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 | 18.58 | 18.64 | -0.16 | -0.85% | 18.51 | 18.95 | 27091 | 5067 | 2.58% |
| 2025-04-02 | 18.68 | 18.80 | 0.08 | 0.43% | 18.66 | 19.10 | 25482 | 4813 | 2.43% |
| 2025-04-01 | 18.69 | 18.72 | 0.06 | 0.32% | 18.69 | 19.04 | 29333 | 5525 | 2.85% |
| 2025-03-31 | 18.56 | 18.66 | -0.19 | -1.01% | 18.15 | 18.78 | 41890 | 7720 | 4.07% |
| 2025-03-28 | 18.98 | 18.85 | -0.09 | -0.48% | 18.60 | 19.18 | 40975 | 7765 | 3.98% |
| 2025-03-27 | 18.98 | 18.94 | 0.00 | 0.00% | 18.50 | 19.12 | 39021 | 7356 | 3.79% |
| 2025-03-26 | 18.77 | 18.94 | 0.16 | 0.85% | 18.73 | 19.19 | 36170 | 6870 | 3.52% |
| 2025-03-25 | 19.25 | 18.78 | -0.34 | -1.78% | 18.61 | 19.25 | 43943 | 8280 | 4.27% |
| 2025-03-24 | 19.96 | 19.12 | -0.71 | -3.58% | 18.66 | 20.02 | 65568 | 12602 | 6.37% |
| 2025-03-21 | 20.40 | 19.83 | -0.65 | -3.17% | 19.70 | 20.40 | 53163 | 10639 | 5.17% |
| 2025-03-20 | 20.59 | 20.48 | -0.22 | -1.06% | 20.43 | 20.88 | 41614 | 8583 | 4.04% |
| 2025-03-19 | 20.93 | 20.70 | -0.37 | -1.76% | 20.56 | 21.09 | 50721 | 10521 | 4.93% |
| 2025-03-18 | 21.19 | 21.07 | -0.08 | -0.38% | 20.91 | 21.40 | 53102 | 11223 | 5.16% |
| 2025-03-17 | 21.35 | 21.15 | -0.22 | -1.03% | 21.00 | 21.49 | 52265 | 11122 | 5.08% |
| 2025-03-14 | 20.95 | 21.37 | 0.28 | 1.33% | 20.70 | 21.48 | 66107 | 13957 | 6.43% |
| 2025-03-13 | 21.59 | 21.09 | -0.57 | -2.63% | 20.72 | 21.59 | 82503 | 17409 | 8.02% |
| 2025-03-12 | 21.44 | 21.66 | 0.22 | 1.03% | 21.44 | 21.95 | 97270 | 21146 | 9.45% |
| 2025-03-11 | 20.80 | 21.44 | 0.22 | 1.04% | 20.78 | 21.84 | 74470 | 15882 | 7.24% |
| 2025-03-10 | 21.33 | 21.22 | -0.18 | -0.84% | 20.85 | 21.43 | 62787 | 13253 | 6.10% |
| 2025-03-07 | 21.50 | 21.40 | -0.18 | -0.83% | 21.18 | 22.22 | 107833 | 23363 | 10.48% |
| 2025-03-06 | 20.90 | 21.58 | 0.86 | 4.15% | 20.90 | 21.86 | 125058 | 26852 | 12.16% |
| 2025-03-05 | 20.66 | 20.72 | 0.02 | 0.10% | 20.20 | 20.79 | 68721 | 14095 | 6.68% |
| 2025-03-04 | 20.38 | 20.70 | 0.24 | 1.17% | 20.17 | 20.78 | 63916 | 13161 | 6.21% |
| 2025-03-03 | 20.46 | 20.46 | 0.14 | 0.69% | 20.21 | 20.91 | 85421 | 17601 | 8.30% |
| 2025-02-28 | 22.00 | 20.32 | -1.95 | -8.76% | 20.29 | 22.09 | 143106 | 30090 | 13.91% |
| 2025-02-27 | 22.12 | 22.27 | -0.29 | -1.29% | 21.55 | 22.56 | 201621 | 44627 | 19.60% |
| 2025-02-26 | 23.00 | 22.56 | 1.06 | 4.93% | 22.11 | 24.24 | 280007 | 63896 | 27.22% |
| 2025-02-25 | 21.60 | 21.50 | -0.48 | -2.18% | 21.30 | 21.88 | 83955 | 18150 | 8.16% |
| 2025-02-24 | 22.12 | 21.98 | -0.42 | -1.88% | 21.73 | 22.24 | 121172 | 26574 | 11.78% |
| 2025-02-21 | 22.01 | 22.40 | 0.82 | 3.80% | 21.55 | 22.47 | 182748 | 40405 | 17.76% |
| 2025-02-20 | 21.80 | 21.58 | 0.10 | 0.47% | 21.34 | 21.94 | 108392 | 23445 | 10.54% |
| 2025-02-19 | 20.95 | 21.48 | 0.61 | 2.92% | 20.74 | 21.49 | 110940 | 23510 | 10.78% |
