21.78 | 120299 | 25756 | 11.14% |
| 2025-03-14 | 21.87 | 21.56 | -1.73 | -7.43% | 20.97 | 22.82 | 204190 | 44044 | 18.91% |
| 2025-03-13 | 24.27 | 23.29 | -2.41 | -9.38% | 23.13 | 24.81 | 270883 | 64247 | 25.08% |
| 2025-03-12 | 27.81 | 25.70 | -0.89 | -3.35% | 25.30 | 29.25 | 360455 | 101989 | 33.38% |
| 2025-03-11 | 25.00 | 26.59 | 2.42 | 10.01% | 22.55 | 26.59 | 294513 | 71342 | 27.27% |
| 2025-03-10 | 24.17 | 24.17 | 2.20 | 10.01% | 23.89 | 24.17 | 71413 | 17256 | 6.61% |
| 2025-03-07 | 20.82 | 21.97 | 2.00 | 10.02% | 20.10 | 21.97 | 212277 | 45645 | 19.66% |
| 2025-03-06 | 18.15 | 19.97 | 1.82 | 10.03% | 18.15 | 19.97 | 40435 | 7878 | 3.74% |
| 2025-03-05 | 18.40 | 18.15 | -0.16 | -0.87% | 17.80 | 18.40 | 30667 | 5521 | 2.84% |
| 2025-03-04 | 18.29 | 18.31 | -0.14 | -0.76% | 18.04 | 18.60 | 29039 | 5305 | 2.69% |
| 2025-03-03 | 18.82 | 18.45 | -0.35 | -1.86% | 18.32 | 19.11 | 30028 | 5604 | 2.78% |
| 2025-02-28 | 19.48 | 18.80 | -0.67 | -3.44% | 18.52 | 19.78 | 49945 | 9433 | 4.63% |
| 2025-02-27 | 20.22 | 19.47 | -0.73 | -3.61% | 19.30 | 20.44 | 71975 | 14250 | 6.67% |
| 2025-02-26 | 19.40 | 20.20 | 0.60 | 3.06% | 19.05 | 20.84 | 89406 | 17883 | 8.28% |
| 2025-02-25 | 19.00 | 19.60 | 0.56 | 2.94% | 18.30 | 20.10 | 123182 | 23897 | 11.41% |
| 2025-02-24 | 17.30 | 19.04 | 1.73 | 9.99% | 17.00 | 19.04 | 51657 | 9533 | 4.78% |
| 2025-02-21 | 16.69 | 17.31 | 0.52 | 3.10% | 16.47 | 17.82 | 48340 | 8296 | 4.48% |
| 2025-02-20 | 16.80 | 16.79 | 0.09 | 0.54% | 16.60 | 16.84 | 18130 | 3030 | 1.68% |
| 2025-02-19 | 16.10 | 16.70 | 0.69 | 4.31% | 16.08 | 16.97 | 35523 | 5894 | 3.29% |
| 2025-02-18 | 16.63 | 16.01 | -0.55 | -3.32% | 15.95 | 16.63 | 24656 | 4011 | 2.28% |
| 2025-02-17 | 16.39 | 16.56 | 0.16 | 0.98% | 16.25 | 16.62 | 22065 | 3631 | 2.04% |
| 2025-02-14 | 16.75 | 16.40 | -0.36 | -2.15% | 16.21 | 16.76 | 29323 | 4811 | 2.72% |
| 2025-02-13 | 17.15 | 16.76 | -0.31 | -1.82% | 16.76 | 17.16 | 21148 | 3574 | 1.96% |
| 2025-02-12 | 17.00 | 17.07 | -0.01 | -0.06% | 16.90 | 17.21 | 18643 | 3178 | 1.73% |
| 2025-02-11 | 17.09 | 17.08 | -0.01 | -0.06% | 16.90 | 17.12 | 22066 | 3748 | 2.04% |
| 2025-02-10 | 16.83 | 17.09 | 0.34 | 2.03% | 16.76 | 17.26 | 40468 | 6870 | 3.75% |
