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 | 17.50 | 17.25 | -0.54 | -3.04% | 17.06 | 17.83 | 97491 | 16947 | 2.62% |
| 2025-04-02 | 17.79 | 17.79 | -0.11 | -0.61% | 17.73 | 18.02 | 68405 | 12225 | 1.84% |
| 2025-04-01 | 17.93 | 17.90 | 0.01 | 0.06% | 17.89 | 18.30 | 101642 | 18384 | 2.76% |
| 2025-03-31 | 17.61 | 17.89 | 0.04 | 0.22% | 17.26 | 17.94 | 113809 | 20027 | 3.09% |
| 2025-03-28 | 17.90 | 17.85 | -0.05 | -0.28% | 17.73 | 18.09 | 87964 | 15760 | 2.39% |
| 2025-03-27 | 18.12 | 17.90 | -0.23 | -1.27% | 17.62 | 18.38 | 117080 | 21116 | 3.18% |
| 2025-03-26 | 17.98 | 18.13 | 0.03 | 0.17% | 17.96 | 18.53 | 106854 | 19506 | 2.90% |
| 2025-03-25 | 18.53 | 18.10 | -0.60 | -3.21% | 17.95 | 18.53 | 153675 | 27987 | 4.18% |
| 2025-03-24 | 19.32 | 18.70 | -0.50 | -2.60% | 18.21 | 19.89 | 214718 | 40758 | 5.83% |
| 2025-03-21 | 20.00 | 19.20 | -1.23 | -6.02% | 19.20 | 20.10 | 278577 | 54554 | 7.57% |
| 2025-03-20 | 20.76 | 20.43 | -0.27 | -1.30% | 20.41 | 21.21 | 374922 | 78056 | 10.19% |
| 2025-03-19 | 19.92 | 20.70 | 0.75 | 3.76% | 19.78 | 20.73 | 390036 | 79514 | 10.60% |
| 2025-03-18 | 19.85 | 19.95 | 0.13 | 0.66% | 19.56 | 20.10 | 188534 | 37392 | 5.12% |
| 2025-03-17 | 19.97 | 19.82 | -0.09 | -0.45% | 19.78 | 20.29 | 142641 | 28449 | 3.88% |
| 2025-03-14 | 19.61 | 19.91 | 0.25 | 1.27% | 19.30 | 20.00 | 175932 | 34712 | 4.78% |
| 2025-03-13 | 20.69 | 19.66 | -1.18 | -5.66% | 19.53 | 20.70 | 288182 | 57592 | 7.83% |
| 2025-03-12 | 20.67 | 20.84 | 0.21 | 1.02% | 20.40 | 21.25 | 299460 | 62360 | 8.14% |
| 2025-03-11 | 20.14 | 20.63 | 0.02 | 0.10% | 20.04 | 21.06 | 201453 | 41624 | 5.47% |
| 2025-03-10 | 20.90 | 20.61 | -0.43 | -2.04% | 20.28 | 20.92 | 220553 | 45324 | 5.99% |
| 2025-03-07 | 21.67 | 21.04 | -0.86 | -3.93% | 20.70 | 21.88 | 370745 | 79020 | 10.07% |
| 2025-03-06 | 20.98 | 21.90 | 0.91 | 4.34% | 20.79 | 21.95 | 489389 | 104568 | 13.30% |
| 2025-03-05 | 21.00 | 20.99 | 0.00 | 0.00% | 20.41 | 21.83 | 397531 | 84141 | 10.80% |
| 2025-03-04 | 19.68 | 20.99 | 0.99 | 4.95% | 19.48 | 21.34 | 367579 | 75592 | 9.99% |
| 2025-03-03 | 20.69 | 20.00 | -0.40 | -1.96% | 19.72 | 21.15 | 332631 | 68086 | 9.04% |
| 2025-02-28 | 21.99 | 20.40 | -1.81 | -8.15% | 20.32 | 21.99 | 445517 | 93697 | 11.97% |
| 2025-02-27 | 21.30 | 22.21 | 0.92 | 4.32% | 20.50 | 22.62 | 709561 | 151846 | 19.07% |
| 2025-02-26 | 20.40 | 21.29 | 0.89 | 4.36% | 19.92 | 21.30 | 590887 | 121780 | 15.88% |
| 2025-02-25 | 19.26 | 20.40 | 0.72 | 3.66% | 19.02 | 20.78 | 501279 | 100895 | 13.47% |
| 2025-02-24 | 19.78 | 19.68 | -0.82 | -4.00% | 19.40 | 20.00 | 478073 | 93930 | 12.85% |
| 2025-02-21 | 20.60 | 20.50 | 0.02 | 0.10% | 20.20 | 21.10 | 617423 | 127045 | 16.59% |
| 2025-02-20 | 19.70 | 20.48 | 1.46 | 7.68% | 19.64 | 20.86 | 760420 | 153294 | 20.44% |
| 2025-02-19 | 18.25 | 19.02 | 0.74 | 4.05% | 18.25 | 19.03 | 228951 | 42934 | 6.15% |
