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 | 17.97 | 17.69 | -0.51 | -2.80% | 17.49 | 18.20 | 50929 | 9070 | 3.28% |
| 2025-04-02 | 18.16 | 18.20 | 0.04 | 0.22% | 18.02 | 18.43 | 34234 | 6248 | 2.21% |
| 2025-04-01 | 18.30 | 18.16 | -0.02 | -0.11% | 18.09 | 18.50 | 41834 | 7650 | 2.70% |
| 2025-03-31 | 18.53 | 18.18 | -0.47 | -2.52% | 17.80 | 18.59 | 64223 | 11632 | 4.14% |
| 2025-03-28 | 18.66 | 18.65 | -0.16 | -0.85% | 18.63 | 19.17 | 40379 | 7630 | 2.60% |
| 2025-03-27 | 19.25 | 18.81 | -0.54 | -2.79% | 18.75 | 19.25 | 55367 | 10491 | 3.57% |
| 2025-03-26 | 19.11 | 19.35 | 0.18 | 0.94% | 18.97 | 19.62 | 51665 | 10020 | 3.33% |
| 2025-03-25 | 19.49 | 19.17 | -0.32 | -1.64% | 19.03 | 19.51 | 49591 | 9545 | 3.20% |
| 2025-03-24 | 20.35 | 19.49 | -0.88 | -4.32% | 18.83 | 20.35 | 109948 | 21429 | 7.09% |
| 2025-03-21 | 20.62 | 20.37 | -0.38 | -1.83% | 20.31 | 21.05 | 88249 | 18209 | 5.69% |
| 2025-03-20 | 21.20 | 20.75 | -0.46 | -2.17% | 20.52 | 21.30 | 98088 | 20541 | 6.32% |
| 2025-03-19 | 21.97 | 21.21 | -1.19 | -5.31% | 21.16 | 22.13 | 145933 | 31342 | 9.41% |
| 2025-03-18 | 22.79 | 22.40 | 0.29 | 1.31% | 22.03 | 23.85 | 231137 | 53312 | 14.90% |
| 2025-03-17 | 21.56 | 22.11 | 0.37 | 1.70% | 21.17 | 22.18 | 108630 | 23501 | 7.00% |
| 2025-03-14 | 22.22 | 21.74 | -0.65 | -2.90% | 20.85 | 22.22 | 136485 | 29333 | 8.80% |
| 2025-03-13 | 23.20 | 22.39 | -1.15 | -4.89% | 22.11 | 23.99 | 189594 | 43449 | 12.22% |
| 2025-03-12 | 22.55 | 23.54 | 1.15 | 5.14% | 22.20 | 24.32 | 258903 | 60250 | 16.69% |
| 2025-03-11 | 21.80 | 22.39 | -0.05 | -0.22% | 21.58 | 22.50 | 153776 | 33765 | 9.91% |
| 2025-03-10 | 20.71 | 22.44 | 1.84 | 8.93% | 20.68 | 22.89 | 227262 | 49732 | 14.65% |
| 2025-03-07 | 21.35 | 20.60 | -0.92 | -4.28% | 20.37 | 22.17 | 143894 | 30500 | 9.28% |
| 2025-03-06 | 20.95 | 21.52 | 0.58 | 2.77% | 20.95 | 21.59 | 141802 | 30305 | 9.14% |
| 2025-03-05 | 20.30 | 20.94 | 0.51 | 2.50% | 20.16 | 21.04 | 127326 | 26238 | 8.21% |
| 2025-03-04 | 20.04 | 20.43 | 0.34 | 1.69% | 19.81 | 20.43 | 85244 | 17238 | 5.50% |
| 2025-03-03 | 20.63 | 20.09 | -0.31 | -1.52% | 19.88 | 20.76 | 101176 | 20546 | 6.52% |
| 2025-02-28 | 21.20 | 20.40 | -0.94 | -4.40% | 20.21 | 21.50 | 126748 | 26292 | 8.17% |
| 2025-02-27 | 22.76 | 21.34 | -1.46 | -6.40% | 21.02 | 22.76 | 199933 | 43182 | 12.89% |
| 2025-02-26 | 22.40 | 22.80 | 0.36 | 1.60% | 22.12 | 23.16 | 182703 | 41405 | 11.78% |
| 2025-02-25 | 22.16 | 22.44 | -0.95 | -4.06% | 21.66 | 22.87 | 204080 | 45252 | 13.16% |
| 2025-02-24 | 24.19 | 23.39 | -1.64 | -6.55% | 23.00 | 24.49 | 255169 | 60127 | 16.45% |
| 2025-02-21 | 22.80 | 25.03 | 2.47 | 10.95% | 22.50 | 26.57 | 434928 | 106034 | 28.04% |
| 2025-02-20 | 23.42 | 22.56 | -1.38 | -5.76% | 22.12 | 23.82 | 317847 | 72088 | 20.49% |
| 2025-02-19 | 19.69 | 23.94 | 3.99 | 20.00% | 19.60 | 23.94 | 384765 | 84537 | 24.81% |
