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 | 18.43 | 18.15 | -0.28 | -1.52% | 17.76 | 18.65 | 88753 | 16140 | 6.17% |
| 2025-04-02 | 18.70 | 18.43 | -0.29 | -1.55% | 18.35 | 19.57 | 94574 | 17760 | 6.57% |
| 2025-04-01 | 18.35 | 18.72 | 0.42 | 2.30% | 18.14 | 19.14 | 127091 | 23756 | 8.83% |
| 2025-03-31 | 19.19 | 18.30 | -1.61 | -8.09% | 17.89 | 19.40 | 194947 | 35883 | 13.55% |
| 2025-03-28 | 21.39 | 19.91 | -1.19 | -5.64% | 19.88 | 21.83 | 257665 | 53493 | 17.90% |
| 2025-03-27 | 19.82 | 21.10 | 1.10 | 5.50% | 19.82 | 21.96 | 329116 | 69810 | 22.87% |
| 2025-03-26 | 20.38 | 20.00 | -0.55 | -2.68% | 19.88 | 20.66 | 103762 | 20939 | 7.21% |
| 2025-03-25 | 20.33 | 20.55 | -0.23 | -1.11% | 20.17 | 20.56 | 130247 | 26549 | 9.05% |
| 2025-03-24 | 20.15 | 20.78 | 0.65 | 3.23% | 19.72 | 21.10 | 213700 | 43757 | 14.85% |
| 2025-03-21 | 19.71 | 20.13 | 0.33 | 1.67% | 19.34 | 20.47 | 151418 | 30451 | 10.52% |
| 2025-03-20 | 20.00 | 19.80 | -0.18 | -0.90% | 19.75 | 20.35 | 120187 | 24162 | 8.35% |
| 2025-03-19 | 19.55 | 19.98 | 0.41 | 2.10% | 19.34 | 20.05 | 112421 | 22183 | 7.81% |
| 2025-03-18 | 19.59 | 19.57 | 0.14 | 0.72% | 19.31 | 19.65 | 71647 | 13971 | 4.98% |
| 2025-03-17 | 19.28 | 19.43 | 0.15 | 0.78% | 19.13 | 19.52 | 52583 | 10182 | 3.65% |
| 2025-03-14 | 18.95 | 19.28 | 0.28 | 1.47% | 18.80 | 19.32 | 60846 | 11640 | 4.23% |
| 2025-03-13 | 19.56 | 19.00 | -0.46 | -2.36% | 18.73 | 19.63 | 75872 | 14475 | 5.27% |
| 2025-03-12 | 19.69 | 19.46 | -0.17 | -0.87% | 19.40 | 19.76 | 69860 | 13644 | 4.85% |
| 2025-03-11 | 19.40 | 19.63 | -0.27 | -1.36% | 19.22 | 19.73 | 84200 | 16410 | 5.85% |
| 2025-03-10 | 19.85 | 19.90 | 0.05 | 0.25% | 19.50 | 20.28 | 85474 | 17025 | 5.94% |
| 2025-03-07 | 20.23 | 19.85 | -0.64 | -3.12% | 19.81 | 20.35 | 122889 | 24516 | 8.54% |
| 2025-03-06 | 20.36 | 20.49 | -0.01 | -0.05% | 20.13 | 20.77 | 152683 | 31115 | 10.61% |
| 2025-03-05 | 19.83 | 20.50 | 0.47 | 2.35% | 19.68 | 20.69 | 144011 | 29305 | 10.01% |
| 2025-03-04 | 19.77 | 20.03 | -0.13 | -0.64% | 19.57 | 20.13 | 121097 | 24080 | 8.41% |
| 2025-03-03 | 19.30 | 20.16 | 0.86 | 4.46% | 19.10 | 20.30 | 167931 | 33464 | 11.67% |
| 2025-02-28 | 20.12 | 19.30 | -1.26 | -6.13% | 19.22 | 20.50 | 170324 | 33533 | 11.83% |
| 2025-02-27 | 19.60 | 20.56 | 0.44 | 2.19% | 19.60 | 21.38 | 267913 | 55039 | 18.61% |
| 2025-02-26 | 19.60 | 20.12 | 1.33 | 7.08% | 19.58 | 22.35 | 297399 | 60496 | 20.66% |
| 2025-02-25 | 18.11 | 18.79 | 0.41 | 2.23% | 18.06 | 19.26 | 157364 | 29619 | 10.93% |
| 2025-02-24 | 18.15 | 18.38 | 0.15 | 0.82% | 18.01 | 18.42 | 76963 | 14050 | 5.35% |
| 2025-02-21 | 18.00 | 18.23 | 0.11 | 0.61% | 17.88 | 18.34 | 99286 | 18044 | 6.90% |
| 2025-02-20 | 17.89 | 18.12 | 0.02 | 0.11% | 17.89 | 18.29 | 93571 | 16925 | 6.50% |
| 2025-02-19 | 17.31 | 18.10 | 0.65 | 3.72% | 17.31 | 18.19 | 97986 | 17426 | 6.81% |