| 2025-02-07 | 16.90 | 16.75 | -0.19 | -1.12% | 16.50 | 17.11 | 46282 | 7798 | 4.29% |
| 2025-02-06 | 17.07 | 16.94 | -0.26 | -1.51% | 16.76 | 17.11 | 39250 | 6622 | 3.63% |
| 2025-02-05 | 16.95 | 17.20 | 0.22 | 1.30% | 16.88 | 18.20 | 79136 | 13696 | 7.33% |
| 2025-01-27 | 15.69 | 16.98 | 1.54 | 9.97% | 15.49 | 16.98 | 32954 | 5447 | 3.05% |
| 2025-01-24 | 15.34 | 15.44 | -0.07 | -0.45% | 15.05 | 15.59 | 19531 | 2982 | 1.81% |
| 2025-01-23 | 15.95 | 15.51 | -0.31 | -1.96% | 15.48 | 16.05 | 20486 | 3224 | 1.90% |
| 2025-01-22 | 16.20 | 15.82 | -0.38 | -2.35% | 15.69 | 16.20 | 14589 | 2307 | 1.35% |
| 2025-01-21 | 16.40 | 16.20 | -0.16 | -0.98% | 16.00 | 16.66 | 11560 | 1872 | 1.07% |
| 2025-01-20 | 16.09 | 16.36 | 0.42 | 2.63% | 15.53 | 16.55 | 15761 | 2552 | 1.46% |
| 2025-01-17 | 16.04 | 15.94 | -0.26 | -1.60% | 15.68 | 16.14 | 12996 | 2068 | 1.20% |
| 2025-01-16 | 16.42 | 16.20 | -0.20 | -1.22% | 15.81 | 16.75 | 25333 | 4121 | 2.35% |
| 2025-01-15 | 16.56 | 16.40 | -0.05 | -0.30% | 16.32 | 16.70 | 10473 | 1725 | 0.97% |
| 2025-01-14 | 15.78 | 16.45 | 0.67 | 4.25% | 15.78 | 16.55 | 14612 | 2381 | 1.35% |
| 2025-01-13 | 15.50 | 15.78 | 0.10 | 0.64% | 15.05 | 15.83 | 10001 | 1555 | 0.93% |
| 2025-01-10 | 16.29 | 15.68 | -0.47 | -2.91% | 15.66 | 16.29 | 10138 | 1620 | 0.94% |
| 2025-01-09 | 16.16 | 16.15 | 0.14 | 0.87% | 15.81 | 16.34 | 9957 | 1610 | 0.92% |
| 2025-01-08 | 16.16 | 16.01 | -0.05 | -0.31% | 15.47 | 16.29 | 13066 | 2080 | 1.21% |
| 2025-01-07 | 15.55 | 16.06 | 0.66 | 4.29% | 15.31 | 16.07 | 15295 | 2411 | 1.42% |
| 2025-01-06 | 15.63 | 15.40 | -0.21 | -1.35% | 14.91 | 15.78 | 15330 | 2359 | 1.42% |
| 2025-01-03 | 16.37 | 15.61 | -0.76 | -4.64% | 15.52 | 16.45 | 16259 | 2590 | 1.51% |
| 2025-01-02 | 16.90 | 16.37 | -0.63 | -3.71% | 16.26 | 17.08 | 12446 | 2074 | 1.15% |
| 2024-12-31 | 17.30 | 17.00 | -0.31 | -1.79% | 16.74 | 17.44 | 15660 | 2662 | 1.45% |
| 2024-12-30 | 17.35 | 17.31 | 0.03 | 0.17% | 16.90 | 17.74 | 18302 | 3173 | 1.69% |
| 2024-12-27 | 17.30 | 17.28 | -0.16 | -0.92% | 17.20 | 17.51 | 17707 | 3071 | 1.64% |
| 2024-12-26 | 17.27 | 17.44 | -0.25 | -1.41% | 17.24 | 18.18 | 24434 | 4309 | 2.26% |
| 2024-12-25 | 18.20 | 17.69 | -0.56 | -3.07% | 17.38 | 19.45 | 39676 | 7330 | 3.67% |