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 | 18.31 | 18.16 | -0.41 | -2.21% | 18.05 | 18.73 | 105781 | 19420 | 2.60% |
| 2025-04-02 | 18.33 | 18.57 | 0.38 | 2.09% | 18.27 | 18.81 | 131201 | 24428 | 3.23% |
| 2025-04-01 | 18.53 | 18.19 | -0.35 | -1.89% | 18.17 | 18.69 | 99615 | 18316 | 2.45% |
| 2025-03-31 | 18.27 | 18.54 | -0.28 | -1.49% | 18.03 | 18.70 | 132648 | 24271 | 3.26% |
| 2025-03-28 | 18.89 | 18.82 | -0.13 | -0.69% | 18.80 | 19.38 | 113015 | 21507 | 3.15% |
| 2025-03-27 | 19.04 | 18.95 | -0.09 | -0.47% | 18.87 | 19.47 | 141990 | 27224 | 3.95% |
| 2025-03-26 | 18.95 | 19.04 | 0.09 | 0.47% | 18.87 | 19.37 | 124250 | 23778 | 3.46% |
| 2025-03-25 | 19.20 | 18.95 | -0.33 | -1.71% | 18.79 | 19.30 | 112541 | 21405 | 3.13% |
| 2025-03-24 | 19.79 | 19.28 | -0.54 | -2.72% | 18.64 | 20.07 | 202243 | 38923 | 5.63% |
| 2025-03-21 | 21.10 | 19.82 | -1.52 | -7.12% | 19.71 | 21.10 | 289191 | 58614 | 8.05% |
| 2025-03-20 | 20.80 | 21.34 | 0.40 | 1.91% | 20.71 | 21.86 | 317870 | 67912 | 8.85% |
| 2025-03-19 | 20.80 | 20.94 | -0.09 | -0.43% | 20.75 | 21.30 | 167780 | 35225 | 4.67% |
| 2025-03-18 | 21.35 | 21.03 | -0.18 | -0.85% | 20.88 | 21.60 | 196523 | 41579 | 5.47% |
| 2025-03-17 | 21.18 | 21.21 | 0.01 | 0.05% | 21.01 | 21.60 | 221015 | 47150 | 6.16% |
| 2025-03-14 | 20.90 | 21.20 | 0.16 | 0.76% | 20.66 | 21.29 | 220599 | 46430 | 6.14% |
| 2025-03-13 | 21.61 | 21.04 | -0.84 | -3.84% | 20.55 | 21.87 | 357140 | 75097 | 9.95% |
| 2025-03-12 | 22.02 | 21.88 | -0.28 | -1.26% | 21.86 | 22.62 | 385382 | 85586 | 10.73% |
| 2025-03-11 | 21.80 | 22.16 | -0.39 | -1.73% | 21.75 | 22.89 | 357504 | 79013 | 9.96% |
| 2025-03-10 | 22.61 | 22.55 | 0.03 | 0.13% | 22.02 | 23.00 | 466484 | 105049 | 12.99% |
| 2025-03-07 | 23.88 | 22.52 | -1.34 | -5.62% | 22.26 | 24.33 | 708565 | 165515 | 19.74% |
| 2025-03-06 | 25.00 | 23.86 | -0.55 | -2.25% | 23.62 | 25.28 | 921018 | 222670 | 25.65% |
| 2025-03-05 | 23.46 | 24.41 | 3.45 | 16.46% | 22.85 | 25.15 | 1071919 | 259377 | 29.86% |
| 2025-03-04 | 16.66 | 20.96 | 3.49 | 19.98% | 16.51 | 20.96 | 555926 | 107812 | 15.48% |
| 2025-03-03 | 18.22 | 17.47 | 0.14 | 0.81% | 17.17 | 18.78 | 282610 | 50897 | 7.87% |
| 2025-02-28 | 18.80 | 17.33 | -1.26 | -6.78% | 17.21 | 18.84 | 277299 | 49318 | 7.72% |
| 2025-02-27 | 18.20 | 18.59 | 0.55 | 3.05% | 17.60 | 18.88 | 346325 | 63231 | 9.65% |
| 2025-02-26 | 17.70 | 18.04 | 0.45 | 2.56% | 17.46 | 18.05 | 170982 | 30419 | 4.76% |
| 2025-02-25 | 17.29 | 17.59 | -0.14 | -0.79% | 17.17 | 17.94 | 132776 | 23274 | 3.70% |
| 2025-02-24 | 17.75 | 17.73 | -0.30 | -1.66% | 17.45 | 17.86 | 173029 | 30548 | 4.82% |
| 2025-02-21 | 17.27 | 18.03 | 0.74 | 4.28% | 17.16 | 18.18 | 240525 | 42715 | 6.70% |
| 2025-02-20 | 17.38 | 17.29 | -0.09 | -0.52% | 17.16 | 17.48 | 119388 | 20652 | 3.33% |
| 2025-02-19 | 16.86 | 17.38 | 0.52 | 3.08% | 16.81 | 17.49 | 141461 | 24327 | 3.94% |