| 2025-02-18 | 20.45 | 19.95 | -0.75 | -3.62% | 19.70 | 21.20 | 216093 | 44330 | 13.93% |
| 2025-02-17 | 20.49 | 20.70 | 0.00 | 0.00% | 19.93 | 21.02 | 243207 | 49581 | 15.68% |
| 2025-02-14 | 20.28 | 20.70 | -0.52 | -2.45% | 20.28 | 21.98 | 351441 | 73711 | 22.66% |
| 2025-02-13 | 20.05 | 21.22 | 1.20 | 5.99% | 18.90 | 22.02 | 497088 | 99487 | 32.05% |
| 2025-02-12 | 16.75 | 20.02 | 3.34 | 20.02% | 16.75 | 20.02 | 229696 | 43594 | 14.81% |
| 2025-02-11 | 16.79 | 16.68 | -0.07 | -0.42% | 16.43 | 16.85 | 68026 | 11327 | 4.39% |
| 2025-02-10 | 16.68 | 16.75 | 0.17 | 1.03% | 16.32 | 16.78 | 76145 | 12613 | 4.91% |
| 2025-02-07 | 16.28 | 16.58 | 0.29 | 1.78% | 16.16 | 17.18 | 122629 | 20399 | 7.91% |
| 2025-02-06 | 16.05 | 16.29 | 0.43 | 2.71% | 15.60 | 16.32 | 131907 | 21037 | 8.50% |
| 2025-02-05 | 17.31 | 15.86 | -1.54 | -8.85% | 15.49 | 17.41 | 150422 | 24035 | 9.70% |
| 2025-01-27 | 18.19 | 17.40 | -0.65 | -3.60% | 17.34 | 18.35 | 60060 | 10622 | 3.87% |
| 2025-01-24 | 17.68 | 18.05 | 0.35 | 1.98% | 17.46 | 18.62 | 89811 | 16269 | 5.79% |
| 2025-01-23 | 18.46 | 17.70 | -0.77 | -4.17% | 17.65 | 18.62 | 77546 | 13935 | 5.00% |
| 2025-01-22 | 18.54 | 18.47 | 0.00 | 0.00% | 17.84 | 18.69 | 134494 | 24552 | 8.67% |
| 2025-01-21 | 17.99 | 18.47 | 0.48 | 2.67% | 17.95 | 19.02 | 149030 | 27706 | 9.61% |
| 2025-01-20 | 17.82 | 17.99 | 0.85 | 4.96% | 17.20 | 18.55 | 170762 | 30937 | 11.01% |
| 2025-01-17 | 17.00 | 17.14 | 0.13 | 0.76% | 16.77 | 17.53 | 95938 | 16465 | 6.19% |
| 2025-01-16 | 16.37 | 17.01 | 1.12 | 7.05% | 16.37 | 17.72 | 150197 | 25492 | 9.68% |
| 2025-01-15 | 15.83 | 15.89 | 0.14 | 0.89% | 15.68 | 16.30 | 85056 | 13582 | 5.48% |
| 2025-01-14 | 14.95 | 15.75 | 0.90 | 6.06% | 14.87 | 15.75 | 77198 | 11888 | 4.98% |
| 2025-01-13 | 14.58 | 14.85 | -0.10 | -0.67% | 14.12 | 14.86 | 60323 | 8817 | 3.89% |
| 2025-01-10 | 15.88 | 14.95 | -1.10 | -6.85% | 14.93 | 16.17 | 93202 | 14349 | 6.01% |
| 2025-01-09 | 16.51 | 16.05 | -0.47 | -2.85% | 15.96 | 16.60 | 103414 | 16727 | 6.67% |
| 2025-01-08 | 16.74 | 16.52 | -0.54 | -3.17% | 15.98 | 16.95 | 183520 | 30260 | 11.83% |
| 2025-01-07 | 15.05 | 17.06 | 2.20 | 14.80% | 14.90 | 17.83 | 251353 | 42713 | 16.21% |
| 2025-01-06 | 14.21 | 14.86 | 0.67 | 4.72% | 13.61 | 15.06 | 69068 | 10093 | 4.45% |
| 2025-01-03 | 15.32 | 14.19 | -1.02 | -6.71% | 14.18 | 15.32 | 70740 | 10328 | 4.56% |
| 2025-01-02 | 15.80 | 15.21 | -0.71 | -4.46% | 15.01 | 16.03 | 62291 | 9612 | 4.02% |
| 2024-12-31 | 16.58 | 15.92 | -0.67 | -4.04% | 15.92 | 17.08 | 70179 | 11436 | 4.52% |
| 2024-12-30 | 16.52 | 16.59 | 0.08 | 0.48% | 15.91 | 17.19 | 80413 | 13393 | 5.18% |
| 2024-12-27 | 16.33 | 16.51 | 0.29 | 1.79% | 16.29 | 17.59 | 83057 | 13940 | 5.35% |
| 2024-12-26 | 15.72 | 16.22 | 0.42 | 2.66% | 15.59 | 16.60 | 95201 | 15495 | 6.14% |
| 2024-12-25 | 17.01 | 15.80 | -1.66 | -9.51% | 15.66 | 17.35 | 137039 | 22178 | 8.84% |