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 | 20.90 | 20.68 | -0.43 | -2.04% | 20.27 | 21.56 | 60168 | 12558 | 5.02% |
| 2025-04-02 | 21.42 | 21.11 | -0.59 | -2.72% | 21.00 | 22.39 | 76142 | 16518 | 6.36% |
| 2025-04-01 | 21.23 | 21.70 | -0.10 | -0.46% | 21.23 | 22.79 | 71693 | 15717 | 5.99% |
| 2025-03-31 | 20.34 | 21.80 | 1.26 | 6.13% | 19.49 | 23.88 | 107401 | 23282 | 8.97% |
| 2025-03-28 | 19.68 | 20.54 | 0.77 | 3.89% | 19.62 | 20.98 | 50797 | 10410 | 4.24% |
| 2025-03-27 | 20.04 | 19.77 | 0.22 | 1.13% | 19.33 | 20.37 | 45222 | 8952 | 3.78% |
| 2025-03-26 | 18.00 | 19.55 | 1.60 | 8.91% | 17.89 | 19.89 | 59754 | 11501 | 4.99% |
| 2025-03-25 | 18.50 | 17.95 | -0.55 | -2.97% | 17.80 | 18.52 | 25384 | 4589 | 2.12% |
| 2025-03-24 | 18.88 | 18.50 | -0.45 | -2.37% | 18.00 | 19.35 | 34273 | 6386 | 2.86% |
| 2025-03-21 | 18.97 | 18.95 | -0.34 | -1.76% | 18.72 | 19.41 | 43927 | 8365 | 3.67% |
| 2025-03-20 | 20.63 | 19.29 | -1.34 | -6.50% | 19.01 | 20.63 | 92878 | 18032 | 7.76% |
| 2025-03-19 | 19.94 | 20.63 | 0.75 | 3.77% | 19.73 | 21.03 | 73367 | 14998 | 6.13% |
| 2025-03-18 | 19.09 | 19.88 | 0.83 | 4.36% | 18.94 | 20.31 | 56902 | 11215 | 4.75% |
| 2025-03-17 | 18.95 | 19.05 | -0.26 | -1.35% | 18.78 | 19.73 | 44808 | 8585 | 3.74% |
| 2025-03-14 | 19.17 | 19.31 | 0.43 | 2.28% | 18.67 | 19.48 | 43582 | 8320 | 3.64% |
| 2025-03-13 | 19.05 | 18.88 | 0.07 | 0.37% | 18.46 | 19.05 | 30242 | 5670 | 2.53% |
| 2025-03-12 | 18.99 | 18.81 | -0.28 | -1.47% | 18.73 | 19.35 | 36397 | 6888 | 3.04% |
| 2025-03-11 | 18.63 | 19.09 | 0.12 | 0.63% | 18.16 | 19.10 | 47194 | 8803 | 3.94% |
| 2025-03-10 | 18.82 | 18.97 | 0.09 | 0.48% | 18.76 | 19.99 | 52160 | 10045 | 4.36% |
| 2025-03-07 | 18.87 | 18.88 | 0.26 | 1.40% | 18.60 | 19.23 | 45279 | 8571 | 3.78% |
| 2025-03-06 | 18.40 | 18.62 | 0.23 | 1.25% | 18.21 | 19.19 | 58256 | 10952 | 4.86% |
| 2025-03-05 | 18.49 | 18.39 | 0.07 | 0.38% | 17.90 | 18.51 | 27402 | 4978 | 2.29% |
| 2025-03-04 | 17.64 | 18.32 | 0.59 | 3.33% | 17.34 | 18.59 | 43318 | 7841 | 3.62% |
| 2025-03-03 | 18.24 | 17.73 | -0.33 | -1.83% | 17.29 | 18.30 | 67044 | 11915 | 5.60% |
| 2025-02-28 | 18.44 | 18.06 | -0.48 | -2.59% | 17.80 | 18.80 | 49349 | 9023 | 4.12% |
| 2025-02-27 | 18.59 | 18.54 | -0.19 | -1.01% | 17.86 | 18.77 | 68210 | 12434 | 5.70% |
| 2025-02-26 | 17.73 | 18.73 | 0.92 | 5.17% | 17.41 | 18.90 | 82565 | 14921 | 6.89% |
| 2025-02-25 | 17.60 | 17.81 | 0.21 | 1.19% | 17.27 | 18.15 | 90532 | 16051 | 7.56% |
| 2025-02-24 | 15.96 | 17.60 | 1.70 | 10.69% | 15.96 | 17.78 | 112258 | 19208 | 9.37% |
| 2025-02-21 | 14.50 | 15.90 | 1.41 | 9.73% | 14.36 | 16.08 | 80972 | 12460 | 6.76% |
| 2025-02-20 | 14.50 | 14.49 | -0.11 | -0.75% | 14.36 | 14.68 | 35393 | 5124 | 2.96% |
| 2025-02-19 | 14.16 | 14.60 | 0.27 | 1.88% | 14.16 | 15.08 | 40783 | 5966 | 3.41% |
