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 | 18.05 | 18.04 | -0.33 | -1.80% | 17.88 | 18.45 | 63320 | 11461 | 2.97% |
| 2025-04-02 | 18.22 | 18.37 | 0.11 | 0.60% | 18.16 | 18.61 | 67783 | 12513 | 3.18% |
| 2025-04-01 | 18.39 | 18.26 | 0.05 | 0.27% | 18.18 | 18.46 | 51714 | 9469 | 2.42% |
| 2025-03-31 | 18.38 | 18.21 | -0.24 | -1.30% | 17.81 | 18.38 | 70422 | 12734 | 3.30% |
| 2025-03-28 | 18.48 | 18.45 | -0.10 | -0.54% | 18.23 | 18.74 | 78229 | 14418 | 3.67% |
| 2025-03-27 | 18.48 | 18.55 | -0.11 | -0.59% | 18.30 | 18.89 | 77336 | 14392 | 3.63% |
| 2025-03-26 | 18.72 | 18.66 | -0.04 | -0.21% | 18.63 | 18.95 | 69480 | 13040 | 3.26% |
| 2025-03-25 | 18.65 | 18.70 | -0.09 | -0.48% | 18.40 | 19.01 | 83682 | 15659 | 3.92% |
| 2025-03-24 | 19.12 | 18.79 | -0.32 | -1.67% | 18.29 | 19.28 | 105627 | 19738 | 4.95% |
| 2025-03-21 | 19.75 | 19.11 | -0.73 | -3.68% | 19.00 | 19.86 | 142372 | 27513 | 6.67% |
| 2025-03-20 | 20.15 | 19.84 | -0.34 | -1.68% | 19.84 | 20.15 | 105519 | 21078 | 4.95% |
| 2025-03-19 | 20.35 | 20.18 | -0.39 | -1.90% | 20.07 | 20.47 | 124293 | 25078 | 5.83% |
| 2025-03-18 | 20.45 | 20.57 | 0.05 | 0.24% | 20.38 | 21.21 | 174404 | 36162 | 8.18% |
| 2025-03-17 | 20.38 | 20.52 | 0.18 | 0.88% | 20.10 | 20.79 | 136844 | 28060 | 6.41% |
| 2025-03-14 | 20.00 | 20.34 | 0.23 | 1.14% | 19.77 | 20.43 | 142197 | 28652 | 6.67% |
| 2025-03-13 | 20.58 | 20.11 | -0.65 | -3.13% | 19.80 | 20.83 | 250479 | 50624 | 11.74% |
| 2025-03-12 | 21.24 | 20.76 | -0.34 | -1.61% | 20.74 | 21.38 | 173386 | 36349 | 8.13% |
| 2025-03-11 | 20.76 | 21.10 | 0.00 | 0.00% | 20.36 | 21.17 | 178068 | 37159 | 8.35% |
| 2025-03-10 | 20.85 | 21.10 | 0.25 | 1.20% | 20.65 | 21.30 | 177827 | 37418 | 8.34% |
| 2025-03-07 | 21.00 | 20.85 | -0.59 | -2.75% | 20.56 | 21.60 | 251996 | 53035 | 11.81% |
| 2025-03-06 | 21.01 | 21.44 | 0.34 | 1.61% | 21.00 | 21.69 | 318277 | 67871 | 14.92% |
| 2025-03-05 | 21.78 | 21.10 | -1.14 | -5.13% | 20.67 | 21.83 | 348350 | 73336 | 16.33% |
| 2025-03-04 | 22.70 | 22.24 | -1.52 | -6.40% | 21.41 | 22.75 | 480304 | 105448 | 22.51% |
| 2025-03-03 | 21.87 | 23.76 | 2.32 | 10.82% | 21.67 | 24.90 | 620134 | 146031 | 29.07% |
| 2025-02-28 | 21.42 | 21.44 | -0.66 | -2.99% | 21.02 | 23.13 | 433224 | 95203 | 20.31% |
| 2025-02-27 | 20.79 | 22.10 | 1.25 | 6.00% | 20.79 | 23.32 | 530343 | 116673 | 24.86% |
| 2025-02-26 | 20.66 | 20.85 | 0.26 | 1.26% | 20.51 | 21.69 | 381169 | 80725 | 17.87% |
| 2025-02-25 | 21.09 | 20.59 | -0.85 | -3.96% | 20.32 | 21.15 | 335183 | 69522 | 15.71% |
| 2025-02-24 | 21.08 | 21.44 | -0.09 | -0.42% | 20.68 | 22.18 | 413958 | 87878 | 19.40% |
| 2025-02-21 | 20.09 | 21.53 | 1.31 | 6.48% | 20.09 | 22.95 | 574592 | 123172 | 26.93% |
| 2025-02-20 | 20.02 | 20.22 | -0.35 | -1.70% | 19.80 | 21.33 | 437041 | 89294 | 20.49% |
| 2025-02-19 | 19.50 | 20.57 | 0.52 | 2.59% | 18.88 | 20.89 | 472825 | 93817 | 22.16% |
