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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 16.00 | 16.94 | 0.56 | 3.42% | 14.85 | 17.05 | 70158 | 11269 | 6.53% |
| 2025-04-08 | 16.55 | 16.38 | 0.45 | 2.82% | 15.93 | 17.47 | 60890 | 10140 | 5.67% |
| 2025-04-07 | 18.00 | 15.93 | -3.92 | -19.75% | 15.88 | 19.00 | 71900 | 12177 | 6.69% |
| 2025-04-03 | 20.19 | 19.85 | -0.63 | -3.08% | 19.60 | 20.60 | 34836 | 6968 | 3.24% |
| 2025-04-02 | 20.40 | 20.48 | -0.08 | -0.39% | 20.26 | 20.88 | 30301 | 6239 | 2.82% |
| 2025-04-01 | 20.61 | 20.56 | 0.15 | 0.73% | 20.46 | 21.08 | 40163 | 8330 | 3.74% |
| 2025-03-31 | 20.28 | 20.41 | 0.13 | 0.64% | 19.67 | 20.65 | 43509 | 8747 | 4.05% |
| 2025-03-28 | 20.71 | 20.28 | -0.43 | -2.08% | 20.28 | 20.90 | 28428 | 5821 | 2.65% |
| 2025-03-27 | 21.18 | 20.71 | -0.49 | -2.31% | 20.58 | 21.18 | 41077 | 8553 | 3.82% |
| 2025-03-26 | 20.55 | 21.20 | 0.55 | 2.66% | 20.51 | 21.55 | 48176 | 10231 | 4.49% |
| 2025-03-25 | 20.85 | 20.65 | -0.26 | -1.24% | 20.38 | 21.16 | 35838 | 7433 | 3.34% |
| 2025-03-24 | 21.64 | 20.91 | -0.70 | -3.24% | 20.22 | 21.78 | 55008 | 11527 | 5.12% |
| 2025-03-21 | 22.35 | 21.61 | -0.81 | -3.61% | 21.58 | 22.35 | 58208 | 12697 | 5.42% |
| 2025-03-20 | 22.54 | 22.42 | -0.25 | -1.10% | 22.22 | 22.64 | 62823 | 14088 | 5.85% |
| 2025-03-19 | 22.88 | 22.67 | -0.30 | -1.31% | 22.31 | 23.11 | 98944 | 22370 | 9.21% |
| 2025-03-18 | 22.12 | 22.97 | 0.87 | 3.94% | 21.90 | 23.25 | 108878 | 24555 | 10.14% |
| 2025-03-17 | 21.53 | 22.10 | 0.45 | 2.08% | 21.50 | 22.30 | 67428 | 14836 | 6.28% |
| 2025-03-14 | 21.41 | 21.65 | 0.30 | 1.41% | 21.20 | 21.70 | 51072 | 10954 | 4.76% |
| 2025-03-13 | 21.80 | 21.35 | -0.65 | -2.95% | 21.04 | 21.99 | 61002 | 13050 | 5.68% |
| 2025-03-12 | 21.77 | 22.00 | 0.25 | 1.15% | 21.77 | 22.40 | 72024 | 15909 | 6.71% |
| 2025-03-11 | 21.63 | 21.75 | -0.36 | -1.63% | 21.36 | 22.05 | 72858 | 15782 | 6.78% |
| 2025-03-10 | 21.98 | 22.11 | 0.18 | 0.82% | 21.50 | 22.57 | 101885 | 22437 | 9.49% |
| 2025-03-07 | 21.09 | 21.93 | 0.70 | 3.30% | 20.75 | 22.35 | 136143 | 29352 | 12.68% |
| 2025-03-06 | 21.10 | 21.23 | 0.14 | 0.66% | 20.95 | 21.42 | 95309 | 20244 | 8.87% |
| 2025-03-05 | 20.63 | 21.09 | 0.34 | 1.64% | 20.63 | 21.10 | 113569 | 23720 | 10.57% |
| 2025-03-04 | 20.49 | 20.75 | -0.45 | -2.12% | 20.26 | 21.18 | 124823 | 25920 | 11.62% |
| 2025-03-03 | 22.89 | 21.20 | -2.64 | -11.07% | 21.00 | 23.20 | 213598 | 47150 | 19.89% |
| 2025-02-28 | 25.68 | 23.84 | 2.44 | 11.40% | 22.55 | 25.68 | 294877 | 71557 | 27.46% |
| 2025-02-27 | 21.40 | 21.40 | -0.16 | -0.74% | 20.88 | 21.90 | 78907 | 16919 | 7.35% |
| 2025-02-26 | 21.74 | 21.56 | 0.03 | 0.14% | 21.22 | 21.92 | 96247 | 20743 | 8.96% |
| 2025-02-25 | 20.99 | 21.53 | 0.33 | 1.56% | 20.75 | 21.86 | 107097 | 22991 | 9.97% |
| 2025-02-24 | 20.65 | 21.20 | 0.54 | 2.61% | 20.30 | 21.25 | 73195 | 15303 | 6.82% |