| 2025-02-18 | 17.84 | 17.45 | -0.40 | -2.24% | 17.30 | 17.99 | 88558 | 15704 | 6.15% |
| 2025-02-17 | 17.80 | 17.85 | 0.09 | 0.51% | 17.53 | 17.95 | 78379 | 13893 | 5.45% |
| 2025-02-14 | 17.36 | 17.76 | 0.30 | 1.72% | 17.28 | 18.08 | 107663 | 19056 | 7.48% |
| 2025-02-13 | 17.70 | 17.46 | -0.24 | -1.36% | 17.35 | 17.71 | 58547 | 10254 | 4.07% |
| 2025-02-12 | 17.33 | 17.70 | 0.26 | 1.49% | 17.26 | 17.73 | 76449 | 13359 | 5.31% |
| 2025-02-11 | 17.68 | 17.44 | -0.26 | -1.47% | 17.32 | 17.70 | 55655 | 9699 | 3.87% |
| 2025-02-10 | 17.38 | 17.70 | 0.23 | 1.32% | 17.38 | 17.72 | 58228 | 10239 | 4.05% |
| 2025-02-07 | 17.40 | 17.47 | 0.04 | 0.23% | 17.12 | 17.74 | 91251 | 15992 | 6.34% |
| 2025-02-06 | 16.60 | 17.43 | 0.73 | 4.37% | 16.55 | 17.44 | 88343 | 15146 | 6.14% |
| 2025-02-05 | 16.58 | 16.70 | 0.34 | 2.08% | 16.42 | 16.77 | 43134 | 7174 | 3.00% |
| 2025-01-27 | 16.90 | 16.36 | -0.44 | -2.62% | 16.33 | 17.10 | 51226 | 8503 | 3.56% |
| 2025-01-24 | 16.37 | 16.80 | 0.45 | 2.75% | 16.26 | 16.85 | 82073 | 13577 | 5.70% |
| 2025-01-23 | 17.31 | 16.35 | -1.57 | -8.76% | 16.35 | 17.49 | 173807 | 29226 | 12.08% |
| 2025-01-22 | 18.20 | 17.92 | -0.36 | -1.97% | 17.87 | 18.29 | 43889 | 7939 | 3.05% |
| 2025-01-21 | 18.56 | 18.28 | -0.13 | -0.71% | 18.02 | 18.69 | 60686 | 11072 | 4.22% |
| 2025-01-20 | 18.42 | 18.41 | 0.10 | 0.55% | 18.26 | 18.59 | 50695 | 9355 | 3.52% |
| 2025-01-17 | 18.32 | 18.31 | -0.10 | -0.54% | 18.06 | 18.66 | 57624 | 10580 | 4.00% |
| 2025-01-16 | 18.66 | 18.41 | -0.04 | -0.22% | 18.26 | 18.85 | 55346 | 10281 | 3.85% |
| 2025-01-15 | 18.61 | 18.45 | -0.28 | -1.49% | 18.40 | 18.80 | 52713 | 9798 | 3.66% |
| 2025-01-14 | 18.00 | 18.73 | 0.76 | 4.23% | 17.91 | 18.73 | 74272 | 13709 | 5.16% |
| 2025-01-13 | 17.55 | 17.97 | 0.06 | 0.34% | 17.17 | 17.98 | 54785 | 9636 | 3.81% |
| 2025-01-10 | 18.50 | 17.91 | -0.63 | -3.40% | 17.90 | 18.78 | 62776 | 11570 | 4.36% |
| 2025-01-09 | 18.48 | 18.54 | 0.17 | 0.93% | 18.34 | 18.97 | 70628 | 13190 | 4.91% |
| 2025-01-08 | 18.32 | 18.37 | -0.18 | -0.97% | 17.62 | 18.80 | 68220 | 12380 | 4.74% |
| 2025-01-07 | 18.18 | 18.55 | 0.45 | 2.49% | 18.06 | 18.59 | 52477 | 9615 | 3.65% |
| 2025-01-06 | 18.12 | 18.10 | -0.09 | -0.49% | 17.56 | 18.42 | 50891 | 9182 | 3.54% |
| 2025-01-03 | 18.57 | 18.19 | -0.38 | -2.05% | 18.16 | 18.93 | 71586 | 13305 | 4.97% |
| 2025-01-02 | 19.55 | 18.57 | -1.21 | -6.12% | 18.25 | 19.60 | 107209 | 20207 | 7.47% |
| 2024-12-31 | 21.13 | 19.78 | -1.25 | -5.94% | 19.76 | 21.18 | 114375 | 23285 | 7.96% |
| 2024-12-30 | 20.57 | 21.03 | 0.23 | 1.11% | 20.08 | 21.19 | 100983 | 20963 | 7.03% |
| 2024-12-27 | 21.23 | 20.80 | -0.38 | -1.79% | 20.70 | 21.37 | 127180 | 26764 | 8.86% |
| 2024-12-26 | 20.60 | 21.18 | 0.58 | 2.82% | 20.31 | 21.35 | 140747 | 29542 | 9.80% |
| 2024-12-25 | 20.12 | 20.60 | 0.33 | 1.63% | 19.85 | 20.97 | 124535 | 25525 | 8.67% |