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 | 19.47 | 19.74 | 0.06 | 0.30% | 19.40 | 20.16 | 74194 | 14721 | 4.40% |
| 2025-04-02 | 19.58 | 19.68 | 0.05 | 0.25% | 19.38 | 20.49 | 76176 | 15238 | 4.52% |
| 2025-04-01 | 19.22 | 19.63 | 0.41 | 2.13% | 19.07 | 19.71 | 71721 | 13964 | 4.25% |
| 2025-03-31 | 19.36 | 19.22 | -0.22 | -1.13% | 18.65 | 19.38 | 80499 | 15330 | 4.78% |
| 2025-03-28 | 19.93 | 19.44 | -0.54 | -2.70% | 19.44 | 20.23 | 72463 | 14340 | 4.30% |
| 2025-03-27 | 20.04 | 19.98 | -0.04 | -0.20% | 19.62 | 20.37 | 85649 | 17209 | 5.08% |
| 2025-03-26 | 20.18 | 20.02 | -0.20 | -0.99% | 19.87 | 20.62 | 92401 | 18618 | 5.48% |
| 2025-03-25 | 19.93 | 20.22 | 0.29 | 1.46% | 19.36 | 20.50 | 132676 | 26491 | 7.87% |
| 2025-03-24 | 20.58 | 19.93 | -0.46 | -2.26% | 19.24 | 21.15 | 151101 | 30413 | 8.96% |
| 2025-03-21 | 20.97 | 20.39 | -0.51 | -2.44% | 20.35 | 21.39 | 149487 | 31145 | 8.87% |
| 2025-03-20 | 21.40 | 20.90 | -0.61 | -2.84% | 20.86 | 21.45 | 109521 | 23093 | 6.50% |
| 2025-03-19 | 22.01 | 21.51 | -0.50 | -2.27% | 21.35 | 22.20 | 124090 | 26782 | 7.36% |
| 2025-03-18 | 22.78 | 22.01 | -0.60 | -2.65% | 21.80 | 23.24 | 207020 | 45995 | 12.28% |
| 2025-03-17 | 23.54 | 22.61 | 0.20 | 0.89% | 21.86 | 24.50 | 320202 | 72639 | 19.00% |
| 2025-03-14 | 19.99 | 22.41 | 2.58 | 13.01% | 19.60 | 23.70 | 400815 | 86817 | 23.78% |
| 2025-03-13 | 20.04 | 19.83 | -0.21 | -1.05% | 19.31 | 20.15 | 117841 | 23145 | 6.99% |
| 2025-03-12 | 19.19 | 20.04 | 1.06 | 5.58% | 19.01 | 20.70 | 206467 | 41336 | 12.25% |
| 2025-03-11 | 18.71 | 18.98 | -0.04 | -0.21% | 18.50 | 19.24 | 54611 | 10332 | 3.24% |
| 2025-03-10 | 19.42 | 19.02 | -0.41 | -2.11% | 18.70 | 19.43 | 83045 | 15757 | 4.93% |
| 2025-03-07 | 20.06 | 19.43 | -0.72 | -3.57% | 19.26 | 20.12 | 110143 | 21684 | 6.53% |
| 2025-03-06 | 19.20 | 20.15 | 1.05 | 5.50% | 19.09 | 20.42 | 166595 | 32937 | 9.88% |
| 2025-03-05 | 18.85 | 19.10 | 0.20 | 1.06% | 18.60 | 19.26 | 76826 | 14527 | 4.56% |
| 2025-03-04 | 18.56 | 18.90 | -0.01 | -0.05% | 18.56 | 19.24 | 71371 | 13552 | 4.23% |
| 2025-03-03 | 18.93 | 18.91 | 0.16 | 0.85% | 18.45 | 19.50 | 112883 | 21467 | 6.70% |
| 2025-02-28 | 20.02 | 18.75 | -1.79 | -8.71% | 18.69 | 20.53 | 197813 | 38307 | 11.74% |
| 2025-02-27 | 19.40 | 20.54 | 0.96 | 4.90% | 19.37 | 21.99 | 293007 | 59927 | 17.38% |
| 2025-02-26 | 19.95 | 19.58 | -0.04 | -0.20% | 19.40 | 20.26 | 110067 | 21695 | 6.53% |
| 2025-02-25 | 19.30 | 19.62 | 0.10 | 0.51% | 19.01 | 19.91 | 124413 | 24330 | 7.38% |
| 2025-02-24 | 19.55 | 19.52 | -0.21 | -1.06% | 19.18 | 20.00 | 149840 | 29349 | 8.89% |
| 2025-02-21 | 18.97 | 19.73 | 0.69 | 3.62% | 18.70 | 19.80 | 151459 | 29249 | 8.99% |
| 2025-02-20 | 18.96 | 19.04 | -0.12 | -0.63% | 18.60 | 19.35 | 122619 | 23241 | 7.27% |
| 2025-02-19 | 18.75 | 19.16 | 0.27 | 1.43% | 18.73 | 19.25 | 114944 | 21914 | 6.82% |
