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 | 19.09 | 19.16 | -0.40 | -2.04% | 18.91 | 19.60 | 307589 | 59120 | 2.55% |
| 2025-04-02 | 18.85 | 19.56 | 0.64 | 3.38% | 18.78 | 19.76 | 371499 | 72104 | 3.08% |
| 2025-04-01 | 19.70 | 18.92 | -0.67 | -3.42% | 18.78 | 20.06 | 364221 | 70200 | 3.02% |
| 2025-03-31 | 19.70 | 19.59 | -0.41 | -2.05% | 18.99 | 19.90 | 438092 | 84531 | 3.63% |
| 2025-03-28 | 19.95 | 20.00 | -0.10 | -0.50% | 19.95 | 20.60 | 340305 | 68775 | 2.82% |
| 2025-03-27 | 20.81 | 20.10 | -1.01 | -4.78% | 20.05 | 21.10 | 595367 | 122117 | 4.94% |
| 2025-03-26 | 20.91 | 21.11 | 0.01 | 0.05% | 20.72 | 21.98 | 488559 | 104380 | 4.05% |
| 2025-03-25 | 22.04 | 21.10 | -1.12 | -5.04% | 20.92 | 23.19 | 703495 | 156452 | 5.84% |
| 2025-03-24 | 21.41 | 22.22 | 0.81 | 3.78% | 20.95 | 22.24 | 490421 | 106128 | 4.07% |
| 2025-03-21 | 22.97 | 21.41 | -2.14 | -9.09% | 21.32 | 22.98 | 865488 | 189798 | 7.18% |
| 2025-03-20 | 23.60 | 23.55 | -0.45 | -1.88% | 23.11 | 24.69 | 781242 | 186331 | 6.48% |
| 2025-03-19 | 22.60 | 24.00 | 1.22 | 5.36% | 22.45 | 24.59 | 909348 | 214801 | 7.54% |
| 2025-03-18 | 22.19 | 22.78 | 0.65 | 2.94% | 21.90 | 22.96 | 643670 | 144953 | 5.34% |
| 2025-03-17 | 22.87 | 22.13 | -0.88 | -3.82% | 21.92 | 22.99 | 725113 | 161494 | 6.02% |
| 2025-03-14 | 21.30 | 23.01 | 1.46 | 6.77% | 20.84 | 23.49 | 1046001 | 232199 | 8.68% |
| 2025-03-13 | 23.18 | 21.55 | -1.61 | -6.95% | 21.22 | 23.30 | 988259 | 217151 | 8.20% |
| 2025-03-12 | 24.00 | 23.16 | -0.39 | -1.66% | 23.12 | 24.89 | 1143030 | 273299 | 9.48% |
| 2025-03-11 | 23.98 | 23.55 | 0.67 | 2.93% | 22.65 | 24.90 | 1420072 | 336937 | 11.78% |
| 2025-03-10 | 21.34 | 22.88 | 2.58 | 12.71% | 21.00 | 23.24 | 1183413 | 260273 | 9.82% |
| 2025-03-07 | 19.50 | 20.30 | 0.68 | 3.47% | 19.40 | 20.79 | 705400 | 142386 | 5.85% |
| 2025-03-06 | 19.41 | 19.62 | 0.21 | 1.08% | 19.20 | 19.97 | 528401 | 103244 | 4.38% |
| 2025-03-05 | 19.13 | 19.41 | 0.21 | 1.09% | 18.84 | 19.45 | 311425 | 59639 | 2.58% |
| 2025-03-04 | 18.80 | 19.20 | 0.01 | 0.05% | 18.80 | 19.72 | 428212 | 82803 | 3.55% |
| 2025-03-03 | 18.55 | 19.19 | 0.77 | 4.18% | 18.13 | 20.19 | 650551 | 125675 | 5.40% |
| 2025-02-28 | 18.90 | 18.42 | -0.77 | -4.01% | 18.26 | 19.27 | 462400 | 86030 | 3.84% |
| 2025-02-27 | 19.89 | 19.19 | -0.53 | -2.69% | 18.81 | 19.89 | 559103 | 107620 | 4.64% |
| 2025-02-26 | 19.55 | 19.72 | 0.17 | 0.87% | 19.50 | 20.88 | 818942 | 165418 | 6.79% |
| 2025-02-25 | 19.55 | 19.55 | -0.44 | -2.20% | 19.28 | 19.99 | 461190 | 90473 | 3.83% |
| 2025-02-24 | 20.73 | 19.99 | -0.77 | -3.71% | 19.59 | 20.75 | 627017 | 124923 | 5.20% |
| 2025-02-21 | 20.00 | 20.76 | 0.50 | 2.47% | 19.71 | 20.95 | 813690 | 166337 | 6.75% |
| 2025-02-20 | 18.73 | 20.26 | 1.73 | 9.34% | 18.70 | 20.98 | 1280155 | 258340 | 10.62% |
| 2025-02-19 | 16.47 | 18.53 | 2.00 | 12.10% | 16.41 | 18.70 | 973247 | 173943 | 8.07% |