| 2025-02-18 | 19.00 | 18.28 | -0.70 | -3.69% | 18.21 | 19.38 | 261379 | 49107 | 7.03% |
| 2025-02-17 | 18.57 | 18.98 | 0.25 | 1.33% | 18.57 | 19.30 | 240413 | 45626 | 6.46% |
| 2025-02-14 | 18.60 | 18.73 | 0.01 | 0.05% | 18.26 | 18.92 | 250372 | 46545 | 6.73% |
| 2025-02-13 | 19.34 | 18.72 | -0.76 | -3.90% | 18.70 | 19.39 | 300441 | 56805 | 8.07% |
| 2025-02-12 | 19.07 | 19.48 | 0.17 | 0.88% | 18.96 | 19.59 | 274593 | 53008 | 7.38% |
| 2025-02-11 | 19.81 | 19.31 | -0.33 | -1.68% | 19.25 | 19.88 | 292513 | 57126 | 7.86% |
| 2025-02-10 | 19.14 | 19.64 | 0.48 | 2.51% | 19.09 | 19.73 | 366578 | 71243 | 9.85% |
| 2025-02-07 | 19.37 | 19.16 | 0.06 | 0.31% | 18.75 | 19.65 | 426712 | 82424 | 11.47% |
| 2025-02-06 | 18.08 | 19.10 | 0.86 | 4.71% | 18.00 | 19.15 | 360841 | 68131 | 9.70% |
| 2025-02-05 | 17.90 | 18.24 | 0.59 | 3.34% | 17.61 | 18.39 | 270816 | 49098 | 7.28% |
| 2025-01-27 | 18.02 | 17.65 | -0.43 | -2.38% | 17.55 | 18.18 | 258857 | 46072 | 6.96% |
| 2025-01-24 | 17.19 | 18.08 | 0.79 | 4.57% | 17.18 | 18.08 | 302388 | 53555 | 8.13% |
| 2025-01-23 | 17.77 | 17.29 | -0.25 | -1.43% | 17.29 | 18.18 | 262929 | 46695 | 7.07% |
| 2025-01-22 | 17.75 | 17.54 | -0.52 | -2.88% | 17.43 | 17.85 | 233588 | 41201 | 6.28% |
| 2025-01-21 | 17.68 | 18.06 | 0.73 | 4.21% | 17.59 | 18.32 | 379618 | 67865 | 10.20% |
| 2025-01-20 | 17.29 | 17.33 | 0.19 | 1.11% | 17.10 | 17.52 | 205883 | 35673 | 5.53% |
| 2025-01-17 | 16.96 | 17.14 | 0.03 | 0.18% | 16.81 | 17.84 | 240350 | 41359 | 6.46% |
| 2025-01-16 | 17.50 | 17.11 | -0.29 | -1.67% | 16.98 | 17.82 | 259533 | 45028 | 6.98% |
| 2025-01-15 | 17.46 | 17.40 | -0.03 | -0.17% | 17.26 | 17.64 | 228177 | 39763 | 6.13% |
| 2025-01-14 | 16.15 | 17.43 | 1.37 | 8.53% | 16.05 | 17.44 | 333798 | 56379 | 8.97% |
| 2025-01-13 | 15.90 | 16.06 | -0.08 | -0.50% | 15.60 | 16.40 | 211735 | 33918 | 5.69% |
| 2025-01-10 | 17.14 | 16.14 | -1.26 | -7.24% | 16.03 | 17.50 | 301312 | 50704 | 8.10% |
| 2025-01-09 | 17.07 | 17.40 | 0.11 | 0.64% | 17.06 | 17.94 | 329543 | 57666 | 8.86% |
| 2025-01-08 | 17.00 | 17.29 | 0.16 | 0.93% | 16.38 | 17.60 | 343977 | 58917 | 9.25% |
| 2025-01-07 | 16.45 | 17.13 | 0.66 | 4.01% | 16.38 | 17.17 | 317127 | 53409 | 8.52% |
| 2025-01-06 | 17.90 | 16.47 | -1.73 | -9.51% | 16.38 | 18.10 | 415889 | 71400 | 11.18% |
| 2025-01-03 | 19.90 | 18.20 | -0.78 | -4.11% | 18.09 | 20.23 | 376284 | 71817 | 10.11% |
| 2025-01-02 | 19.22 | 18.98 | -0.73 | -3.70% | 18.51 | 19.97 | 365499 | 70198 | 10.71% |
| 2024-12-31 | 21.03 | 19.71 | -1.94 | -8.96% | 19.57 | 21.36 | 476622 | 96678 | 13.97% |
| 2024-12-30 | 21.60 | 21.65 | 0.16 | 0.74% | 20.71 | 22.05 | 491506 | 105601 | 14.41% |
| 2024-12-27 | 22.00 | 21.49 | -0.87 | -3.89% | 21.37 | 23.70 | 772839 | 172610 | 22.66% |
| 2024-12-26 | 20.99 | 22.36 | 1.06 | 4.98% | 20.75 | 22.88 | 821053 | 179044 | 24.07% |
| 2024-12-25 | 19.90 | 21.30 | 1.43 | 7.20% | 19.72 | 23.44 | 836285 | 178487 | 24.52% |