| 2025-02-18 | 23.13 | 20.87 | -1.69 | -7.49% | 20.77 | 23.40 | 192236 | 41708 | 18.69% |
| 2025-02-17 | 23.33 | 22.56 | -0.41 | -1.78% | 22.21 | 23.80 | 213057 | 48364 | 20.71% |
| 2025-02-14 | 22.81 | 22.97 | 0.45 | 2.00% | 22.20 | 23.69 | 247722 | 57210 | 24.08% |
| 2025-02-13 | 22.94 | 22.52 | -0.41 | -1.79% | 21.82 | 23.16 | 213142 | 47713 | 20.72% |
| 2025-02-12 | 23.35 | 22.93 | -0.38 | -1.63% | 22.52 | 23.49 | 223792 | 51308 | 21.75% |
| 2025-02-11 | 22.30 | 23.31 | 0.95 | 4.25% | 21.88 | 24.79 | 334292 | 78743 | 32.49% |
| 2025-02-10 | 21.83 | 22.36 | 0.11 | 0.49% | 21.40 | 23.19 | 280770 | 62041 | 27.29% |
| 2025-02-07 | 20.49 | 22.25 | 2.13 | 10.59% | 20.10 | 23.00 | 305154 | 64632 | 29.66% |
| 2025-02-06 | 19.56 | 20.12 | 0.56 | 2.86% | 19.10 | 20.20 | 135128 | 26721 | 13.13% |
| 2025-02-05 | 19.66 | 19.56 | 0.76 | 4.04% | 19.10 | 19.98 | 131961 | 25841 | 12.83% |
| 2025-01-27 | 19.64 | 18.80 | -0.43 | -2.24% | 18.72 | 19.94 | 96278 | 18396 | 9.36% |
| 2025-01-24 | 17.46 | 19.23 | 1.64 | 9.32% | 17.20 | 19.36 | 179135 | 33195 | 17.41% |
| 2025-01-23 | 17.98 | 17.59 | -0.09 | -0.51% | 17.59 | 18.35 | 68943 | 12407 | 6.70% |
| 2025-01-22 | 18.35 | 17.68 | -0.72 | -3.91% | 17.60 | 18.38 | 69677 | 12490 | 6.77% |
| 2025-01-21 | 18.90 | 18.40 | 0.05 | 0.27% | 18.11 | 18.97 | 77343 | 14296 | 7.52% |
| 2025-01-20 | 18.10 | 18.35 | 0.55 | 3.09% | 17.86 | 18.57 | 79378 | 14489 | 7.72% |
| 2025-01-17 | 18.20 | 17.80 | -0.46 | -2.52% | 17.80 | 18.30 | 67017 | 12073 | 6.51% |
| 2025-01-16 | 18.26 | 18.26 | 0.00 | 0.00% | 18.17 | 18.95 | 71237 | 13154 | 6.92% |
| 2025-01-15 | 18.35 | 18.26 | -0.09 | -0.49% | 18.18 | 18.65 | 69855 | 12843 | 6.79% |
| 2025-01-14 | 17.45 | 18.35 | 1.05 | 6.07% | 17.45 | 18.36 | 92970 | 16767 | 9.04% |
| 2025-01-13 | 16.88 | 17.30 | 0.22 | 1.29% | 16.41 | 17.48 | 56648 | 9646 | 5.51% |
| 2025-01-10 | 17.90 | 17.08 | -0.82 | -4.58% | 17.08 | 18.13 | 63631 | 11226 | 6.18% |
| 2025-01-09 | 17.50 | 17.90 | 0.16 | 0.90% | 17.46 | 18.16 | 67285 | 12066 | 6.54% |
| 2025-01-08 | 17.70 | 17.74 | -0.11 | -0.62% | 17.06 | 18.00 | 76362 | 13422 | 7.42% |
| 2025-01-07 | 17.29 | 17.85 | 0.57 | 3.30% | 17.18 | 17.88 | 69019 | 12090 | 6.71% |
| 2025-01-06 | 17.49 | 17.28 | -0.28 | -1.59% | 16.81 | 17.73 | 70658 | 12234 | 6.87% |
| 2025-01-03 | 19.05 | 17.56 | -1.41 | -7.43% | 17.50 | 19.24 | 120921 | 21892 | 11.75% |
| 2025-01-02 | 18.88 | 18.97 | -0.08 | -0.42% | 18.56 | 19.78 | 107977 | 20628 | 10.50% |
| 2024-12-31 | 20.37 | 19.05 | -0.60 | -3.05% | 19.03 | 20.65 | 148883 | 29517 | 14.48% |
| 2024-12-30 | 20.20 | 19.65 | -0.59 | -2.92% | 19.24 | 20.36 | 91372 | 17960 | 8.89% |
| 2024-12-27 | 19.85 | 20.24 | 0.39 | 1.96% | 19.75 | 21.17 | 127248 | 25979 | 12.38% |
| 2024-12-26 | 19.66 | 19.85 | 0.26 | 1.33% | 19.49 | 20.08 | 85116 | 16897 | 8.28% |