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 | 17.71 | 17.75 | -0.19 | -1.06% | 17.61 | 18.15 | 240403 | 42870 | 1.58% |
| 2025-04-02 | 17.61 | 17.94 | 0.23 | 1.30% | 17.61 | 18.09 | 241182 | 43185 | 1.58% |
| 2025-04-01 | 17.90 | 17.71 | -0.12 | -0.67% | 17.71 | 17.99 | 207828 | 37069 | 1.36% |
| 2025-03-31 | 18.17 | 17.83 | -0.38 | -2.09% | 17.40 | 18.17 | 381105 | 67346 | 2.50% |
| 2025-03-28 | 18.59 | 18.21 | -0.41 | -2.20% | 18.21 | 18.73 | 283192 | 52066 | 1.86% |
| 2025-03-27 | 18.96 | 18.62 | -0.34 | -1.79% | 18.46 | 18.96 | 289401 | 54138 | 1.90% |
| 2025-03-26 | 18.75 | 18.96 | 0.21 | 1.12% | 18.68 | 19.24 | 314614 | 59879 | 2.07% |
| 2025-03-25 | 18.76 | 18.75 | -0.04 | -0.21% | 18.63 | 19.04 | 286839 | 54029 | 1.88% |
| 2025-03-24 | 19.12 | 18.79 | -0.33 | -1.73% | 18.22 | 19.19 | 476372 | 88992 | 3.13% |
| 2025-03-21 | 19.70 | 19.12 | -0.65 | -3.29% | 19.06 | 19.72 | 511697 | 98612 | 3.36% |
| 2025-03-20 | 19.90 | 19.77 | -0.30 | -1.49% | 19.70 | 20.14 | 432728 | 86013 | 2.84% |
| 2025-03-19 | 20.00 | 20.07 | 0.12 | 0.60% | 19.71 | 20.45 | 602477 | 121271 | 3.96% |
| 2025-03-18 | 20.08 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 410437 | 82047 | 2.69% |
| 2025-03-17 | 20.05 | 20.07 | 0.00 | 0.00% | 19.82 | 20.23 | 466244 | 93314 | 3.06% |
| 2025-03-14 | 19.79 | 20.07 | 0.27 | 1.36% | 19.61 | 20.30 | 612672 | 122318 | 4.02% |
| 2025-03-13 | 20.41 | 19.80 | -0.78 | -3.79% | 19.58 | 20.47 | 686636 | 136451 | 4.51% |
| 2025-03-12 | 20.80 | 20.58 | -0.12 | -0.58% | 20.55 | 21.17 | 825742 | 172099 | 5.42% |
| 2025-03-11 | 20.52 | 20.70 | -0.29 | -1.38% | 20.24 | 20.86 | 1105944 | 227024 | 7.26% |
| 2025-03-10 | 19.50 | 20.99 | 1.46 | 7.48% | 19.34 | 22.49 | 1798144 | 380169 | 11.81% |
| 2025-03-07 | 19.85 | 19.53 | -0.34 | -1.71% | 19.37 | 19.98 | 544526 | 107049 | 3.58% |
| 2025-03-06 | 19.57 | 19.87 | 0.47 | 2.42% | 19.47 | 20.05 | 700162 | 138784 | 4.60% |
| 2025-03-05 | 19.30 | 19.40 | 0.11 | 0.57% | 19.05 | 19.54 | 524023 | 101198 | 3.44% |
| 2025-03-04 | 18.77 | 19.29 | 0.41 | 2.17% | 18.70 | 19.45 | 534760 | 102937 | 3.51% |
| 2025-03-03 | 19.42 | 18.88 | -0.58 | -2.98% | 18.67 | 19.64 | 787864 | 150656 | 5.17% |
| 2025-02-28 | 20.70 | 19.46 | -1.46 | -6.98% | 19.35 | 20.78 | 967813 | 192963 | 6.35% |
| 2025-02-27 | 21.43 | 20.92 | -0.83 | -3.82% | 20.50 | 21.46 | 1270508 | 266863 | 8.34% |
| 2025-02-26 | 21.26 | 21.75 | 0.65 | 3.08% | 20.85 | 22.46 | 1702604 | 368841 | 11.18% |
| 2025-02-25 | 20.50 | 21.10 | 0.15 | 0.72% | 20.40 | 22.18 | 1367322 | 291371 | 8.98% |
| 2025-02-24 | 21.10 | 20.95 | -0.25 | -1.18% | 20.45 | 21.76 | 1257138 | 265488 | 8.25% |
| 2025-02-21 | 21.00 | 21.20 | -0.01 | -0.05% | 20.76 | 21.50 | 1239183 | 261206 | 8.14% |
| 2025-02-20 | 20.95 | 21.21 | 0.21 | 1.00% | 20.66 | 21.58 | 1610569 | 340239 | 10.57% |
| 2025-02-19 | 19.30 | 21.00 | 1.63 | 8.42% | 19.24 | 21.28 | 1954092 | 404448 | 12.83% |