| 2025-02-18 | 17.00 | 16.53 | -0.56 | -3.28% | 16.38 | 17.16 | 383075 | 64185 | 3.18% |
| 2025-02-17 | 16.69 | 17.09 | 0.30 | 1.79% | 16.50 | 17.10 | 383018 | 64563 | 3.18% |
| 2025-02-14 | 16.90 | 16.79 | -0.40 | -2.33% | 16.50 | 17.36 | 521199 | 87763 | 4.32% |
| 2025-02-13 | 19.10 | 17.19 | -0.90 | -4.98% | 17.18 | 19.10 | 683447 | 123889 | 5.67% |
| 2025-02-12 | 17.50 | 18.09 | 0.54 | 3.08% | 17.33 | 18.20 | 421041 | 75555 | 3.49% |
| 2025-02-11 | 17.97 | 17.55 | -0.60 | -3.31% | 17.49 | 17.98 | 369039 | 65046 | 3.06% |
| 2025-02-10 | 18.35 | 18.15 | 0.16 | 0.89% | 17.61 | 18.36 | 529777 | 95287 | 4.40% |
| 2025-02-07 | 18.30 | 17.99 | -0.36 | -1.96% | 17.61 | 18.46 | 545556 | 98657 | 4.53% |
| 2025-02-06 | 17.29 | 18.35 | 0.97 | 5.58% | 17.29 | 18.52 | 608413 | 109714 | 5.05% |
| 2025-02-05 | 16.65 | 17.38 | 1.01 | 6.17% | 16.52 | 17.67 | 477675 | 82161 | 3.96% |
| 2025-01-27 | 17.25 | 16.37 | -0.79 | -4.60% | 16.37 | 17.32 | 284981 | 47439 | 2.36% |
| 2025-01-24 | 16.44 | 17.16 | 0.65 | 3.94% | 16.30 | 17.20 | 416248 | 70486 | 3.45% |
| 2025-01-23 | 17.12 | 16.51 | -0.45 | -2.65% | 16.47 | 17.28 | 445180 | 75156 | 3.69% |
| 2025-01-22 | 17.02 | 16.96 | -0.66 | -3.75% | 16.58 | 17.13 | 549755 | 92870 | 4.56% |
| 2025-01-21 | 16.71 | 17.62 | 1.08 | 6.53% | 16.32 | 17.67 | 631551 | 107341 | 5.24% |
| 2025-01-20 | 17.10 | 16.54 | -0.52 | -3.05% | 16.48 | 17.35 | 523358 | 88005 | 4.34% |
| 2025-01-17 | 16.82 | 17.06 | 0.38 | 2.28% | 16.82 | 18.01 | 664620 | 115593 | 5.51% |
| 2025-01-16 | 16.51 | 16.68 | 0.25 | 1.52% | 16.42 | 17.11 | 528593 | 88677 | 4.39% |
| 2025-01-15 | 16.78 | 16.43 | -0.34 | -2.03% | 16.36 | 16.93 | 418053 | 69251 | 3.47% |
| 2025-01-14 | 15.13 | 16.77 | 1.61 | 10.62% | 15.00 | 16.98 | 826521 | 135915 | 6.86% |
| 2025-01-13 | 14.98 | 15.16 | -0.04 | -0.26% | 14.58 | 15.33 | 286603 | 43077 | 2.38% |
| 2025-01-10 | 15.15 | 15.20 | 0.08 | 0.53% | 14.94 | 16.00 | 463242 | 72031 | 3.84% |
| 2025-01-09 | 14.44 | 15.12 | 0.54 | 3.70% | 14.41 | 15.39 | 343927 | 51982 | 2.85% |
| 2025-01-08 | 14.65 | 14.58 | -0.21 | -1.42% | 13.81 | 14.69 | 309119 | 44167 | 2.56% |
| 2025-01-07 | 14.65 | 14.79 | 0.14 | 0.96% | 14.28 | 14.80 | 210023 | 30639 | 1.74% |
| 2025-01-06 | 13.72 | 14.65 | 0.96 | 7.01% | 13.66 | 14.93 | 467429 | 67161 | 3.88% |
| 2025-01-03 | 14.31 | 13.69 | -0.74 | -5.13% | 13.68 | 14.56 | 323881 | 45648 | 2.69% |
| 2025-01-02 | 15.41 | 14.43 | -0.95 | -6.18% | 14.24 | 15.48 | 372690 | 55163 | 3.09% |
| 2024-12-31 | 15.10 | 15.38 | 0.38 | 2.53% | 15.09 | 16.10 | 413238 | 64589 | 3.43% |
| 2024-12-30 | 14.96 | 15.00 | 0.05 | 0.33% | 14.71 | 15.10 | 195341 | 29211 | 1.62% |
| 2024-12-27 | 15.15 | 14.95 | -0.31 | -2.03% | 14.80 | 15.30 | 319836 | 48155 | 2.65% |
| 2024-12-26 | 15.45 | 15.26 | -0.30 | -1.93% | 15.20 | 15.93 | 313262 | 48613 | 2.60% |
| 2024-12-25 | 16.00 | 15.56 | -0.50 | -3.11% | 15.44 | 16.00 | 266221 | 41721 | 2.21% |