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 | 18.20 | 18.05 | -0.26 | -1.42% | 17.89 | 18.35 | 18352 | 3320 | 0.75% |
| 2025-04-02 | 18.30 | 18.31 | 0.02 | 0.11% | 18.20 | 18.50 | 16320 | 2998 | 0.66% |
| 2025-04-01 | 18.30 | 18.29 | 0.00 | 0.00% | 18.25 | 18.48 | 13463 | 2470 | 0.55% |
| 2025-03-31 | 18.49 | 18.29 | -0.21 | -1.14% | 18.02 | 18.49 | 19952 | 3631 | 0.81% |
| 2025-03-28 | 18.85 | 18.50 | -0.34 | -1.80% | 18.50 | 18.91 | 18100 | 3379 | 0.74% |
| 2025-03-27 | 18.86 | 18.84 | -0.04 | -0.21% | 18.51 | 19.07 | 17093 | 3215 | 0.69% |
| 2025-03-26 | 18.76 | 18.88 | 0.12 | 0.64% | 18.71 | 18.99 | 13816 | 2610 | 0.56% |
| 2025-03-25 | 19.20 | 18.76 | -0.20 | -1.05% | 18.70 | 19.20 | 17252 | 3253 | 0.70% |
| 2025-03-24 | 19.46 | 18.96 | -0.44 | -2.27% | 18.51 | 19.51 | 34416 | 6521 | 1.40% |
| 2025-03-21 | 19.90 | 19.40 | -0.70 | -3.48% | 19.38 | 19.94 | 45291 | 8873 | 1.84% |
| 2025-03-20 | 20.41 | 20.10 | -0.31 | -1.52% | 20.08 | 20.53 | 35181 | 7135 | 1.43% |
| 2025-03-19 | 20.84 | 20.41 | -0.50 | -2.39% | 20.25 | 20.85 | 40581 | 8315 | 1.65% |
| 2025-03-18 | 20.65 | 20.91 | 0.18 | 0.87% | 20.58 | 21.00 | 60064 | 12503 | 2.44% |
| 2025-03-17 | 20.06 | 20.73 | 0.70 | 3.49% | 20.06 | 21.24 | 79704 | 16546 | 3.24% |
| 2025-03-14 | 19.74 | 20.03 | 0.13 | 0.65% | 19.30 | 20.07 | 50727 | 10015 | 2.06% |
| 2025-03-13 | 20.45 | 19.90 | -0.55 | -2.69% | 19.70 | 20.45 | 42985 | 8581 | 1.75% |
| 2025-03-12 | 20.17 | 20.45 | 0.28 | 1.39% | 20.17 | 20.67 | 47480 | 9698 | 1.93% |
| 2025-03-11 | 19.99 | 20.17 | 0.03 | 0.15% | 19.80 | 20.20 | 30584 | 6121 | 1.24% |
| 2025-03-10 | 20.30 | 20.14 | -0.26 | -1.27% | 20.00 | 20.40 | 31561 | 6355 | 1.28% |
| 2025-03-07 | 20.50 | 20.40 | -0.28 | -1.35% | 20.24 | 20.90 | 50341 | 10354 | 2.04% |
| 2025-03-06 | 20.31 | 20.68 | 0.44 | 2.17% | 20.14 | 20.80 | 64505 | 13251 | 2.62% |
| 2025-03-05 | 20.15 | 20.24 | 0.05 | 0.25% | 19.90 | 20.36 | 41725 | 8413 | 1.69% |
| 2025-03-04 | 19.80 | 20.19 | 0.27 | 1.36% | 19.67 | 20.20 | 46153 | 9208 | 1.87% |
| 2025-03-03 | 20.03 | 19.92 | -0.28 | -1.39% | 19.80 | 20.42 | 53026 | 10649 | 2.15% |
| 2025-02-28 | 21.34 | 20.20 | -1.29 | -6.00% | 20.16 | 21.40 | 74610 | 15433 | 3.03% |
| 2025-02-27 | 22.42 | 21.49 | -1.15 | -5.08% | 21.27 | 22.42 | 118860 | 25873 | 4.83% |
| 2025-02-26 | 22.53 | 22.64 | 0.10 | 0.44% | 22.09 | 23.03 | 154384 | 34863 | 6.27% |
| 2025-02-25 | 21.15 | 22.54 | 1.04 | 4.84% | 20.99 | 23.65 | 216806 | 49278 | 8.81% |
| 2025-02-24 | 20.71 | 21.50 | 0.65 | 3.12% | 20.33 | 22.50 | 113115 | 24197 | 4.59% |
| 2025-02-21 | 20.60 | 20.85 | 0.08 | 0.39% | 20.33 | 20.87 | 61096 | 12609 | 2.48% |
| 2025-02-20 | 20.58 | 20.77 | 0.44 | 2.16% | 20.49 | 20.98 | 65967 | 13669 | 2.68% |
| 2025-02-19 | 20.13 | 20.33 | 0.16 | 0.79% | 20.03 | 20.45 | 50153 | 10161 | 2.04% |
