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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 19.04 | 18.40 | -0.65 | -3.41% | 17.97 | 19.04 | 28241 | 5184 | 3.63% |
| 2025-04-07 | 20.00 | 19.05 | -2.12 | -10.01% | 19.05 | 20.06 | 16173 | 3120 | 2.08% |
| 2025-04-03 | 21.15 | 21.17 | -0.11 | -0.52% | 20.88 | 21.33 | 11125 | 2349 | 1.43% |
| 2025-04-02 | 20.96 | 21.28 | 0.24 | 1.14% | 20.87 | 21.45 | 13773 | 2924 | 1.77% |
| 2025-04-01 | 20.70 | 21.04 | 0.34 | 1.64% | 20.70 | 21.30 | 18350 | 3869 | 2.36% |
| 2025-03-31 | 20.70 | 20.70 | -0.05 | -0.24% | 20.25 | 20.83 | 12994 | 2673 | 1.67% |
| 2025-03-28 | 20.98 | 20.75 | -0.29 | -1.38% | 20.73 | 21.12 | 11207 | 2342 | 1.44% |
| 2025-03-27 | 21.05 | 21.04 | -0.04 | -0.19% | 20.70 | 21.20 | 10621 | 2227 | 1.36% |
| 2025-03-26 | 20.75 | 21.08 | 0.41 | 1.98% | 20.45 | 21.17 | 13597 | 2861 | 1.75% |
| 2025-03-25 | 20.65 | 20.67 | 0.02 | 0.10% | 20.35 | 20.77 | 15639 | 3223 | 2.01% |
| 2025-03-24 | 21.15 | 20.65 | -0.56 | -2.64% | 20.28 | 21.37 | 21690 | 4495 | 2.79% |
| 2025-03-21 | 21.30 | 21.21 | -0.24 | -1.12% | 21.08 | 21.48 | 16375 | 3479 | 2.10% |
| 2025-03-20 | 21.32 | 21.45 | 0.05 | 0.23% | 21.29 | 21.57 | 12905 | 2764 | 1.66% |
| 2025-03-19 | 21.42 | 21.40 | -0.04 | -0.19% | 21.25 | 21.56 | 16916 | 3626 | 2.17% |
| 2025-03-18 | 21.50 | 21.44 | -0.05 | -0.23% | 21.33 | 21.59 | 15704 | 3366 | 2.02% |
| 2025-03-17 | 21.52 | 21.49 | 0.00 | 0.00% | 21.30 | 21.66 | 13309 | 2856 | 1.71% |
| 2025-03-14 | 21.28 | 21.49 | 0.09 | 0.42% | 21.18 | 21.53 | 16814 | 3592 | 2.16% |
| 2025-03-13 | 21.40 | 21.40 | 0.00 | 0.00% | 21.15 | 21.60 | 19290 | 4118 | 2.48% |
| 2025-03-12 | 21.28 | 21.40 | 0.12 | 0.56% | 21.16 | 21.45 | 19121 | 4071 | 2.46% |
| 2025-03-11 | 21.49 | 21.28 | -0.37 | -1.71% | 21.05 | 21.49 | 24225 | 5142 | 3.11% |
| 2025-03-10 | 21.28 | 21.65 | 0.26 | 1.22% | 21.06 | 21.65 | 32435 | 6954 | 4.17% |
| 2025-03-07 | 20.76 | 21.39 | 0.54 | 2.59% | 20.75 | 21.77 | 46161 | 9855 | 5.93% |
| 2025-03-06 | 20.64 | 20.85 | 0.21 | 1.02% | 20.50 | 20.98 | 21980 | 4572 | 2.82% |
| 2025-03-05 | 20.54 | 20.64 | -0.04 | -0.19% | 20.35 | 20.87 | 18114 | 3722 | 2.33% |
| 2025-03-04 | 20.53 | 20.68 | 0.15 | 0.73% | 20.40 | 21.00 | 20482 | 4227 | 2.63% |
| 2025-03-03 | 20.13 | 20.53 | 0.40 | 1.99% | 20.01 | 20.75 | 35110 | 7209 | 4.51% |
| 2025-02-28 | 20.40 | 20.13 | -0.31 | -1.52% | 20.05 | 20.89 | 35396 | 7251 | 4.55% |
| 2025-02-27 | 20.54 | 20.44 | -0.63 | -2.99% | 20.26 | 20.71 | 51109 | 10471 | 6.57% |
| 2025-02-26 | 20.17 | 21.07 | 0.99 | 4.93% | 20.17 | 21.25 | 80408 | 16666 | 10.33% |
| 2025-02-25 | 20.57 | 20.08 | 0.56 | 2.87% | 20.06 | 21.47 | 81283 | 16867 | 10.44% |
| 2025-02-24 | 19.55 | 19.52 | -0.05 | -0.26% | 19.24 | 19.67 | 13195 | 2567 | 1.70% |
