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 | 19.00 | 19.08 | -0.09 | -0.47% | 18.58 | 19.08 | 16051 | 3020 | 3.35% |
| 2025-04-02 | 18.99 | 19.17 | 0.05 | 0.26% | 18.76 | 19.30 | 12851 | 2457 | 2.68% |
| 2025-04-01 | 18.85 | 19.12 | 0.21 | 1.11% | 18.75 | 19.33 | 19738 | 3751 | 4.12% |
| 2025-03-31 | 19.13 | 18.91 | -0.82 | -4.16% | 18.38 | 19.30 | 23846 | 4472 | 4.98% |
| 2025-03-28 | 19.97 | 19.73 | -0.14 | -0.70% | 19.59 | 20.29 | 14534 | 2885 | 3.04% |
| 2025-03-27 | 20.09 | 19.87 | -0.33 | -1.63% | 19.55 | 20.39 | 12170 | 2423 | 2.54% |
| 2025-03-26 | 19.77 | 20.20 | 0.62 | 3.17% | 19.46 | 20.47 | 14976 | 3021 | 3.13% |
| 2025-03-25 | 19.75 | 19.58 | -0.36 | -1.81% | 19.08 | 20.20 | 21372 | 4193 | 4.46% |
| 2025-03-24 | 21.48 | 19.94 | -1.56 | -7.26% | 19.24 | 21.74 | 26985 | 5505 | 5.64% |
| 2025-03-21 | 22.44 | 21.50 | -0.94 | -4.19% | 21.40 | 22.54 | 19502 | 4246 | 4.07% |
| 2025-03-20 | 22.02 | 22.44 | 0.30 | 1.36% | 21.91 | 22.76 | 17424 | 3895 | 3.64% |
| 2025-03-19 | 22.15 | 22.14 | -0.16 | -0.72% | 21.91 | 22.39 | 13300 | 2944 | 2.78% |
| 2025-03-18 | 21.79 | 22.30 | 0.36 | 1.64% | 21.60 | 22.35 | 24154 | 5339 | 5.05% |
| 2025-03-17 | 21.44 | 21.94 | 0.51 | 2.38% | 20.91 | 22.43 | 25923 | 5647 | 5.42% |
| 2025-03-14 | 20.66 | 21.43 | 0.77 | 3.73% | 20.32 | 21.43 | 15342 | 3210 | 3.21% |
| 2025-03-13 | 21.18 | 20.66 | -0.61 | -2.87% | 20.26 | 21.35 | 15836 | 3280 | 3.31% |
| 2025-03-12 | 20.64 | 21.27 | 0.68 | 3.30% | 20.23 | 21.33 | 16499 | 3458 | 3.45% |
| 2025-03-11 | 20.97 | 20.59 | -0.41 | -1.95% | 20.20 | 20.97 | 13764 | 2819 | 2.88% |
| 2025-03-10 | 21.20 | 21.00 | -0.20 | -0.94% | 20.85 | 21.42 | 12434 | 2623 | 2.60% |
| 2025-03-07 | 21.22 | 21.20 | -0.05 | -0.24% | 21.00 | 21.42 | 11042 | 2343 | 2.31% |
| 2025-03-06 | 20.98 | 21.25 | 0.32 | 1.53% | 20.73 | 21.50 | 19710 | 4177 | 4.12% |
| 2025-03-05 | 20.37 | 20.93 | 0.58 | 2.85% | 20.12 | 21.06 | 18319 | 3766 | 3.83% |
| 2025-03-04 | 20.22 | 20.35 | 0.09 | 0.44% | 20.12 | 20.64 | 14474 | 2956 | 3.02% |
| 2025-03-03 | 20.38 | 20.26 | 0.00 | 0.00% | 20.10 | 20.77 | 17399 | 3560 | 3.63% |
| 2025-02-28 | 21.08 | 20.26 | -0.84 | -3.98% | 20.20 | 21.17 | 17803 | 3684 | 3.72% |
| 2025-02-27 | 21.18 | 21.10 | -0.15 | -0.71% | 20.66 | 21.29 | 16303 | 3413 | 3.41% |
| 2025-02-26 | 21.31 | 21.25 | -0.05 | -0.23% | 20.78 | 21.46 | 17462 | 3697 | 3.65% |
| 2025-02-25 | 21.45 | 21.30 | -0.36 | -1.66% | 20.99 | 21.56 | 16764 | 3560 | 3.50% |
| 2025-02-24 | 21.68 | 21.66 | -0.09 | -0.41% | 21.39 | 22.10 | 14116 | 3060 | 2.95% |
| 2025-02-21 | 22.09 | 21.75 | -0.01 | -0.05% | 21.45 | 22.09 | 16424 | 3564 | 3.43% |
| 2025-02-20 | 21.96 | 21.76 | -0.24 | -1.09% | 21.74 | 22.28 | 15014 | 3293 | 3.14% |
| 2025-02-19 | 21.94 | 22.00 | 0.16 | 0.73% | 21.60 | 22.14 | 16539 | 3632 | 3.46% |
