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 | 19.65 | 19.43 | -0.46 | -2.31% | 19.23 | 20.04 | 58416 | 11440 | 2.66% |
| 2025-04-02 | 20.02 | 19.89 | -0.29 | -1.44% | 19.80 | 20.56 | 61368 | 12371 | 2.79% |
| 2025-04-01 | 20.23 | 20.18 | -0.13 | -0.64% | 19.90 | 20.45 | 76291 | 15339 | 3.47% |
| 2025-03-31 | 19.25 | 20.31 | 0.84 | 4.31% | 18.70 | 20.60 | 113280 | 22170 | 5.16% |
| 2025-03-28 | 20.16 | 19.47 | -0.69 | -3.42% | 19.43 | 20.33 | 82255 | 16309 | 3.74% |
| 2025-03-27 | 19.15 | 20.16 | 0.85 | 4.40% | 18.91 | 21.34 | 177317 | 36000 | 8.07% |
| 2025-03-26 | 19.20 | 19.31 | 0.02 | 0.10% | 19.18 | 19.55 | 44970 | 8695 | 2.05% |
| 2025-03-25 | 19.75 | 19.29 | -0.55 | -2.77% | 19.07 | 19.75 | 88263 | 17101 | 4.02% |
| 2025-03-24 | 19.95 | 19.84 | -0.09 | -0.45% | 19.29 | 20.24 | 88983 | 17552 | 4.05% |
| 2025-03-21 | 20.69 | 19.93 | -0.90 | -4.32% | 19.86 | 20.79 | 99817 | 20162 | 4.54% |
| 2025-03-20 | 21.14 | 20.83 | -0.50 | -2.34% | 20.74 | 21.20 | 80406 | 16845 | 3.66% |
| 2025-03-19 | 20.79 | 21.33 | 0.41 | 1.96% | 20.41 | 21.55 | 132214 | 27871 | 6.02% |
| 2025-03-18 | 20.85 | 20.92 | 0.11 | 0.53% | 20.50 | 21.04 | 87158 | 18127 | 3.97% |
| 2025-03-17 | 21.00 | 20.81 | -0.13 | -0.62% | 20.60 | 21.25 | 72680 | 15147 | 3.31% |
| 2025-03-14 | 20.80 | 20.94 | -0.04 | -0.19% | 20.45 | 21.20 | 104216 | 21777 | 4.74% |
| 2025-03-13 | 21.70 | 20.98 | -0.80 | -3.67% | 20.41 | 21.91 | 157431 | 33057 | 7.17% |
| 2025-03-12 | 21.51 | 21.78 | 0.68 | 3.22% | 21.27 | 22.13 | 173556 | 37800 | 7.90% |
| 2025-03-11 | 21.10 | 21.10 | -0.35 | -1.63% | 20.77 | 21.49 | 115786 | 24363 | 5.27% |
| 2025-03-10 | 21.51 | 21.45 | -0.06 | -0.28% | 21.13 | 22.15 | 168334 | 36339 | 7.66% |
| 2025-03-07 | 21.62 | 21.51 | 0.35 | 1.65% | 21.20 | 23.46 | 352768 | 77957 | 16.06% |
| 2025-03-06 | 19.48 | 21.16 | 2.01 | 10.50% | 19.31 | 21.27 | 228149 | 46554 | 10.39% |
| 2025-03-05 | 18.78 | 19.15 | 0.32 | 1.70% | 18.52 | 19.23 | 76489 | 14469 | 3.48% |
| 2025-03-04 | 18.44 | 18.83 | 0.24 | 1.29% | 18.36 | 19.01 | 54806 | 10295 | 2.49% |
| 2025-03-03 | 19.02 | 18.59 | -0.33 | -1.74% | 18.48 | 19.14 | 94969 | 17857 | 4.32% |
| 2025-02-28 | 19.90 | 18.92 | -1.15 | -5.73% | 18.83 | 19.98 | 114901 | 22183 | 5.23% |
| 2025-02-27 | 20.23 | 20.07 | -0.15 | -0.74% | 19.47 | 20.50 | 126060 | 25131 | 5.74% |
| 2025-02-26 | 20.21 | 20.22 | 0.12 | 0.60% | 19.91 | 20.56 | 106520 | 21527 | 4.85% |
| 2025-02-25 | 19.98 | 20.10 | -0.22 | -1.08% | 19.84 | 20.61 | 130099 | 26328 | 5.92% |
| 2025-02-24 | 20.50 | 20.32 | -0.14 | -0.68% | 20.26 | 21.65 | 210206 | 43794 | 9.57% |
| 2025-02-21 | 19.62 | 20.46 | 0.78 | 3.96% | 19.56 | 20.77 | 191208 | 38662 | 8.70% |
| 2025-02-20 | 19.46 | 19.68 | 0.29 | 1.50% | 19.36 | 19.94 | 161189 | 31657 | 7.34% |
| 2025-02-19 | 18.58 | 19.39 | 0.83 | 4.47% | 18.58 | 20.05 | 194145 | 37696 | 8.84% |