| 2025-02-21 | 19.50 | 19.57 | 0.01 | 0.05% | 19.39 | 19.68 | 11712 | 2290 | 1.50% |
| 2025-02-20 | 19.38 | 19.56 | 0.16 | 0.82% | 19.36 | 19.58 | 11518 | 2244 | 1.48% |
| 2025-02-19 | 19.11 | 19.40 | 0.35 | 1.84% | 19.01 | 19.41 | 10648 | 2058 | 1.37% |
| 2025-02-18 | 19.43 | 19.05 | -0.38 | -1.96% | 18.92 | 19.65 | 13027 | 2507 | 1.67% |
| 2025-02-17 | 19.26 | 19.43 | 0.17 | 0.88% | 19.21 | 19.55 | 10996 | 2131 | 1.41% |
| 2025-02-14 | 19.11 | 19.26 | 0.06 | 0.31% | 19.11 | 19.43 | 10347 | 1997 | 1.33% |
| 2025-02-13 | 19.65 | 19.20 | -0.44 | -2.24% | 19.15 | 19.65 | 11278 | 2179 | 1.45% |
| 2025-02-12 | 19.59 | 19.64 | -0.06 | -0.30% | 19.48 | 19.71 | 10695 | 2095 | 1.37% |
| 2025-02-11 | 19.66 | 19.70 | 0.20 | 1.03% | 19.55 | 19.95 | 18731 | 3691 | 2.41% |
| 2025-02-10 | 19.35 | 19.50 | 0.24 | 1.25% | 19.15 | 19.50 | 12813 | 2487 | 1.65% |
| 2025-02-07 | 19.25 | 19.26 | 0.01 | 0.05% | 19.06 | 19.40 | 13214 | 2548 | 1.70% |
| 2025-02-06 | 19.12 | 19.25 | 0.06 | 0.31% | 19.00 | 19.30 | 13436 | 2577 | 1.73% |
| 2025-02-05 | 19.22 | 19.19 | 0.02 | 0.10% | 19.10 | 19.38 | 12393 | 2381 | 1.59% |
| 2025-01-27 | 19.10 | 19.17 | 0.08 | 0.42% | 19.10 | 19.43 | 12785 | 2461 | 1.64% |
| 2025-01-24 | 18.93 | 19.09 | 0.18 | 0.95% | 18.78 | 19.12 | 8568 | 1623 | 1.10% |
| 2025-01-23 | 19.00 | 18.91 | -0.04 | -0.21% | 18.91 | 19.16 | 11268 | 2148 | 1.45% |
| 2025-01-22 | 19.01 | 18.95 | -0.17 | -0.89% | 18.77 | 19.15 | 10418 | 1975 | 1.34% |
| 2025-01-21 | 19.03 | 19.12 | 0.20 | 1.06% | 18.76 | 19.13 | 12649 | 2401 | 1.62% |
| 2025-01-20 | 18.39 | 18.92 | 0.54 | 2.94% | 18.26 | 19.07 | 22553 | 4256 | 2.90% |
| 2025-01-17 | 18.19 | 18.38 | 0.20 | 1.10% | 18.07 | 18.42 | 10270 | 1881 | 1.32% |
| 2025-01-16 | 18.37 | 18.18 | -0.06 | -0.33% | 18.01 | 18.54 | 15327 | 2795 | 1.97% |
| 2025-01-15 | 18.83 | 18.24 | 0.30 | 1.67% | 18.20 | 18.99 | 19434 | 3585 | 2.50% |
| 2025-01-14 | 17.25 | 17.94 | 0.76 | 4.42% | 17.20 | 17.95 | 10796 | 1911 | 1.39% |
| 2025-01-13 | 17.06 | 17.18 | 0.18 | 1.06% | 16.51 | 17.19 | 6716 | 1136 | 0.86% |
| 2025-01-10 | 17.52 | 17.00 | -0.48 | -2.75% | 16.99 | 17.60 | 8282 | 1430 | 1.06% |
| 2025-01-09 | 17.65 | 17.63 | 0.17 | 0.97% | 17.45 | 17.80 | 9729 | 1719 | 1.25% |
| 2025-01-08 | 17.60 | 17.46 | -0.04 | -0.23% | 17.07 | 17.61 | 8882 | 1547 | 1.14% |
| 2025-01-07 | 17.14 | 17.50 | 0.48 | 2.82% | 17.03 | 17.50 | 9536 | 1647 | 1.22% |
| 2025-01-06 | 16.92 | 17.02 | 0.10 | 0.59% | 16.41 | 17.15 | 10864 | 1831 | 1.40% |
| 2025-01-03 | 17.50 | 16.92 | -0.55 | -3.15% | 16.85 | 17.65 | 14256 | 2447 | 1.83% |
| 2025-01-02 | 17.85 | 17.47 | -0.45 | -2.51% | 17.34 | 18.14 | 12205 | 2168 | 1.57% |
| 2024-12-31 | 18.33 | 17.92 | -0.41 | -2.24% | 17.87 | 18.45 | 10012 | 1810 | 1.29% |
| 2024-12-30 | 18.46 | 18.33 | -0.19 | -1.03% | 18.02 | 18.49 | 7961 | 1455 | 1.02% |