| 2025-02-18 | 20.35 | 19.37 | -0.97 | -4.77% | 19.32 | 20.36 | 835617 | 165694 | 5.49% |
| 2025-02-17 | 19.49 | 20.34 | 0.88 | 4.52% | 19.49 | 20.38 | 1060348 | 213320 | 6.96% |
| 2025-02-14 | 19.69 | 19.46 | -0.36 | -1.82% | 19.31 | 19.88 | 646741 | 126079 | 4.25% |
| 2025-02-13 | 20.39 | 19.82 | -0.77 | -3.74% | 19.74 | 20.58 | 888206 | 177874 | 5.83% |
| 2025-02-12 | 19.75 | 20.59 | 0.70 | 3.52% | 19.64 | 20.79 | 1286758 | 262023 | 8.45% |
| 2025-02-11 | 20.15 | 19.89 | -0.35 | -1.73% | 19.73 | 20.18 | 763002 | 151722 | 5.01% |
| 2025-02-10 | 20.05 | 20.24 | 0.05 | 0.25% | 19.89 | 20.35 | 851128 | 171586 | 5.59% |
| 2025-02-07 | 20.26 | 20.19 | -0.06 | -0.30% | 19.65 | 20.55 | 1355473 | 273464 | 8.90% |
| 2025-02-06 | 19.30 | 20.25 | 0.92 | 4.76% | 19.15 | 20.46 | 1267721 | 254344 | 8.32% |
| 2025-02-05 | 18.60 | 19.33 | 1.17 | 6.44% | 18.50 | 19.61 | 1044973 | 199967 | 6.86% |
| 2025-01-27 | 19.23 | 18.16 | -1.47 | -7.49% | 18.11 | 19.24 | 981502 | 181237 | 6.44% |
| 2025-01-24 | 19.13 | 19.63 | 0.23 | 1.19% | 19.05 | 19.73 | 814874 | 158611 | 5.35% |
| 2025-01-23 | 19.34 | 19.40 | 0.35 | 1.84% | 19.20 | 20.33 | 1125517 | 221687 | 7.39% |
| 2025-01-22 | 19.50 | 19.05 | -0.64 | -3.25% | 18.95 | 19.50 | 678805 | 129673 | 4.46% |
| 2025-01-21 | 19.27 | 19.69 | 0.62 | 3.25% | 19.13 | 19.82 | 953062 | 186034 | 6.26% |
| 2025-01-20 | 19.41 | 19.07 | -0.06 | -0.31% | 19.00 | 19.48 | 585886 | 112656 | 3.85% |
| 2025-01-17 | 19.11 | 19.13 | -0.17 | -0.88% | 19.00 | 19.59 | 643897 | 124121 | 4.23% |
| 2025-01-16 | 19.72 | 19.30 | -0.30 | -1.53% | 19.14 | 20.09 | 974845 | 191075 | 6.40% |
| 2025-01-15 | 20.22 | 19.60 | -0.60 | -2.97% | 19.51 | 20.23 | 1131347 | 222921 | 7.43% |
| 2025-01-14 | 17.88 | 20.20 | 2.35 | 13.17% | 17.66 | 20.99 | 1607192 | 306703 | 10.55% |
| 2025-01-13 | 17.00 | 17.85 | 0.15 | 0.85% | 17.00 | 18.30 | 836725 | 149065 | 5.49% |
| 2025-01-10 | 17.81 | 17.70 | -0.12 | -0.67% | 17.63 | 18.64 | 1073972 | 194971 | 7.05% |
| 2025-01-09 | 17.57 | 17.82 | -0.05 | -0.28% | 17.51 | 18.20 | 896418 | 160077 | 5.89% |
| 2025-01-08 | 16.89 | 17.87 | 0.87 | 5.12% | 16.43 | 18.34 | 1208186 | 209715 | 7.93% |
| 2025-01-07 | 16.23 | 17.00 | 0.87 | 5.39% | 16.20 | 17.01 | 684260 | 113888 | 4.49% |
| 2025-01-06 | 16.45 | 16.13 | -0.37 | -2.24% | 15.99 | 16.64 | 546790 | 89105 | 3.59% |
| 2025-01-03 | 17.71 | 16.50 | -1.20 | -6.78% | 16.38 | 17.85 | 826010 | 139801 | 5.42% |
| 2025-01-02 | 17.94 | 17.70 | -0.25 | -1.39% | 17.45 | 18.50 | 746053 | 133956 | 4.90% |
| 2024-12-31 | 18.77 | 17.95 | -0.78 | -4.16% | 17.94 | 18.81 | 571914 | 104319 | 3.76% |
| 2024-12-30 | 19.00 | 18.73 | -0.29 | -1.52% | 18.56 | 19.00 | 433908 | 81423 | 2.85% |
| 2024-12-27 | 19.21 | 19.02 | -0.18 | -0.94% | 18.92 | 19.49 | 597528 | 115000 | 3.92% |
| 2024-12-26 | 18.89 | 19.20 | 0.28 | 1.48% | 18.78 | 19.41 | 528217 | 101489 | 3.47% |
| 2024-12-25 | 19.60 | 18.92 | -0.67 | -3.42% | 18.68 | 19.75 | 685464 | 130437 | 4.50% |