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 | 22.28 | 23.10 | 0.82 | 3.68% | 21.31 | 23.50 | 147514 | 33463 | 14.14% |
| 2025-04-02 | 21.01 | 22.28 | -0.21 | -0.93% | 21.01 | 23.59 | 131805 | 29599 | 12.63% |
| 2025-04-01 | 21.50 | 22.49 | 1.59 | 7.61% | 20.92 | 23.88 | 159252 | 35430 | 15.27% |
| 2025-03-31 | 21.45 | 20.90 | -1.55 | -6.90% | 20.35 | 21.59 | 86817 | 18134 | 8.32% |
| 2025-03-28 | 22.17 | 22.45 | -0.72 | -3.11% | 20.50 | 24.17 | 185736 | 40523 | 17.80% |
| 2025-03-27 | 22.28 | 23.17 | 3.86 | 19.99% | 21.03 | 23.17 | 117126 | 26594 | 11.23% |
| 2025-03-26 | 18.48 | 19.31 | 0.69 | 3.71% | 18.47 | 19.45 | 37095 | 7102 | 3.56% |
| 2025-03-25 | 18.03 | 18.62 | 0.55 | 3.04% | 17.81 | 18.87 | 36439 | 6707 | 3.49% |
| 2025-03-24 | 18.70 | 18.07 | -0.63 | -3.37% | 17.68 | 18.80 | 29142 | 5306 | 2.79% |
| 2025-03-21 | 19.08 | 18.70 | -0.44 | -2.30% | 18.63 | 19.27 | 17836 | 3364 | 1.71% |
| 2025-03-20 | 19.22 | 19.14 | -0.21 | -1.09% | 19.11 | 19.35 | 16253 | 3119 | 1.56% |
| 2025-03-19 | 19.44 | 19.35 | -0.10 | -0.51% | 19.18 | 19.83 | 26748 | 5204 | 2.57% |
| 2025-03-18 | 19.30 | 19.45 | 0.23 | 1.20% | 19.23 | 19.49 | 21259 | 4121 | 2.04% |
| 2025-03-17 | 19.17 | 19.22 | 0.08 | 0.42% | 19.05 | 19.32 | 17575 | 3375 | 1.69% |
| 2025-03-14 | 18.95 | 19.14 | 0.27 | 1.43% | 18.60 | 19.14 | 20815 | 3945 | 2.00% |
| 2025-03-13 | 19.11 | 18.87 | -0.31 | -1.62% | 18.57 | 19.25 | 22536 | 4235 | 2.16% |
| 2025-03-12 | 19.49 | 19.18 | -0.32 | -1.64% | 19.00 | 19.59 | 28594 | 5501 | 2.74% |
| 2025-03-11 | 18.91 | 19.50 | 0.32 | 1.67% | 18.80 | 19.50 | 26463 | 5072 | 2.54% |
| 2025-03-10 | 19.21 | 19.18 | 0.09 | 0.47% | 18.90 | 19.30 | 24963 | 4769 | 2.39% |
| 2025-03-07 | 18.75 | 19.09 | 0.22 | 1.17% | 18.72 | 19.49 | 37637 | 7219 | 3.61% |
| 2025-03-06 | 18.71 | 18.87 | 0.17 | 0.91% | 18.66 | 18.99 | 19921 | 3749 | 1.91% |
| 2025-03-05 | 19.10 | 18.70 | -0.36 | -1.89% | 18.42 | 19.20 | 23237 | 4327 | 2.23% |
| 2025-03-04 | 18.73 | 19.06 | 0.22 | 1.17% | 18.62 | 19.06 | 21106 | 3988 | 2.02% |
| 2025-03-03 | 18.51 | 18.84 | 0.40 | 2.17% | 18.45 | 19.25 | 32812 | 6233 | 3.15% |
| 2025-02-28 | 18.73 | 18.44 | -0.38 | -2.02% | 18.43 | 19.06 | 24605 | 4609 | 2.36% |
| 2025-02-27 | 18.87 | 18.82 | -0.06 | -0.32% | 18.46 | 18.96 | 19095 | 3568 | 1.83% |
| 2025-02-26 | 18.68 | 18.88 | 0.22 | 1.18% | 18.66 | 18.94 | 19078 | 3593 | 1.83% |
| 2025-02-25 | 18.69 | 18.66 | -0.21 | -1.11% | 18.50 | 18.95 | 16754 | 3146 | 1.61% |
| 2025-02-24 | 19.01 | 18.87 | -0.05 | -0.26% | 18.66 | 19.08 | 20148 | 3791 | 1.93% |
| 2025-02-21 | 18.91 | 18.92 | 0.00 | 0.00% | 18.50 | 18.97 | 27349 | 5129 | 2.62% |
| 2025-02-20 | 18.76 | 18.92 | 0.09 | 0.48% | 18.68 | 19.25 | 24168 | 4566 | 2.32% |
| 2025-02-19 | 18.58 | 18.83 | 0.34 | 1.84% | 18.38 | 18.91 | 26390 | 4926 | 2.53% |
