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 | 18.50 | 18.51 | -0.19 | -1.02% | 18.36 | 18.90 | 60512 | 11279 | 2.31% |
| 2025-04-02 | 18.49 | 18.70 | 0.25 | 1.36% | 18.45 | 19.08 | 64815 | 12205 | 2.47% |
| 2025-04-01 | 18.60 | 18.45 | 0.05 | 0.27% | 18.38 | 19.05 | 68832 | 12862 | 2.63% |
| 2025-03-31 | 18.60 | 18.40 | -0.41 | -2.18% | 17.62 | 18.80 | 106527 | 19348 | 4.07% |
| 2025-03-28 | 19.42 | 18.81 | -0.39 | -2.03% | 18.72 | 19.69 | 95052 | 18176 | 3.63% |
| 2025-03-27 | 18.81 | 19.20 | 0.27 | 1.43% | 18.55 | 19.48 | 120276 | 22961 | 4.59% |
| 2025-03-26 | 18.53 | 18.93 | 0.16 | 0.85% | 18.51 | 19.24 | 63114 | 11986 | 2.41% |
| 2025-03-25 | 19.31 | 18.77 | -0.44 | -2.29% | 18.68 | 19.88 | 121890 | 23498 | 4.65% |
| 2025-03-24 | 19.20 | 19.21 | -0.18 | -0.93% | 18.60 | 19.35 | 105359 | 20042 | 4.02% |
| 2025-03-21 | 19.60 | 19.39 | -0.69 | -3.44% | 19.05 | 20.05 | 142093 | 27644 | 5.43% |
| 2025-03-20 | 20.35 | 20.08 | -0.76 | -3.65% | 20.01 | 20.94 | 127391 | 26025 | 4.92% |
| 2025-03-19 | 20.11 | 20.84 | 0.52 | 2.56% | 19.60 | 21.30 | 220685 | 44984 | 8.53% |
| 2025-03-18 | 20.82 | 20.32 | -1.08 | -5.05% | 19.80 | 21.40 | 242330 | 49518 | 9.37% |
| 2025-03-17 | 21.54 | 21.40 | 0.25 | 1.18% | 20.76 | 22.50 | 249385 | 53496 | 9.80% |
| 2025-03-14 | 20.81 | 21.15 | -0.64 | -2.94% | 20.03 | 21.70 | 290312 | 60590 | 11.73% |
| 2025-03-13 | 21.42 | 21.79 | 1.71 | 8.52% | 20.33 | 22.85 | 323514 | 68536 | 13.07% |
| 2025-03-12 | 19.50 | 20.08 | 1.26 | 6.70% | 18.66 | 21.28 | 293608 | 58698 | 11.86% |
| 2025-03-11 | 17.74 | 18.82 | 0.68 | 3.75% | 17.40 | 18.99 | 164242 | 29745 | 6.63% |
| 2025-03-10 | 18.36 | 18.14 | 0.77 | 4.43% | 18.09 | 19.23 | 186000 | 34437 | 7.51% |
| 2025-03-07 | 16.22 | 17.37 | 1.11 | 6.83% | 16.22 | 17.78 | 199370 | 34210 | 8.05% |
| 2025-03-06 | 15.69 | 16.26 | 0.71 | 4.57% | 15.53 | 17.11 | 185332 | 30533 | 7.49% |
| 2025-03-05 | 14.80 | 15.55 | 0.26 | 1.70% | 14.50 | 15.62 | 144799 | 21724 | 5.85% |
| 2025-03-04 | 16.55 | 15.29 | -0.18 | -1.16% | 15.09 | 17.00 | 189281 | 29870 | 7.65% |
| 2025-03-03 | 16.38 | 15.47 | -0.39 | -2.46% | 15.22 | 16.39 | 99499 | 15647 | 4.02% |
| 2025-02-28 | 16.89 | 15.86 | -0.90 | -5.37% | 15.70 | 17.26 | 107620 | 17400 | 4.35% |
| 2025-02-27 | 17.43 | 16.76 | -1.06 | -5.95% | 16.18 | 17.70 | 103835 | 17589 | 4.19% |
| 2025-02-26 | 16.61 | 17.82 | 1.02 | 6.07% | 16.61 | 17.99 | 132324 | 23199 | 5.35% |
| 2025-02-25 | 16.52 | 16.80 | 0.14 | 0.84% | 16.33 | 17.37 | 86993 | 14761 | 3.51% |
| 2025-02-24 | 16.52 | 16.66 | 0.09 | 0.54% | 16.34 | 16.99 | 72749 | 12093 | 2.94% |
| 2025-02-21 | 16.47 | 16.57 | 0.10 | 0.61% | 15.90 | 16.82 | 104925 | 17332 | 4.24% |
| 2025-02-20 | 15.90 | 16.47 | 1.38 | 9.15% | 15.23 | 17.38 | 179930 | 29612 | 7.27% |
| 2025-02-19 | 13.35 | 15.09 | 1.79 | 13.46% | 13.09 | 15.09 | 108906 | 15636 | 4.40% |
