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 | 20.89 | 21.91 | 0.29 | 1.34% | 20.16 | 22.50 | 91854 | 19384 | 12.93% |
| 2025-04-02 | 21.85 | 21.62 | -0.84 | -3.74% | 20.98 | 21.85 | 86386 | 18453 | 12.16% |
| 2025-04-01 | 20.94 | 22.46 | 1.42 | 6.75% | 20.38 | 22.56 | 125706 | 27103 | 17.69% |
| 2025-03-31 | 22.62 | 21.04 | -1.76 | -7.72% | 20.53 | 23.48 | 127995 | 27654 | 18.02% |
| 2025-03-28 | 21.00 | 22.80 | -0.30 | -1.30% | 20.70 | 24.49 | 173461 | 39619 | 24.42% |
| 2025-03-27 | 19.25 | 23.10 | 3.85 | 20.00% | 19.15 | 23.10 | 152303 | 33928 | 21.44% |
| 2025-03-26 | 19.08 | 19.25 | 0.02 | 0.10% | 19.01 | 19.54 | 20550 | 3965 | 2.89% |
| 2025-03-25 | 19.47 | 19.23 | -0.15 | -0.77% | 19.01 | 19.80 | 23091 | 4465 | 3.25% |
| 2025-03-24 | 19.35 | 19.38 | -0.10 | -0.51% | 18.51 | 19.67 | 31133 | 5945 | 4.38% |
| 2025-03-21 | 19.26 | 19.48 | 0.23 | 1.19% | 19.24 | 20.12 | 33343 | 6584 | 4.69% |
| 2025-03-20 | 19.22 | 19.25 | 0.12 | 0.63% | 18.88 | 19.34 | 22602 | 4320 | 3.18% |
| 2025-03-19 | 19.60 | 19.13 | -0.47 | -2.40% | 19.05 | 19.75 | 21236 | 4083 | 2.99% |
| 2025-03-18 | 19.90 | 19.60 | -0.40 | -2.00% | 19.50 | 20.01 | 21004 | 4125 | 2.96% |
| 2025-03-17 | 19.90 | 20.00 | -0.06 | -0.30% | 19.55 | 20.20 | 32138 | 6371 | 4.52% |
| 2025-03-14 | 18.79 | 20.06 | 1.16 | 6.14% | 18.47 | 20.28 | 64582 | 12685 | 9.09% |
| 2025-03-13 | 18.88 | 18.90 | -0.10 | -0.53% | 18.30 | 19.12 | 33718 | 6283 | 4.75% |
| 2025-03-12 | 19.67 | 19.00 | -0.66 | -3.36% | 18.90 | 19.70 | 37638 | 7188 | 5.30% |
| 2025-03-11 | 19.13 | 19.66 | 0.28 | 1.44% | 18.97 | 19.98 | 53014 | 10350 | 7.46% |
| 2025-03-10 | 18.54 | 19.38 | 0.97 | 5.27% | 18.50 | 20.39 | 74753 | 14565 | 10.52% |
| 2025-03-07 | 18.40 | 18.41 | -0.79 | -4.11% | 18.20 | 19.25 | 67199 | 12502 | 9.46% |
| 2025-03-06 | 17.30 | 19.20 | 1.54 | 8.72% | 17.30 | 20.69 | 124016 | 23919 | 17.46% |
| 2025-03-05 | 17.99 | 17.66 | 0.61 | 3.58% | 17.33 | 19.24 | 71577 | 12916 | 10.07% |
| 2025-03-04 | 16.31 | 17.05 | 0.77 | 4.73% | 16.16 | 17.48 | 27797 | 4682 | 3.91% |
| 2025-03-03 | 16.33 | 16.28 | 0.01 | 0.06% | 16.16 | 16.57 | 11652 | 1902 | 1.64% |
| 2025-02-28 | 16.66 | 16.27 | -0.39 | -2.34% | 16.23 | 16.66 | 14942 | 2455 | 2.10% |
| 2025-02-27 | 16.98 | 16.66 | -0.32 | -1.88% | 16.35 | 16.99 | 23630 | 3933 | 3.33% |
| 2025-02-26 | 16.61 | 16.98 | 0.37 | 2.23% | 16.50 | 17.59 | 48836 | 8398 | 6.87% |
| 2025-02-25 | 15.95 | 16.61 | 0.65 | 4.07% | 15.71 | 16.62 | 31535 | 5159 | 4.44% |
| 2025-02-24 | 15.67 | 15.96 | 0.29 | 1.85% | 15.57 | 16.10 | 17245 | 2751 | 2.43% |
| 2025-02-21 | 15.68 | 15.67 | 0.07 | 0.45% | 15.40 | 15.75 | 10344 | 1609 | 1.46% |
| 2025-02-20 | 15.47 | 15.60 | 0.13 | 0.84% | 15.41 | 15.67 | 7525 | 1171 | 1.06% |
| 2025-02-19 | 15.28 | 15.47 | 0.29 | 1.91% | 15.21 | 15.49 | 6874 | 1057 | 0.97% |