| 2025-02-18 | 20.60 | 20.17 | -0.60 | -2.89% | 20.15 | 21.29 | 78859 | 16373 | 3.20% |
| 2025-02-17 | 20.34 | 20.77 | 0.44 | 2.16% | 20.34 | 20.95 | 70593 | 14596 | 2.87% |
| 2025-02-14 | 21.11 | 20.33 | -0.60 | -2.87% | 20.30 | 21.14 | 74176 | 15197 | 3.01% |
| 2025-02-13 | 21.58 | 20.93 | -0.70 | -3.24% | 20.91 | 21.64 | 153656 | 32639 | 6.24% |
| 2025-02-12 | 19.48 | 21.63 | 1.97 | 10.02% | 19.45 | 21.63 | 101978 | 21344 | 4.14% |
| 2025-02-11 | 19.96 | 19.66 | -0.01 | -0.05% | 19.39 | 20.00 | 65274 | 12830 | 2.65% |
| 2025-02-10 | 19.16 | 19.67 | 0.54 | 2.82% | 19.11 | 19.75 | 64623 | 12553 | 2.62% |
| 2025-02-07 | 18.56 | 19.13 | 0.65 | 3.52% | 18.56 | 19.40 | 86992 | 16588 | 3.53% |
| 2025-02-06 | 17.90 | 18.48 | 0.64 | 3.59% | 17.75 | 18.48 | 45199 | 8262 | 1.84% |
| 2025-02-05 | 17.61 | 17.84 | 0.54 | 3.12% | 17.32 | 18.00 | 36032 | 6423 | 1.46% |
| 2025-01-27 | 18.15 | 17.30 | -0.55 | -3.08% | 17.26 | 18.15 | 29732 | 5224 | 1.21% |
| 2025-01-24 | 17.66 | 17.85 | 0.14 | 0.79% | 17.60 | 17.90 | 26998 | 4796 | 1.10% |
| 2025-01-23 | 18.01 | 17.71 | -0.14 | -0.78% | 17.70 | 18.39 | 38816 | 7039 | 1.58% |
| 2025-01-22 | 18.16 | 17.85 | -0.32 | -1.76% | 17.82 | 18.16 | 20837 | 3745 | 0.85% |
| 2025-01-21 | 18.60 | 18.17 | -0.24 | -1.30% | 18.00 | 18.60 | 29991 | 5452 | 1.22% |
| 2025-01-20 | 18.54 | 18.41 | -0.02 | -0.11% | 18.25 | 18.60 | 31776 | 5865 | 1.29% |
| 2025-01-17 | 18.35 | 18.43 | 0.07 | 0.38% | 18.10 | 18.66 | 35572 | 6529 | 1.44% |
| 2025-01-16 | 18.54 | 18.36 | 0.08 | 0.44% | 18.17 | 18.74 | 36534 | 6746 | 1.48% |
| 2025-01-15 | 18.55 | 18.28 | -0.26 | -1.40% | 18.19 | 18.76 | 34417 | 6318 | 1.40% |
| 2025-01-14 | 17.88 | 18.54 | 0.91 | 5.16% | 17.75 | 18.61 | 54355 | 9904 | 2.21% |
| 2025-01-13 | 17.50 | 17.63 | 0.08 | 0.46% | 16.90 | 17.66 | 35414 | 6154 | 1.44% |
| 2025-01-10 | 18.25 | 17.55 | -0.70 | -3.84% | 17.54 | 18.39 | 34451 | 6201 | 1.40% |
| 2025-01-09 | 18.01 | 18.25 | 0.16 | 0.88% | 17.92 | 18.35 | 30895 | 5637 | 1.25% |
| 2025-01-08 | 18.30 | 18.09 | -0.10 | -0.55% | 17.50 | 18.35 | 43787 | 7871 | 1.78% |
| 2025-01-07 | 17.85 | 18.19 | 0.55 | 3.12% | 17.66 | 18.20 | 49837 | 8955 | 2.02% |
| 2025-01-06 | 17.36 | 17.64 | 0.00 | 0.00% | 16.95 | 17.83 | 42345 | 7426 | 1.72% |
| 2025-01-03 | 18.76 | 17.64 | -1.10 | -5.87% | 17.62 | 18.96 | 48859 | 8860 | 1.98% |
| 2025-01-02 | 19.21 | 18.74 | -0.48 | -2.50% | 18.51 | 19.50 | 43196 | 8246 | 1.75% |
| 2024-12-31 | 19.96 | 19.22 | -0.74 | -3.71% | 19.20 | 20.05 | 42412 | 8279 | 1.72% |
| 2024-12-30 | 20.37 | 19.96 | -0.38 | -1.87% | 19.70 | 20.40 | 30744 | 6167 | 1.25% |
| 2024-12-27 | 20.35 | 20.34 | 0.00 | 0.00% | 20.15 | 20.64 | 33349 | 6814 | 1.35% |
| 2024-12-26 | 20.00 | 20.34 | 0.33 | 1.65% | 20.00 | 20.42 | 33840 | 6860 | 1.37% |
| 2024-12-25 | 20.67 | 20.01 | -0.64 | -3.10% | 19.86 | 20.74 | 40792 | 8208 | 1.66% |