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 | 21.27 | 22.65 | 1.15 | 5.35% | 20.87 | 22.66 | 72855 | 15875 | 11.33% |
| 2025-04-02 | 21.66 | 21.50 | 0.15 | 0.70% | 21.01 | 22.22 | 52703 | 11299 | 8.20% |
| 2025-04-01 | 19.60 | 21.35 | 1.97 | 10.17% | 19.60 | 23.26 | 72884 | 15700 | 11.33% |
| 2025-03-31 | 19.02 | 19.38 | 0.10 | 0.52% | 18.62 | 19.58 | 17259 | 3290 | 2.68% |
| 2025-03-28 | 20.20 | 19.28 | -1.12 | -5.49% | 19.23 | 20.30 | 19427 | 3808 | 3.02% |
| 2025-03-27 | 20.08 | 20.40 | 0.31 | 1.54% | 19.58 | 20.50 | 30234 | 6087 | 4.70% |
| 2025-03-26 | 18.51 | 20.09 | 1.58 | 8.54% | 18.29 | 20.38 | 37088 | 7331 | 5.77% |
| 2025-03-25 | 18.43 | 18.51 | 0.03 | 0.16% | 17.91 | 18.67 | 16095 | 2950 | 2.50% |
| 2025-03-24 | 19.52 | 18.48 | -0.95 | -4.89% | 17.93 | 19.68 | 21988 | 4119 | 3.42% |
| 2025-03-21 | 19.94 | 19.43 | -0.59 | -2.95% | 19.21 | 20.00 | 16569 | 3239 | 2.58% |
| 2025-03-20 | 20.49 | 20.02 | -0.15 | -0.74% | 19.70 | 20.49 | 13849 | 2768 | 2.15% |
| 2025-03-19 | 20.68 | 20.17 | -0.35 | -1.71% | 20.01 | 21.10 | 27993 | 5730 | 4.35% |
| 2025-03-18 | 20.46 | 20.52 | 0.14 | 0.69% | 19.86 | 20.57 | 42476 | 8590 | 6.60% |
| 2025-03-17 | 19.18 | 20.38 | 1.39 | 7.32% | 18.81 | 20.68 | 58584 | 11726 | 9.11% |
| 2025-03-14 | 18.49 | 18.99 | 0.42 | 2.26% | 18.18 | 18.99 | 18019 | 3368 | 2.80% |
| 2025-03-13 | 18.96 | 18.57 | -0.30 | -1.59% | 18.18 | 19.04 | 11473 | 2123 | 1.78% |
| 2025-03-12 | 19.28 | 18.87 | -0.22 | -1.15% | 18.80 | 19.35 | 11842 | 2252 | 1.84% |
| 2025-03-11 | 19.20 | 19.09 | -0.20 | -1.04% | 18.82 | 19.26 | 12356 | 2351 | 1.92% |
| 2025-03-10 | 19.24 | 19.29 | 0.05 | 0.26% | 19.04 | 19.70 | 14744 | 2856 | 2.29% |
| 2025-03-07 | 19.40 | 19.24 | -0.15 | -0.77% | 19.00 | 19.80 | 12925 | 2484 | 2.01% |
| 2025-03-06 | 18.75 | 19.39 | 0.62 | 3.30% | 18.75 | 19.63 | 25901 | 5010 | 4.03% |
| 2025-03-05 | 18.42 | 18.77 | 0.35 | 1.90% | 17.96 | 19.22 | 22492 | 4185 | 3.50% |
| 2025-03-04 | 18.28 | 18.42 | 0.15 | 0.82% | 18.00 | 18.49 | 13920 | 2547 | 2.16% |
| 2025-03-03 | 18.47 | 18.27 | -0.23 | -1.24% | 18.10 | 18.92 | 11458 | 2119 | 1.78% |
| 2025-02-28 | 18.92 | 18.50 | -0.42 | -2.22% | 18.30 | 19.05 | 10832 | 2016 | 1.68% |
| 2025-02-27 | 19.25 | 18.92 | -0.25 | -1.30% | 18.45 | 19.31 | 16507 | 3107 | 2.57% |
| 2025-02-26 | 19.50 | 19.17 | -0.25 | -1.29% | 18.82 | 19.63 | 21775 | 4185 | 3.39% |
| 2025-02-25 | 20.12 | 19.42 | -0.70 | -3.48% | 19.31 | 20.12 | 17914 | 3518 | 2.79% |
| 2025-02-24 | 20.06 | 20.12 | 0.00 | 0.00% | 19.74 | 20.75 | 25608 | 5198 | 3.98% |
| 2025-02-21 | 20.17 | 20.12 | -0.09 | -0.45% | 19.45 | 20.17 | 21781 | 4326 | 3.39% |
| 2025-02-20 | 19.76 | 20.21 | 0.48 | 2.43% | 19.67 | 20.50 | 26856 | 5415 | 4.18% |
| 2025-02-19 | 18.61 | 19.73 | 1.07 | 5.73% | 18.55 | 19.88 | 24336 | 4695 | 3.78% |
| 2025-02-18 | 19.21 | 18.66 | -0.57 | -2.96% | 18.62 | 19.39 | 12347 | 2345 | 1.92% |