| 2025-02-18 | 19.02 | 18.49 | -0.48 | -2.53% | 18.42 | 19.28 | 36142 | 6797 | 3.47% |
| 2025-02-17 | 18.81 | 18.97 | 0.07 | 0.37% | 18.62 | 19.10 | 29871 | 5656 | 2.86% |
| 2025-02-14 | 19.32 | 18.90 | -0.41 | -2.12% | 18.77 | 19.80 | 39675 | 7538 | 3.81% |
| 2025-02-13 | 19.87 | 19.31 | -0.87 | -4.31% | 19.24 | 20.41 | 62149 | 12301 | 5.96% |
| 2025-02-12 | 18.30 | 20.18 | 2.18 | 12.11% | 18.30 | 20.88 | 92607 | 18300 | 8.88% |
| 2025-02-11 | 18.12 | 18.00 | -0.15 | -0.83% | 17.85 | 18.28 | 14194 | 2553 | 1.36% |
| 2025-02-10 | 17.86 | 18.15 | 0.29 | 1.62% | 17.74 | 18.17 | 14908 | 2684 | 1.43% |
| 2025-02-07 | 17.90 | 17.86 | -0.03 | -0.17% | 17.68 | 18.10 | 17961 | 3220 | 1.72% |
| 2025-02-06 | 17.52 | 17.89 | 0.37 | 2.11% | 17.29 | 17.90 | 17445 | 3089 | 1.67% |
| 2025-02-05 | 17.33 | 17.52 | 0.49 | 2.88% | 17.11 | 17.69 | 14421 | 2512 | 1.38% |
| 2025-01-27 | 17.14 | 17.03 | -0.02 | -0.12% | 17.02 | 17.52 | 14084 | 2434 | 1.35% |
| 2025-01-24 | 16.98 | 17.05 | 0.07 | 0.41% | 16.80 | 17.51 | 13641 | 2317 | 1.31% |
| 2025-01-23 | 17.33 | 16.98 | -0.12 | -0.70% | 16.98 | 17.54 | 13839 | 2394 | 1.33% |
| 2025-01-22 | 17.21 | 17.10 | -0.14 | -0.81% | 16.98 | 17.35 | 12601 | 2155 | 1.21% |
| 2025-01-21 | 17.69 | 17.24 | -0.45 | -2.54% | 17.10 | 17.86 | 13914 | 2413 | 1.33% |
| 2025-01-20 | 17.72 | 17.69 | 0.08 | 0.45% | 17.32 | 17.86 | 14609 | 2572 | 1.40% |
| 2025-01-17 | 17.58 | 17.61 | -0.01 | -0.06% | 17.48 | 17.84 | 15894 | 2803 | 1.52% |
| 2025-01-16 | 17.70 | 17.62 | 0.01 | 0.06% | 17.45 | 17.98 | 18763 | 3326 | 1.80% |
| 2025-01-15 | 17.85 | 17.61 | -0.22 | -1.23% | 17.53 | 18.01 | 21374 | 3785 | 2.05% |
| 2025-01-14 | 17.16 | 17.83 | 0.86 | 5.07% | 17.13 | 17.86 | 19047 | 3338 | 1.83% |
| 2025-01-13 | 16.84 | 16.97 | -0.04 | -0.24% | 16.40 | 17.10 | 14795 | 2487 | 1.42% |
| 2025-01-10 | 17.63 | 17.01 | -0.62 | -3.52% | 16.83 | 17.97 | 17927 | 3108 | 1.72% |
| 2025-01-09 | 17.53 | 17.63 | -0.02 | -0.11% | 17.50 | 17.94 | 14863 | 2643 | 1.43% |
| 2025-01-08 | 17.99 | 17.65 | -0.55 | -3.02% | 17.24 | 18.20 | 21677 | 3832 | 2.08% |
| 2025-01-07 | 18.06 | 18.20 | 0.35 | 1.96% | 17.46 | 18.20 | 20714 | 3702 | 1.99% |
| 2025-01-06 | 17.15 | 17.85 | 0.61 | 3.54% | 16.49 | 18.60 | 35378 | 6236 | 3.39% |
| 2025-01-03 | 18.52 | 17.24 | -1.28 | -6.91% | 17.24 | 18.61 | 30606 | 5444 | 2.94% |
| 2025-01-02 | 18.39 | 18.52 | 0.11 | 0.60% | 18.12 | 19.08 | 28649 | 5333 | 5.29% |
| 2024-12-31 | 18.90 | 18.41 | -0.47 | -2.49% | 18.41 | 19.39 | 22146 | 4176 | 4.09% |
| 2024-12-30 | 19.39 | 18.88 | -0.67 | -3.43% | 18.80 | 19.67 | 27408 | 5237 | 5.06% |
| 2024-12-27 | 18.68 | 19.55 | 0.87 | 4.66% | 18.65 | 20.08 | 47478 | 9218 | 8.77% |
| 2024-12-26 | 18.77 | 18.68 | 0.14 | 0.76% | 18.55 | 18.88 | 21738 | 4075 | 4.02% |