| 2025-02-18 | 13.64 | 13.30 | -0.35 | -2.56% | 13.18 | 13.81 | 34257 | 4612 | 1.38% |
| 2025-02-17 | 13.78 | 13.65 | -0.14 | -1.02% | 13.53 | 13.79 | 37785 | 5150 | 1.53% |
| 2025-02-14 | 13.81 | 13.79 | -0.03 | -0.22% | 13.73 | 14.10 | 34701 | 4811 | 1.41% |
| 2025-02-13 | 14.40 | 13.82 | -0.27 | -1.92% | 13.72 | 14.46 | 35540 | 4961 | 1.44% |
| 2025-02-12 | 13.99 | 14.09 | 0.10 | 0.71% | 13.80 | 14.25 | 41102 | 5779 | 1.67% |
| 2025-02-11 | 14.59 | 13.99 | -0.61 | -4.18% | 13.90 | 14.60 | 60714 | 8569 | 2.47% |
| 2025-02-10 | 13.62 | 14.60 | 0.99 | 7.27% | 13.60 | 14.87 | 140890 | 20390 | 5.72% |
| 2025-02-07 | 13.55 | 13.61 | -0.05 | -0.37% | 13.40 | 14.00 | 73618 | 10053 | 2.99% |
| 2025-02-06 | 12.44 | 13.66 | 1.25 | 10.07% | 12.32 | 13.68 | 101293 | 13348 | 4.11% |
| 2025-02-05 | 13.17 | 12.41 | -0.45 | -3.50% | 12.30 | 13.17 | 59386 | 7516 | 2.41% |
| 2025-01-27 | 13.10 | 12.86 | -0.24 | -1.83% | 12.74 | 13.38 | 38584 | 5026 | 1.57% |
| 2025-01-24 | 12.44 | 13.10 | 0.80 | 6.50% | 12.17 | 13.25 | 67150 | 8555 | 2.73% |
| 2025-01-23 | 12.49 | 12.30 | 0.04 | 0.33% | 12.29 | 12.67 | 31174 | 3892 | 1.27% |
| 2025-01-22 | 12.22 | 12.26 | -0.17 | -1.37% | 12.13 | 12.46 | 24472 | 3003 | 0.99% |
| 2025-01-21 | 12.55 | 12.43 | -0.16 | -1.27% | 12.14 | 12.61 | 39969 | 4932 | 1.62% |
| 2025-01-20 | 12.52 | 12.59 | 0.25 | 2.03% | 11.99 | 12.59 | 40907 | 5072 | 1.66% |
| 2025-01-17 | 11.95 | 12.34 | 0.24 | 1.98% | 11.71 | 12.44 | 45374 | 5554 | 1.84% |
| 2025-01-16 | 11.98 | 12.10 | 0.10 | 0.83% | 11.90 | 12.29 | 49490 | 5992 | 2.01% |
| 2025-01-15 | 11.54 | 12.00 | 0.42 | 3.63% | 11.54 | 12.44 | 59573 | 7158 | 2.42% |
| 2025-01-14 | 11.26 | 11.58 | 0.33 | 2.93% | 11.25 | 11.59 | 26308 | 3014 | 1.07% |
| 2025-01-13 | 11.00 | 11.25 | 0.19 | 1.72% | 10.72 | 11.37 | 28574 | 3184 | 1.16% |
| 2025-01-10 | 11.48 | 11.06 | -0.32 | -2.81% | 11.06 | 11.56 | 17154 | 1938 | 0.70% |
| 2025-01-09 | 11.33 | 11.38 | 0.00 | 0.00% | 11.29 | 11.59 | 17534 | 2007 | 0.71% |
| 2025-01-08 | 11.35 | 11.38 | -0.07 | -0.61% | 11.01 | 11.59 | 20651 | 2337 | 0.84% |
| 2025-01-07 | 11.17 | 11.45 | 0.28 | 2.51% | 11.10 | 11.47 | 21404 | 2423 | 0.87% |
| 2025-01-06 | 11.06 | 11.17 | 0.05 | 0.45% | 10.53 | 11.33 | 31052 | 3441 | 1.26% |
| 2025-01-03 | 11.46 | 11.12 | -0.44 | -3.81% | 11.01 | 11.82 | 37245 | 4248 | 1.51% |
| 2025-01-02 | 12.04 | 11.56 | -0.58 | -4.78% | 11.45 | 12.30 | 46385 | 5491 | 1.88% |
| 2024-12-31 | 12.41 | 12.14 | -0.23 | -1.86% | 12.11 | 12.58 | 15649 | 1924 | 0.64% |
| 2024-12-30 | 12.54 | 12.37 | -0.19 | -1.51% | 12.20 | 12.54 | 17437 | 2155 | 0.71% |
| 2024-12-27 | 12.48 | 12.56 | 0.12 | 0.96% | 12.41 | 12.72 | 15809 | 1992 | 0.64% |
| 2024-12-26 | 12.25 | 12.44 | 0.07 | 0.57% | 12.25 | 12.65 | 18292 | 2282 | 0.74% |
| 2024-12-25 | 12.75 | 12.37 | -0.38 | -2.98% | 12.19 | 12.84 | 20921 | 2589 | 0.85% |