| 2025-02-18 | 17.38 | 16.86 | -0.63 | -3.60% | 16.78 | 17.85 | 148782 | 25732 | 4.14% |
| 2025-02-17 | 17.50 | 17.49 | -0.08 | -0.46% | 17.29 | 17.69 | 193584 | 33917 | 5.39% |
| 2025-02-14 | 16.60 | 17.57 | 0.97 | 5.84% | 16.35 | 17.98 | 254578 | 44067 | 7.09% |
| 2025-02-13 | 17.06 | 16.60 | -0.49 | -2.87% | 16.54 | 17.08 | 116456 | 19467 | 3.24% |
| 2025-02-12 | 16.89 | 17.09 | 0.12 | 0.71% | 16.85 | 17.15 | 123480 | 20998 | 3.44% |
| 2025-02-11 | 17.30 | 16.97 | -0.68 | -3.85% | 16.70 | 17.30 | 151329 | 25630 | 4.21% |
| 2025-02-10 | 17.42 | 17.65 | 0.38 | 2.20% | 17.21 | 17.72 | 126099 | 22065 | 3.51% |
| 2025-02-07 | 17.36 | 17.27 | -0.08 | -0.46% | 17.00 | 17.77 | 177520 | 30930 | 4.94% |
| 2025-02-06 | 16.35 | 17.35 | 1.02 | 6.25% | 16.16 | 17.43 | 153092 | 25910 | 4.26% |
| 2025-02-05 | 16.40 | 16.33 | 0.24 | 1.49% | 16.00 | 16.62 | 79699 | 13053 | 2.22% |
| 2025-01-27 | 16.86 | 16.09 | -0.56 | -3.36% | 16.08 | 16.86 | 88938 | 14569 | 2.48% |
| 2025-01-24 | 16.07 | 16.65 | 0.53 | 3.29% | 16.02 | 16.69 | 98992 | 16292 | 2.76% |
| 2025-01-23 | 16.30 | 16.12 | 0.02 | 0.12% | 16.11 | 16.75 | 104257 | 17128 | 2.90% |
| 2025-01-22 | 16.20 | 16.10 | -0.14 | -0.86% | 15.98 | 16.36 | 72217 | 11679 | 2.01% |
| 2025-01-21 | 16.13 | 16.24 | 0.21 | 1.31% | 15.92 | 16.34 | 82734 | 13333 | 2.30% |
| 2025-01-20 | 16.10 | 16.03 | 0.08 | 0.50% | 15.93 | 16.25 | 82900 | 13332 | 2.31% |
| 2025-01-17 | 15.67 | 15.95 | 0.15 | 0.95% | 15.58 | 16.15 | 88303 | 14029 | 2.46% |
| 2025-01-16 | 15.85 | 15.80 | 0.04 | 0.25% | 15.64 | 16.28 | 98223 | 15621 | 2.74% |
| 2025-01-15 | 15.73 | 15.76 | 0.05 | 0.32% | 15.63 | 16.15 | 120875 | 19172 | 3.37% |
| 2025-01-14 | 14.52 | 15.71 | 1.29 | 8.95% | 14.45 | 15.75 | 152541 | 23351 | 4.25% |
| 2025-01-13 | 14.18 | 14.42 | -0.06 | -0.41% | 13.80 | 14.49 | 93396 | 13273 | 2.60% |
| 2025-01-10 | 15.14 | 14.48 | -0.53 | -3.53% | 14.45 | 15.58 | 143648 | 21627 | 4.00% |
| 2025-01-09 | 14.91 | 15.01 | 0.04 | 0.27% | 14.84 | 15.39 | 109837 | 16629 | 3.06% |
| 2025-01-08 | 15.37 | 14.97 | -0.52 | -3.36% | 14.40 | 15.44 | 162379 | 24228 | 4.52% |
| 2025-01-07 | 15.07 | 15.49 | 0.51 | 3.40% | 14.92 | 15.51 | 144218 | 21969 | 4.02% |
| 2025-01-06 | 15.40 | 14.98 | -0.63 | -4.04% | 14.82 | 15.50 | 162623 | 24581 | 4.53% |
| 2025-01-03 | 17.38 | 15.61 | -2.09 | -11.81% | 15.48 | 17.50 | 322323 | 52485 | 8.98% |
| 2025-01-02 | 19.50 | 17.70 | -1.65 | -8.53% | 17.51 | 20.59 | 446721 | 86200 | 12.44% |
| 2024-12-31 | 18.55 | 19.35 | 0.72 | 3.86% | 18.45 | 19.47 | 353883 | 67621 | 9.86% |
| 2024-12-30 | 18.46 | 18.63 | 0.06 | 0.32% | 18.16 | 18.96 | 169973 | 31703 | 4.73% |
| 2024-12-27 | 18.46 | 18.57 | 0.11 | 0.60% | 18.16 | 19.00 | 234724 | 43810 | 6.54% |
| 2024-12-26 | 17.64 | 18.46 | 0.76 | 4.29% | 17.54 | 18.57 | 185615 | 33897 | 5.17% |
| 2024-12-25 | 18.15 | 17.70 | -0.51 | -2.80% | 17.40 | 18.21 | 126543 | 22429 | 3.52% |