| 2025-02-18 | 15.61 | 15.18 | -0.42 | -2.69% | 15.14 | 15.69 | 9685 | 1491 | 1.36% |
| 2025-02-17 | 15.56 | 15.60 | 0.11 | 0.71% | 15.40 | 15.65 | 7607 | 1185 | 1.07% |
| 2025-02-14 | 15.53 | 15.49 | -0.02 | -0.13% | 15.40 | 15.64 | 8469 | 1310 | 1.19% |
| 2025-02-13 | 15.78 | 15.51 | -0.21 | -1.34% | 15.51 | 15.78 | 10199 | 1591 | 1.44% |
| 2025-02-12 | 15.67 | 15.72 | 0.05 | 0.32% | 15.52 | 15.75 | 9604 | 1502 | 1.35% |
| 2025-02-11 | 15.58 | 15.67 | 0.05 | 0.32% | 15.43 | 15.69 | 12103 | 1888 | 1.70% |
| 2025-02-10 | 15.60 | 15.62 | 0.05 | 0.32% | 15.54 | 15.66 | 7256 | 1131 | 1.02% |
| 2025-02-07 | 15.68 | 15.57 | -0.01 | -0.06% | 15.48 | 15.72 | 11802 | 1844 | 1.66% |
| 2025-02-06 | 15.45 | 15.58 | 0.19 | 1.23% | 15.28 | 15.61 | 8554 | 1329 | 1.20% |
| 2025-02-05 | 15.43 | 15.39 | -0.01 | -0.06% | 15.26 | 15.59 | 6547 | 1007 | 0.92% |
| 2025-01-27 | 15.62 | 15.40 | -0.05 | -0.32% | 15.38 | 15.72 | 7301 | 1135 | 1.03% |
| 2025-01-24 | 15.45 | 15.45 | 0.00 | 0.00% | 15.31 | 15.55 | 7190 | 1110 | 1.01% |
| 2025-01-23 | 15.49 | 15.45 | -0.01 | -0.06% | 15.43 | 15.74 | 8975 | 1397 | 1.26% |
| 2025-01-22 | 15.46 | 15.46 | -0.14 | -0.90% | 15.35 | 15.69 | 8533 | 1320 | 1.20% |
| 2025-01-21 | 15.32 | 15.60 | 0.28 | 1.83% | 15.26 | 15.63 | 11373 | 1753 | 1.60% |
| 2025-01-20 | 15.04 | 15.32 | 0.25 | 1.66% | 14.95 | 15.45 | 9493 | 1449 | 1.34% |
| 2025-01-17 | 14.68 | 15.07 | 0.23 | 1.55% | 14.68 | 15.13 | 5848 | 875 | 0.82% |
| 2025-01-16 | 15.20 | 14.84 | 0.02 | 0.13% | 14.66 | 15.20 | 6219 | 924 | 0.88% |
| 2025-01-15 | 15.01 | 14.82 | -0.17 | -1.13% | 14.78 | 15.01 | 6152 | 917 | 0.87% |
| 2025-01-14 | 14.60 | 14.99 | 0.40 | 2.74% | 14.60 | 15.02 | 8464 | 1259 | 1.19% |
| 2025-01-13 | 14.34 | 14.59 | 0.11 | 0.76% | 14.10 | 14.64 | 6243 | 900 | 0.88% |
| 2025-01-10 | 14.75 | 14.48 | -0.35 | -2.36% | 14.48 | 14.93 | 7092 | 1043 | 1.00% |
| 2025-01-09 | 14.87 | 14.83 | -0.11 | -0.74% | 14.80 | 15.00 | 4985 | 741 | 0.70% |
| 2025-01-08 | 15.08 | 14.94 | -0.19 | -1.26% | 14.62 | 15.27 | 10914 | 1631 | 1.54% |
| 2025-01-07 | 14.88 | 15.13 | 0.25 | 1.68% | 14.74 | 15.15 | 7424 | 1108 | 1.04% |
| 2025-01-06 | 14.68 | 14.88 | 0.22 | 1.50% | 14.40 | 14.95 | 8300 | 1223 | 1.17% |
| 2025-01-03 | 15.32 | 14.66 | -0.67 | -4.37% | 14.58 | 15.50 | 12753 | 1913 | 1.80% |
| 2025-01-02 | 15.77 | 15.33 | -0.46 | -2.91% | 15.22 | 15.89 | 10851 | 1692 | 1.53% |
| 2024-12-31 | 16.08 | 15.79 | -0.29 | -1.80% | 15.72 | 16.21 | 8303 | 1321 | 1.17% |
| 2024-12-30 | 16.10 | 16.08 | 0.03 | 0.19% | 15.88 | 16.42 | 12264 | 1980 | 1.73% |
| 2024-12-27 | 15.87 | 16.05 | 0.31 | 1.97% | 15.65 | 16.11 | 9483 | 1513 | 1.33% |
| 2024-12-26 | 15.79 | 15.74 | 0.07 | 0.45% | 15.68 | 15.97 | 7073 | 1120 | 1.00% |
| 2024-12-25 | 16.06 | 15.67 | -0.31 | -1.94% | 15.51 | 16.06 | 9333 | 1462 | 1.31% |