| 2025-02-18 | 14.75 | 14.33 | -0.47 | -3.18% | 14.21 | 14.81 | 35292 | 5123 | 2.95% |
| 2025-02-17 | 15.03 | 14.80 | -0.18 | -1.20% | 14.69 | 15.05 | 35264 | 5250 | 2.94% |
| 2025-02-14 | 15.10 | 14.98 | 0.01 | 0.07% | 14.72 | 15.19 | 33365 | 4978 | 2.79% |
| 2025-02-13 | 15.24 | 14.97 | -0.28 | -1.84% | 14.95 | 15.31 | 27203 | 4099 | 2.27% |
| 2025-02-12 | 15.13 | 15.25 | 0.13 | 0.86% | 15.01 | 15.34 | 32962 | 5003 | 2.75% |
| 2025-02-11 | 15.18 | 15.12 | -0.01 | -0.07% | 14.80 | 15.38 | 29272 | 4398 | 2.44% |
| 2025-02-10 | 14.81 | 15.13 | 0.31 | 2.09% | 14.68 | 15.24 | 35221 | 5276 | 2.94% |
| 2025-02-07 | 15.00 | 14.82 | -0.20 | -1.33% | 14.60 | 15.38 | 47199 | 7047 | 3.94% |
| 2025-02-06 | 15.11 | 15.02 | -0.11 | -0.73% | 14.89 | 15.31 | 38647 | 5821 | 3.23% |
| 2025-02-05 | 14.77 | 15.13 | 0.80 | 5.58% | 14.77 | 15.39 | 45333 | 6853 | 3.79% |
| 2025-01-27 | 15.35 | 14.33 | -0.77 | -5.10% | 14.33 | 15.37 | 49727 | 7375 | 9.08% |
| 2025-01-24 | 15.07 | 15.10 | 0.01 | 0.07% | 14.72 | 15.32 | 43132 | 6459 | 7.88% |
| 2025-01-23 | 15.52 | 15.09 | -0.22 | -1.44% | 15.06 | 15.82 | 43548 | 6715 | 7.95% |
| 2025-01-22 | 15.73 | 15.31 | -0.10 | -0.65% | 15.18 | 15.90 | 63618 | 9881 | 11.62% |
| 2025-01-21 | 14.85 | 15.41 | 0.56 | 3.77% | 14.85 | 16.00 | 78292 | 12182 | 14.30% |
| 2025-01-20 | 14.64 | 14.85 | 0.37 | 2.56% | 14.10 | 14.90 | 41292 | 6038 | 7.54% |
| 2025-01-17 | 14.61 | 14.48 | -0.16 | -1.09% | 14.36 | 14.73 | 34750 | 5046 | 6.34% |
| 2025-01-16 | 14.69 | 14.64 | 0.03 | 0.21% | 14.41 | 14.88 | 69041 | 10081 | 12.61% |
| 2025-01-15 | 13.61 | 14.61 | 1.05 | 7.74% | 13.61 | 15.05 | 108206 | 15582 | 19.76% |
| 2025-01-14 | 12.30 | 13.56 | 1.29 | 10.51% | 12.14 | 13.66 | 95759 | 12409 | 17.48% |
| 2025-01-13 | 12.46 | 12.27 | 0.45 | 3.81% | 12.05 | 13.67 | 67844 | 8433 | 12.39% |
| 2025-01-10 | 12.49 | 11.82 | -0.76 | -6.04% | 11.75 | 12.80 | 42661 | 5223 | 7.79% |
| 2025-01-09 | 12.36 | 12.58 | 0.50 | 4.14% | 12.30 | 12.91 | 54353 | 6840 | 9.92% |
| 2025-01-08 | 12.20 | 12.08 | -0.07 | -0.58% | 11.68 | 12.39 | 33400 | 4027 | 6.10% |
| 2025-01-07 | 11.68 | 12.15 | 0.47 | 4.02% | 11.68 | 12.15 | 42077 | 5026 | 7.68% |
| 2025-01-06 | 12.01 | 11.68 | -0.42 | -3.47% | 11.33 | 12.01 | 39883 | 4662 | 7.28% |
| 2025-01-03 | 13.20 | 12.10 | -0.68 | -5.32% | 12.08 | 13.20 | 49584 | 6152 | 9.05% |
| 2025-01-02 | 13.24 | 12.78 | -0.45 | -3.40% | 12.64 | 13.50 | 53721 | 7016 | 9.81% |
| 2024-12-31 | 14.19 | 13.23 | -0.95 | -6.70% | 13.15 | 14.39 | 80168 | 10866 | 14.64% |
| 2024-12-30 | 15.18 | 14.18 | -0.87 | -5.78% | 14.12 | 15.31 | 69992 | 10174 | 12.78% |
| 2024-12-27 | 15.05 | 15.05 | 0.27 | 1.83% | 14.93 | 15.98 | 85394 | 13060 | 15.59% |
| 2024-12-26 | 14.46 | 14.78 | -0.39 | -2.57% | 14.08 | 15.45 | 78124 | 11523 | 14.26% |
| 2024-12-25 | 15.39 | 15.17 | -0.23 | -1.49% | 15.00 | 16.49 | 92153 | 14473 | 16.83% |