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 | 18.97 | 18.89 | -0.29 | -1.51% | 18.78 | 19.26 | 22945 | 4349 | 1.62% |
| 2025-04-02 | 19.29 | 19.18 | 0.13 | 0.68% | 18.96 | 19.45 | 18646 | 3586 | 1.32% |
| 2025-04-01 | 19.18 | 19.05 | -0.09 | -0.47% | 18.98 | 19.43 | 27844 | 5353 | 1.97% |
| 2025-03-31 | 19.28 | 19.14 | -0.16 | -0.83% | 18.68 | 19.38 | 35534 | 6749 | 2.51% |
| 2025-03-28 | 19.48 | 19.30 | -0.26 | -1.33% | 19.24 | 19.69 | 21791 | 4234 | 1.54% |
| 2025-03-27 | 19.97 | 19.56 | -0.35 | -1.76% | 19.38 | 19.97 | 32279 | 6325 | 2.28% |
| 2025-03-26 | 19.78 | 19.91 | 0.31 | 1.58% | 19.40 | 20.22 | 39746 | 7947 | 2.81% |
| 2025-03-25 | 19.88 | 19.60 | -0.30 | -1.51% | 19.43 | 20.29 | 41108 | 8117 | 2.91% |
| 2025-03-24 | 20.97 | 19.90 | -0.71 | -3.44% | 19.44 | 20.98 | 65816 | 13176 | 4.66% |
| 2025-03-21 | 21.28 | 20.61 | -0.68 | -3.19% | 20.35 | 21.31 | 67752 | 14017 | 4.79% |
| 2025-03-20 | 21.38 | 21.29 | 0.07 | 0.33% | 20.88 | 21.80 | 83740 | 17866 | 5.93% |
| 2025-03-19 | 21.90 | 21.22 | -1.08 | -4.84% | 21.00 | 22.22 | 131974 | 28309 | 9.34% |
| 2025-03-18 | 23.67 | 22.30 | 0.40 | 1.83% | 22.08 | 24.28 | 180228 | 41294 | 12.76% |
| 2025-03-17 | 23.33 | 21.90 | -1.17 | -5.07% | 21.51 | 23.54 | 153598 | 33959 | 10.87% |
| 2025-03-14 | 22.37 | 23.07 | 1.11 | 5.05% | 21.78 | 23.36 | 151304 | 34209 | 10.71% |
| 2025-03-13 | 22.39 | 21.96 | -0.81 | -3.56% | 21.20 | 22.60 | 143757 | 31292 | 10.17% |
| 2025-03-12 | 22.00 | 22.77 | 1.57 | 7.41% | 21.35 | 23.99 | 276374 | 62649 | 19.56% |
| 2025-03-11 | 19.84 | 21.20 | 1.07 | 5.32% | 19.73 | 21.20 | 100310 | 20504 | 7.10% |
| 2025-03-10 | 20.26 | 20.13 | -0.02 | -0.10% | 19.91 | 20.47 | 69289 | 13979 | 4.90% |
| 2025-03-07 | 19.91 | 20.15 | -0.01 | -0.05% | 19.91 | 20.92 | 104789 | 21284 | 7.42% |
| 2025-03-06 | 19.21 | 20.16 | 1.28 | 6.78% | 19.15 | 20.79 | 168169 | 34107 | 11.90% |
| 2025-03-05 | 18.69 | 18.88 | 0.19 | 1.02% | 18.35 | 18.95 | 45744 | 8538 | 3.24% |
| 2025-03-04 | 18.20 | 18.69 | 0.58 | 3.20% | 17.87 | 18.87 | 52644 | 9752 | 3.73% |
| 2025-03-03 | 17.92 | 18.11 | 0.41 | 2.32% | 17.72 | 18.44 | 51800 | 9433 | 3.67% |
| 2025-02-28 | 18.76 | 17.70 | -1.02 | -5.45% | 17.65 | 18.78 | 49667 | 8986 | 3.52% |
| 2025-02-27 | 19.20 | 18.72 | -0.10 | -0.53% | 18.22 | 19.20 | 54232 | 10126 | 3.84% |
| 2025-02-26 | 18.70 | 18.82 | 0.15 | 0.80% | 18.70 | 19.22 | 59194 | 11215 | 4.19% |
| 2025-02-25 | 18.18 | 18.67 | 0.21 | 1.14% | 18.18 | 18.87 | 49999 | 9301 | 3.54% |
| 2025-02-24 | 18.44 | 18.46 | 0.03 | 0.16% | 18.09 | 18.67 | 39857 | 7341 | 2.82% |
| 2025-02-21 | 18.38 | 18.43 | 0.04 | 0.22% | 18.25 | 18.68 | 43214 | 7958 | 3.06% |
| 2025-02-20 | 18.20 | 18.39 | 0.22 | 1.21% | 17.95 | 18.46 | 47187 | 8596 | 3.34% |
| 2025-02-19 | 17.90 | 18.17 | 0.56 | 3.18% | 17.58 | 18.17 | 39669 | 7151 | 2.81% |