| 2025-02-18 | 19.83 | 18.89 | -1.14 | -5.69% | 18.81 | 20.77 | 209618 | 41213 | 12.44% |
| 2025-02-17 | 20.68 | 20.03 | -0.07 | -0.35% | 19.81 | 21.15 | 283642 | 57833 | 16.83% |
| 2025-02-14 | 19.91 | 20.10 | 0.75 | 3.88% | 18.92 | 20.20 | 270069 | 53454 | 16.02% |
| 2025-02-13 | 19.88 | 19.35 | -0.52 | -2.62% | 19.05 | 20.01 | 207940 | 40398 | 12.34% |
| 2025-02-12 | 19.67 | 19.87 | 0.00 | 0.00% | 19.60 | 20.50 | 233910 | 46785 | 13.88% |
| 2025-02-11 | 19.33 | 19.87 | 0.23 | 1.17% | 18.89 | 21.01 | 321321 | 63592 | 19.06% |
| 2025-02-10 | 18.48 | 19.64 | 0.79 | 4.19% | 18.37 | 19.98 | 293667 | 56729 | 17.42% |
| 2025-02-07 | 18.50 | 18.85 | 0.75 | 4.14% | 17.96 | 19.55 | 308054 | 57606 | 18.28% |
| 2025-02-06 | 16.40 | 18.10 | 1.70 | 10.37% | 16.33 | 19.15 | 192973 | 34483 | 11.45% |
| 2025-02-05 | 16.22 | 16.40 | 0.37 | 2.31% | 16.22 | 16.55 | 45711 | 7494 | 2.71% |
| 2025-01-27 | 16.53 | 16.03 | -0.38 | -2.32% | 16.03 | 16.59 | 47402 | 7696 | 2.81% |
| 2025-01-24 | 15.95 | 16.41 | 0.41 | 2.56% | 15.73 | 16.87 | 73717 | 11990 | 4.37% |
| 2025-01-23 | 16.26 | 16.00 | -0.05 | -0.31% | 16.00 | 16.55 | 50468 | 8216 | 2.99% |
| 2025-01-22 | 16.16 | 16.05 | -0.17 | -1.05% | 15.87 | 16.33 | 29858 | 4805 | 1.77% |
| 2025-01-21 | 16.15 | 16.22 | 0.14 | 0.87% | 15.80 | 16.40 | 44373 | 7135 | 2.63% |
| 2025-01-20 | 15.88 | 16.08 | 0.44 | 2.81% | 15.53 | 16.22 | 60450 | 9668 | 3.59% |
| 2025-01-17 | 15.68 | 15.64 | -0.09 | -0.57% | 15.53 | 15.82 | 27846 | 4362 | 1.65% |
| 2025-01-16 | 15.85 | 15.73 | -0.05 | -0.32% | 15.64 | 16.17 | 41570 | 6593 | 2.47% |
| 2025-01-15 | 15.81 | 15.78 | -0.04 | -0.25% | 15.67 | 16.00 | 41035 | 6497 | 2.43% |
| 2025-01-14 | 15.08 | 15.82 | 0.85 | 5.68% | 15.08 | 15.82 | 58714 | 9135 | 3.48% |
| 2025-01-13 | 14.54 | 14.97 | 0.25 | 1.70% | 14.26 | 15.07 | 39190 | 5781 | 2.33% |
| 2025-01-10 | 15.17 | 14.72 | -0.54 | -3.54% | 14.70 | 15.45 | 40885 | 6168 | 2.43% |
| 2025-01-09 | 15.07 | 15.26 | 0.07 | 0.46% | 15.06 | 15.45 | 39793 | 6087 | 2.36% |
| 2025-01-08 | 15.11 | 15.19 | -0.02 | -0.13% | 14.65 | 15.38 | 52315 | 7896 | 3.10% |
| 2025-01-07 | 14.76 | 15.21 | 0.45 | 3.05% | 14.70 | 15.23 | 41713 | 6224 | 2.47% |
| 2025-01-06 | 15.01 | 14.76 | -0.19 | -1.27% | 14.41 | 15.08 | 43508 | 6433 | 2.58% |
| 2025-01-03 | 16.18 | 14.95 | -0.98 | -6.15% | 14.90 | 16.22 | 70082 | 10756 | 4.16% |
| 2025-01-02 | 15.75 | 15.93 | 0.20 | 1.27% | 15.56 | 16.32 | 75312 | 12071 | 4.47% |
| 2024-12-31 | 16.29 | 15.73 | -0.56 | -3.44% | 15.73 | 16.53 | 58509 | 9454 | 3.47% |
| 2024-12-30 | 16.66 | 16.29 | -0.45 | -2.69% | 16.01 | 16.66 | 50710 | 8280 | 3.01% |
| 2024-12-27 | 16.65 | 16.74 | 0.20 | 1.21% | 16.38 | 17.18 | 63633 | 10716 | 3.78% |
| 2024-12-26 | 16.69 | 16.54 | -0.16 | -0.96% | 16.52 | 16.86 | 52138 | 8703 | 3.09% |