| 2025-02-18 | 22.46 | 21.84 | -0.85 | -3.75% | 21.51 | 22.77 | 23303 | 5170 | 4.87% |
| 2025-02-17 | 22.20 | 22.69 | 0.34 | 1.52% | 21.50 | 22.79 | 22142 | 4973 | 4.63% |
| 2025-02-14 | 22.10 | 22.35 | 0.03 | 0.13% | 22.07 | 22.87 | 27814 | 6222 | 5.81% |
| 2025-02-13 | 22.43 | 22.32 | -0.14 | -0.62% | 22.17 | 23.25 | 34883 | 7902 | 7.29% |
| 2025-02-12 | 22.35 | 22.46 | 0.11 | 0.49% | 21.98 | 22.56 | 24348 | 5424 | 5.09% |
| 2025-02-11 | 22.39 | 22.35 | 0.03 | 0.13% | 22.02 | 22.46 | 19323 | 4299 | 4.04% |
| 2025-02-10 | 22.45 | 22.32 | -0.08 | -0.36% | 21.73 | 22.58 | 26327 | 5806 | 5.50% |
| 2025-02-07 | 23.37 | 22.40 | -0.73 | -3.16% | 21.89 | 23.38 | 37038 | 8375 | 7.74% |
| 2025-02-06 | 22.48 | 23.13 | 0.90 | 4.05% | 21.83 | 23.39 | 33218 | 7562 | 6.94% |
| 2025-02-05 | 22.73 | 22.23 | -0.07 | -0.31% | 21.68 | 22.86 | 27870 | 6182 | 5.82% |
| 2025-01-27 | 23.07 | 22.30 | -0.79 | -3.42% | 22.00 | 23.34 | 30696 | 6901 | 6.41% |
| 2025-01-24 | 22.97 | 23.09 | 0.10 | 0.43% | 22.78 | 23.83 | 41740 | 9685 | 8.72% |
| 2025-01-23 | 24.30 | 22.99 | -1.31 | -5.39% | 22.78 | 24.98 | 56415 | 13416 | 11.79% |
| 2025-01-22 | 23.30 | 24.30 | 0.82 | 3.49% | 23.10 | 24.50 | 45628 | 10918 | 9.53% |
| 2025-01-21 | 22.91 | 23.48 | 0.64 | 2.80% | 22.40 | 23.79 | 46108 | 10729 | 9.63% |
| 2025-01-20 | 21.30 | 22.84 | 1.54 | 7.23% | 21.25 | 23.00 | 47738 | 10689 | 9.97% |
| 2025-01-17 | 21.07 | 21.30 | 0.02 | 0.09% | 20.33 | 21.39 | 32070 | 6734 | 6.70% |
| 2025-01-16 | 20.78 | 21.28 | 1.11 | 5.50% | 20.51 | 21.88 | 62040 | 13198 | 12.96% |
| 2025-01-15 | 19.43 | 20.17 | 0.90 | 4.67% | 19.08 | 20.50 | 50520 | 10094 | 10.55% |
| 2025-01-14 | 17.42 | 19.27 | 1.85 | 10.62% | 17.42 | 19.30 | 33136 | 6164 | 6.92% |
| 2025-01-13 | 17.08 | 17.42 | 0.19 | 1.10% | 16.52 | 17.53 | 10638 | 1819 | 2.22% |
| 2025-01-10 | 17.43 | 17.23 | -0.36 | -2.05% | 17.19 | 17.77 | 9158 | 1602 | 1.91% |
| 2025-01-09 | 17.33 | 17.59 | 0.12 | 0.69% | 17.30 | 17.64 | 8179 | 1431 | 1.71% |
| 2025-01-08 | 17.48 | 17.47 | -0.01 | -0.06% | 16.66 | 17.70 | 11848 | 2042 | 2.48% |
| 2025-01-07 | 16.56 | 17.48 | 0.77 | 4.61% | 16.56 | 17.60 | 10861 | 1863 | 2.27% |
| 2025-01-06 | 16.06 | 16.71 | 0.49 | 3.02% | 15.51 | 17.07 | 17681 | 2930 | 3.69% |
| 2025-01-03 | 17.30 | 16.22 | -0.94 | -5.48% | 16.15 | 17.46 | 13556 | 2271 | 2.83% |
| 2025-01-02 | 17.41 | 17.16 | -0.25 | -1.44% | 17.00 | 18.20 | 12068 | 2109 | 2.52% |
| 2024-12-31 | 17.98 | 17.41 | -0.56 | -3.12% | 17.32 | 18.14 | 10611 | 1875 | 2.22% |
| 2024-12-30 | 18.36 | 17.97 | -0.54 | -2.92% | 17.52 | 18.36 | 10708 | 1923 | 2.24% |
| 2024-12-27 | 18.26 | 18.51 | 0.25 | 1.37% | 18.16 | 18.69 | 7408 | 1370 | 1.55% |
| 2024-12-26 | 17.93 | 18.26 | 0.33 | 1.84% | 17.73 | 18.56 | 9450 | 1730 | 1.97% |