| 2025-02-17 | 19.41 | 19.23 | -0.18 | -0.93% | 18.88 | 19.50 | 14220 | 2713 | 2.21% |
| 2025-02-14 | 19.79 | 19.41 | -0.19 | -0.97% | 19.21 | 20.11 | 13756 | 2694 | 2.14% |
| 2025-02-13 | 19.50 | 19.60 | 0.11 | 0.56% | 19.18 | 19.85 | 15984 | 3113 | 2.49% |
| 2025-02-12 | 19.47 | 19.49 | 0.03 | 0.15% | 19.17 | 19.59 | 9606 | 1862 | 1.49% |
| 2025-02-11 | 20.03 | 19.46 | -0.24 | -1.22% | 19.33 | 20.03 | 11106 | 2164 | 1.73% |
| 2025-02-10 | 19.19 | 19.70 | 0.74 | 3.90% | 18.91 | 19.95 | 22390 | 4358 | 3.48% |
| 2025-02-07 | 18.31 | 18.96 | 0.67 | 3.66% | 18.31 | 19.08 | 19571 | 3683 | 3.04% |
| 2025-02-06 | 18.07 | 18.29 | 0.22 | 1.22% | 17.90 | 18.30 | 8939 | 1627 | 1.39% |
| 2025-02-05 | 17.84 | 18.07 | 0.23 | 1.29% | 17.71 | 18.14 | 8822 | 1590 | 1.37% |
| 2025-01-27 | 17.78 | 17.84 | 0.13 | 0.73% | 17.60 | 18.11 | 8247 | 1477 | 1.28% |
| 2025-01-24 | 17.66 | 17.71 | 0.24 | 1.37% | 17.47 | 17.78 | 8432 | 1488 | 1.31% |
| 2025-01-23 | 17.78 | 17.47 | -0.15 | -0.85% | 17.40 | 17.88 | 10715 | 1888 | 1.67% |
| 2025-01-22 | 17.51 | 17.62 | 0.11 | 0.63% | 17.31 | 17.84 | 13194 | 2317 | 2.05% |
| 2025-01-21 | 17.88 | 17.51 | -0.22 | -1.24% | 17.22 | 18.05 | 9815 | 1719 | 1.53% |
| 2025-01-20 | 17.27 | 17.73 | 0.49 | 2.84% | 17.06 | 18.04 | 11812 | 2088 | 1.84% |
| 2025-01-17 | 17.07 | 17.24 | 0.11 | 0.64% | 17.03 | 17.44 | 8763 | 1507 | 1.36% |
| 2025-01-16 | 17.60 | 17.13 | -0.29 | -1.66% | 16.90 | 17.65 | 9390 | 1618 | 1.46% |
| 2025-01-15 | 17.78 | 17.42 | 0.05 | 0.29% | 17.31 | 17.78 | 7661 | 1337 | 1.19% |
| 2025-01-14 | 16.76 | 17.37 | 0.87 | 5.27% | 16.76 | 17.47 | 9790 | 1682 | 1.52% |
| 2025-01-13 | 16.52 | 16.50 | -0.02 | -0.12% | 16.00 | 16.76 | 11705 | 1928 | 1.82% |
| 2025-01-10 | 17.58 | 16.52 | -0.98 | -5.60% | 16.42 | 17.65 | 12679 | 2173 | 1.97% |
| 2025-01-09 | 17.23 | 17.50 | 0.25 | 1.45% | 17.08 | 17.87 | 12267 | 2154 | 1.91% |
| 2025-01-08 | 16.80 | 17.25 | 0.71 | 4.29% | 16.66 | 17.40 | 21645 | 3673 | 3.37% |
| 2025-01-07 | 16.00 | 16.54 | 0.94 | 6.03% | 15.64 | 16.56 | 15379 | 2480 | 2.39% |
| 2025-01-06 | 15.24 | 15.60 | 0.05 | 0.32% | 14.66 | 15.90 | 12224 | 1887 | 1.90% |
| 2025-01-03 | 16.78 | 15.55 | -1.23 | -7.33% | 15.55 | 17.01 | 14188 | 2291 | 2.21% |
| 2025-01-02 | 16.82 | 16.78 | -0.14 | -0.83% | 16.56 | 17.63 | 12095 | 2068 | 1.88% |
| 2024-12-31 | 17.43 | 16.92 | -0.51 | -2.93% | 16.80 | 17.62 | 9999 | 1720 | 1.55% |
| 2024-12-30 | 17.78 | 17.43 | -0.49 | -2.73% | 17.02 | 17.82 | 11167 | 1948 | 1.74% |
| 2024-12-27 | 18.02 | 17.92 | -0.01 | -0.06% | 17.81 | 18.21 | 11794 | 2126 | 1.83% |
| 2024-12-26 | 17.42 | 17.93 | 0.51 | 2.93% | 17.31 | 18.37 | 12823 | 2298 | 1.99% |
| 2024-12-25 | 17.84 | 17.42 | -0.59 | -3.28% | 17.01 | 18.11 | 11835 | 2057 | 1.84% |
| 2024-12-24 | 18.17 | 18.01 | -0.17 | -0.94% | 17.46 | 18.50 | 16567 | 2983 | 2.58% |