| 2025-02-21 | 20.39 | 20.66 | 0.08 | 0.39% | 20.20 | 20.78 | 56970 | 11701 | 5.30% |
| 2025-02-20 | 20.05 | 20.58 | 0.50 | 2.49% | 19.86 | 20.74 | 61370 | 12489 | 5.71% |
| 2025-02-19 | 19.42 | 20.08 | 0.50 | 2.55% | 19.42 | 20.11 | 52217 | 10434 | 4.86% |
| 2025-02-18 | 19.81 | 19.58 | -0.26 | -1.31% | 19.50 | 20.49 | 60116 | 12014 | 5.60% |
| 2025-02-17 | 19.54 | 19.84 | 0.30 | 1.54% | 19.45 | 19.88 | 39113 | 7719 | 3.64% |
| 2025-02-14 | 19.40 | 19.54 | 0.03 | 0.15% | 19.40 | 19.88 | 33308 | 6550 | 3.10% |
| 2025-02-13 | 20.05 | 19.51 | -0.54 | -2.69% | 19.49 | 20.09 | 44528 | 8801 | 4.15% |
| 2025-02-12 | 19.63 | 20.05 | 0.38 | 1.93% | 19.34 | 20.47 | 75965 | 15202 | 7.07% |
| 2025-02-11 | 19.41 | 19.67 | 0.17 | 0.87% | 19.16 | 19.86 | 63888 | 12512 | 5.95% |
| 2025-02-10 | 19.43 | 19.50 | -0.34 | -1.71% | 19.11 | 19.58 | 79042 | 15270 | 7.36% |
| 2025-02-07 | 19.14 | 19.84 | 0.80 | 4.20% | 18.99 | 20.30 | 100462 | 19852 | 9.35% |
| 2025-02-06 | 18.61 | 19.04 | 0.65 | 3.53% | 18.26 | 19.04 | 41136 | 7709 | 3.83% |
| 2025-02-05 | 18.25 | 18.39 | 0.18 | 0.99% | 18.25 | 18.56 | 31379 | 5774 | 2.92% |
| 2025-01-27 | 18.74 | 18.21 | -0.54 | -2.88% | 18.17 | 18.93 | 40068 | 7398 | 3.73% |
| 2025-01-24 | 18.48 | 18.75 | -0.10 | -0.53% | 18.46 | 18.94 | 61735 | 11559 | 5.75% |
| 2025-01-23 | 18.88 | 18.85 | 0.34 | 1.84% | 18.83 | 19.83 | 113900 | 21884 | 10.61% |
| 2025-01-22 | 17.78 | 18.51 | 0.66 | 3.70% | 17.56 | 19.19 | 66906 | 12304 | 6.23% |
| 2025-01-21 | 17.90 | 17.85 | 0.02 | 0.11% | 17.50 | 18.00 | 18181 | 3234 | 1.69% |
| 2025-01-20 | 17.68 | 17.83 | 0.31 | 1.77% | 17.50 | 17.96 | 20339 | 3617 | 1.89% |
| 2025-01-17 | 17.52 | 17.52 | 0.03 | 0.17% | 17.30 | 17.62 | 19309 | 3373 | 1.80% |
| 2025-01-16 | 17.57 | 17.49 | -0.02 | -0.11% | 17.31 | 17.86 | 22797 | 4005 | 2.12% |
| 2025-01-15 | 17.70 | 17.51 | -0.23 | -1.30% | 17.46 | 17.93 | 18465 | 3246 | 1.72% |
| 2025-01-14 | 16.84 | 17.74 | 0.90 | 5.34% | 16.84 | 17.74 | 31064 | 5436 | 2.89% |
| 2025-01-13 | 16.54 | 16.84 | 0.17 | 1.02% | 16.14 | 17.15 | 18353 | 3056 | 1.71% |
| 2025-01-10 | 17.13 | 16.67 | -0.57 | -3.31% | 16.55 | 17.48 | 23199 | 3968 | 2.16% |
| 2025-01-09 | 17.09 | 17.24 | 0.05 | 0.29% | 16.90 | 17.42 | 18625 | 3219 | 1.73% |
| 2025-01-08 | 17.24 | 17.19 | -0.10 | -0.58% | 16.56 | 17.32 | 23851 | 4062 | 2.22% |
| 2025-01-07 | 17.13 | 17.29 | 0.07 | 0.41% | 16.72 | 17.38 | 28717 | 4905 | 2.67% |
| 2025-01-06 | 16.56 | 17.22 | 0.62 | 3.73% | 15.90 | 17.39 | 45376 | 7654 | 4.22% |
| 2025-01-03 | 17.42 | 16.60 | -0.77 | -4.43% | 16.56 | 17.87 | 34599 | 5932 | 3.22% |
| 2025-01-02 | 18.00 | 17.37 | -0.67 | -3.71% | 17.11 | 18.20 | 26730 | 4727 | 2.49% |
| 2024-12-31 | 18.79 | 18.04 | -0.71 | -3.79% | 18.03 | 18.93 | 27766 | 5094 | 2.59% |
| 2024-12-30 | 18.80 | 18.75 | -0.17 | -0.90% | 18.25 | 19.15 | 25587 | 4793 | 2.38% |