| 2025-02-18 | 18.11 | 17.61 | -0.37 | -2.06% | 17.53 | 18.46 | 44037 | 7931 | 3.12% |
| 2025-02-17 | 18.23 | 17.98 | -0.09 | -0.50% | 17.78 | 18.27 | 37308 | 6705 | 2.64% |
| 2025-02-14 | 17.84 | 18.07 | 0.18 | 1.01% | 17.84 | 18.50 | 49748 | 9027 | 3.52% |
| 2025-02-13 | 18.34 | 17.89 | -0.16 | -0.89% | 17.89 | 18.50 | 50127 | 9106 | 3.55% |
| 2025-02-12 | 17.78 | 18.05 | 0.24 | 1.35% | 17.62 | 18.24 | 50568 | 9078 | 3.58% |
| 2025-02-11 | 18.02 | 17.81 | -0.09 | -0.50% | 17.75 | 18.15 | 48081 | 8628 | 3.40% |
| 2025-02-10 | 17.70 | 17.90 | 0.23 | 1.30% | 17.40 | 18.14 | 58704 | 10418 | 4.15% |
| 2025-02-07 | 17.99 | 17.67 | -0.50 | -2.75% | 17.45 | 18.11 | 86140 | 15233 | 6.10% |
| 2025-02-06 | 16.21 | 18.17 | 1.96 | 12.09% | 16.13 | 18.44 | 104462 | 18287 | 7.39% |
| 2025-02-05 | 15.89 | 16.21 | 0.44 | 2.79% | 15.89 | 16.26 | 20775 | 3357 | 1.47% |
| 2025-01-27 | 16.06 | 15.77 | -0.23 | -1.44% | 15.72 | 16.18 | 19126 | 3048 | 1.35% |
| 2025-01-24 | 15.59 | 16.00 | 0.39 | 2.50% | 15.48 | 16.05 | 25519 | 4044 | 1.81% |
| 2025-01-23 | 15.62 | 15.61 | 0.30 | 1.96% | 15.54 | 16.08 | 30273 | 4786 | 2.14% |
| 2025-01-22 | 15.55 | 15.31 | -0.24 | -1.54% | 15.19 | 15.57 | 14315 | 2198 | 1.01% |
| 2025-01-21 | 15.59 | 15.55 | 0.06 | 0.39% | 15.18 | 15.77 | 15842 | 2439 | 1.12% |
| 2025-01-20 | 15.62 | 15.49 | 0.12 | 0.78% | 15.18 | 15.65 | 17277 | 2681 | 1.22% |
| 2025-01-17 | 15.34 | 15.37 | -0.05 | -0.32% | 15.16 | 15.47 | 15092 | 2310 | 1.07% |
| 2025-01-16 | 15.74 | 15.42 | -0.09 | -0.58% | 15.28 | 15.81 | 16773 | 2605 | 1.19% |
| 2025-01-15 | 15.60 | 15.51 | -0.05 | -0.32% | 15.39 | 15.65 | 22660 | 3513 | 1.60% |
| 2025-01-14 | 14.99 | 15.56 | 0.82 | 5.56% | 14.81 | 15.60 | 28898 | 4417 | 2.05% |
| 2025-01-13 | 14.37 | 14.74 | 0.20 | 1.38% | 14.15 | 14.92 | 22221 | 3237 | 1.57% |
| 2025-01-10 | 14.95 | 14.54 | -0.50 | -3.32% | 14.53 | 15.21 | 22263 | 3318 | 1.58% |
| 2025-01-09 | 14.75 | 15.04 | 0.16 | 1.08% | 14.75 | 15.19 | 22441 | 3380 | 1.59% |
| 2025-01-08 | 15.04 | 14.88 | -0.17 | -1.13% | 14.35 | 15.09 | 25391 | 3750 | 1.80% |
| 2025-01-07 | 14.53 | 15.05 | 0.59 | 4.08% | 14.47 | 15.05 | 27127 | 4014 | 1.92% |
| 2025-01-06 | 14.47 | 14.46 | -0.05 | -0.34% | 13.93 | 14.80 | 24962 | 3593 | 1.77% |
| 2025-01-03 | 15.50 | 14.51 | -0.88 | -5.72% | 14.51 | 15.70 | 42050 | 6272 | 2.98% |
| 2025-01-02 | 15.92 | 15.39 | -0.53 | -3.33% | 15.22 | 16.07 | 29701 | 4652 | 2.10% |
| 2024-12-31 | 16.49 | 15.92 | -0.56 | -3.40% | 15.90 | 16.63 | 28509 | 4608 | 2.02% |
| 2024-12-30 | 16.80 | 16.48 | -0.38 | -2.25% | 16.22 | 16.88 | 22639 | 3747 | 1.60% |
| 2024-12-27 | 16.63 | 16.86 | 0.31 | 1.87% | 16.63 | 17.38 | 33984 | 5790 | 2.41% |
| 2024-12-26 | 16.15 | 16.55 | 0.40 | 2.48% | 16.05 | 16.66 | 26124 | 4305 | 1.85% |
| 2024-12-25 | 16.48 | 16.15 | -0.36 | -2.18% | 15.91 | 16.60 | 25609 | 4135 | 1.81% |