| 2025-02-18 | 19.00 | 20.05 | 0.81 | 4.21% | 18.81 | 21.14 | 611474 | 122816 | 28.66% |
| 2025-02-17 | 18.85 | 19.24 | -0.61 | -3.07% | 18.61 | 20.11 | 509899 | 97620 | 23.90% |
| 2025-02-14 | 19.50 | 19.85 | 1.01 | 5.36% | 19.00 | 21.26 | 789914 | 161123 | 37.03% |
| 2025-02-13 | 16.70 | 18.84 | 3.14 | 20.00% | 16.64 | 18.84 | 357303 | 65409 | 16.75% |
| 2025-02-12 | 15.41 | 15.70 | 0.25 | 1.62% | 15.35 | 15.78 | 50162 | 7815 | 2.35% |
| 2025-02-11 | 15.64 | 15.45 | -0.19 | -1.21% | 15.33 | 15.67 | 42211 | 6513 | 1.98% |
| 2025-02-10 | 15.59 | 15.64 | 0.02 | 0.13% | 15.31 | 15.79 | 63319 | 9836 | 2.97% |
| 2025-02-07 | 15.50 | 15.62 | 0.09 | 0.58% | 15.40 | 15.80 | 62922 | 9827 | 2.95% |
| 2025-02-06 | 14.93 | 15.53 | 0.52 | 3.46% | 14.88 | 15.54 | 60845 | 9325 | 2.85% |
| 2025-02-05 | 14.98 | 15.01 | 0.18 | 1.21% | 14.85 | 15.14 | 35647 | 5348 | 1.67% |
| 2025-01-27 | 15.09 | 14.83 | -0.20 | -1.33% | 14.80 | 15.20 | 28851 | 4310 | 1.35% |
| 2025-01-24 | 14.76 | 15.03 | 0.26 | 1.76% | 14.72 | 15.06 | 35609 | 5313 | 1.67% |
| 2025-01-23 | 14.83 | 14.77 | 0.08 | 0.54% | 14.75 | 15.15 | 42721 | 6389 | 2.00% |
| 2025-01-22 | 14.91 | 14.69 | -0.45 | -2.97% | 14.56 | 14.97 | 49395 | 7273 | 2.32% |
| 2025-01-21 | 15.35 | 15.14 | -0.09 | -0.59% | 14.95 | 15.37 | 32972 | 4977 | 1.55% |
| 2025-01-20 | 15.20 | 15.23 | 0.18 | 1.20% | 15.13 | 15.39 | 35879 | 5465 | 1.68% |
| 2025-01-17 | 14.99 | 15.05 | -0.02 | -0.13% | 14.96 | 15.22 | 31235 | 4709 | 1.46% |
| 2025-01-16 | 15.15 | 15.07 | 0.05 | 0.33% | 14.95 | 15.42 | 39798 | 6040 | 1.87% |
| 2025-01-15 | 15.19 | 15.02 | -0.15 | -0.99% | 14.95 | 15.25 | 35859 | 5403 | 1.68% |
| 2025-01-14 | 14.60 | 15.17 | 0.62 | 4.26% | 14.53 | 15.18 | 54595 | 8159 | 2.56% |
| 2025-01-13 | 14.24 | 14.55 | 0.18 | 1.25% | 14.12 | 14.68 | 32075 | 4637 | 1.50% |
| 2025-01-10 | 14.86 | 14.37 | -0.49 | -3.30% | 14.33 | 15.05 | 37371 | 5487 | 1.75% |
| 2025-01-09 | 14.73 | 14.86 | 0.06 | 0.41% | 14.72 | 15.04 | 32375 | 4830 | 1.52% |
| 2025-01-08 | 14.84 | 14.80 | -0.19 | -1.27% | 14.33 | 14.90 | 45687 | 6706 | 2.14% |
| 2025-01-07 | 14.84 | 14.99 | 0.17 | 1.15% | 14.70 | 15.02 | 32483 | 4836 | 1.52% |
| 2025-01-06 | 14.70 | 14.82 | 0.09 | 0.61% | 14.50 | 15.04 | 35373 | 5239 | 1.66% |
| 2025-01-03 | 15.40 | 14.73 | -0.50 | -3.28% | 14.71 | 15.40 | 48985 | 7367 | 2.30% |
| 2025-01-02 | 15.66 | 15.23 | -0.43 | -2.75% | 15.08 | 15.94 | 50388 | 7803 | 2.36% |
| 2024-12-31 | 16.23 | 15.66 | -0.57 | -3.51% | 15.65 | 16.32 | 54953 | 8729 | 2.58% |
| 2024-12-30 | 16.33 | 16.23 | -0.15 | -0.92% | 16.16 | 16.44 | 31691 | 5158 | 1.49% |
| 2024-12-27 | 16.46 | 16.38 | 0.01 | 0.06% | 16.26 | 16.62 | 41100 | 6763 | 1.93% |
| 2024-12-26 | 16.26 | 16.37 | 0.11 | 0.68% | 16.21 | 16.53 | 36975 | 6067 | 1.73% |
| 2024-12-25 | 16.52 | 16.26 | -0.18 | -1.09% | 16.10 | 16.70 | 41946 | 6837 | 1.97% |