| 2025-02-18 | 19.12 | 18.56 | -0.65 | -3.38% | 18.47 | 19.26 | 125673 | 23759 | 5.72% |
| 2025-02-17 | 18.56 | 19.21 | 0.87 | 4.74% | 18.38 | 19.56 | 181778 | 34705 | 8.27% |
| 2025-02-14 | 18.41 | 18.34 | 0.01 | 0.05% | 18.05 | 18.49 | 89223 | 16327 | 4.06% |
| 2025-02-13 | 19.10 | 18.33 | -0.80 | -4.18% | 18.31 | 19.11 | 145187 | 26985 | 6.61% |
| 2025-02-12 | 19.12 | 19.13 | -0.04 | -0.21% | 18.87 | 19.24 | 106581 | 20276 | 4.85% |
| 2025-02-11 | 18.80 | 19.17 | 0.35 | 1.86% | 18.68 | 19.40 | 168541 | 32150 | 7.67% |
| 2025-02-10 | 18.96 | 18.82 | -0.14 | -0.74% | 18.55 | 19.08 | 123905 | 23175 | 5.64% |
| 2025-02-07 | 18.75 | 18.96 | 0.20 | 1.07% | 18.31 | 18.98 | 178680 | 33283 | 8.13% |
| 2025-02-06 | 18.60 | 18.76 | 0.18 | 0.97% | 18.36 | 18.88 | 156993 | 29284 | 7.15% |
| 2025-02-05 | 18.80 | 18.58 | 0.28 | 1.53% | 18.34 | 18.94 | 204486 | 38078 | 9.31% |
| 2025-01-27 | 18.58 | 18.30 | -0.04 | -0.22% | 18.11 | 19.00 | 207441 | 38405 | 9.44% |
| 2025-01-24 | 16.74 | 18.34 | 1.75 | 10.55% | 16.74 | 18.50 | 250695 | 44895 | 11.41% |
| 2025-01-23 | 16.65 | 16.59 | 0.22 | 1.34% | 16.56 | 17.30 | 137345 | 23218 | 6.25% |
| 2025-01-22 | 16.30 | 16.37 | -0.06 | -0.37% | 16.21 | 16.82 | 94287 | 15600 | 4.29% |
| 2025-01-21 | 16.44 | 16.43 | 0.07 | 0.43% | 16.07 | 16.65 | 83025 | 13536 | 3.78% |
| 2025-01-20 | 16.18 | 16.36 | 0.37 | 2.31% | 16.04 | 16.45 | 74817 | 12163 | 3.41% |
| 2025-01-17 | 15.88 | 15.99 | 0.04 | 0.25% | 15.70 | 16.14 | 59870 | 9539 | 2.73% |
| 2025-01-16 | 16.19 | 15.95 | -0.07 | -0.44% | 15.78 | 16.47 | 78825 | 12676 | 3.59% |
| 2025-01-15 | 16.40 | 16.02 | -0.40 | -2.44% | 15.94 | 16.40 | 68444 | 11048 | 3.12% |
| 2025-01-14 | 15.34 | 16.42 | 1.17 | 7.67% | 15.33 | 16.43 | 111913 | 17936 | 5.09% |
| 2025-01-13 | 15.38 | 15.25 | -0.25 | -1.61% | 15.00 | 15.56 | 64986 | 9921 | 2.96% |
| 2025-01-10 | 15.97 | 15.50 | -0.54 | -3.37% | 15.50 | 16.28 | 74414 | 11843 | 3.39% |
| 2025-01-09 | 15.80 | 16.04 | 0.14 | 0.88% | 15.80 | 16.36 | 83893 | 13514 | 3.82% |
| 2025-01-08 | 16.07 | 15.90 | -0.33 | -2.03% | 15.35 | 16.07 | 107823 | 16930 | 4.91% |
| 2025-01-07 | 15.96 | 16.23 | 0.27 | 1.69% | 15.60 | 16.24 | 113528 | 18096 | 5.17% |
| 2025-01-06 | 16.36 | 15.96 | -0.34 | -2.09% | 15.79 | 16.59 | 110377 | 17797 | 5.02% |
| 2025-01-03 | 17.36 | 16.30 | -1.06 | -6.11% | 16.27 | 17.48 | 151996 | 25542 | 6.92% |
| 2025-01-02 | 18.50 | 17.36 | -1.26 | -6.77% | 17.07 | 18.95 | 202914 | 36494 | 9.24% |
| 2024-12-31 | 19.90 | 18.62 | -1.29 | -6.48% | 18.52 | 20.03 | 205262 | 39265 | 9.34% |
| 2024-12-30 | 18.56 | 19.91 | 1.28 | 6.87% | 18.48 | 21.08 | 279952 | 55230 | 12.74% |
| 2024-12-27 | 19.02 | 18.63 | -0.43 | -2.26% | 18.46 | 19.10 | 146224 | 27309 | 6.66% |
| 2024-12-26 | 17.96 | 19.06 | 1.31 | 7.38% | 17.80 | 19.47 | 246073 | 46267 | 11.20% |
| 2024-12-25 | 17.48 | 17.75 | 0.11 | 0.62% | 17.09 | 18.02 | 108424 | 19114 | 4.94% |