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 | 20.10 | 20.08 | -0.11 | -0.54% | 19.80 | 20.26 | 40156 | 8045 | 1.32% |
| 2025-04-02 | 20.19 | 20.19 | 0.00 | 0.00% | 20.07 | 20.40 | 31781 | 6438 | 1.05% |
| 2025-04-01 | 20.00 | 20.19 | 0.19 | 0.95% | 20.00 | 20.68 | 54538 | 11084 | 1.80% |
| 2025-03-31 | 19.55 | 20.00 | 0.21 | 1.06% | 19.28 | 20.07 | 53430 | 10537 | 1.76% |
| 2025-03-28 | 19.66 | 19.79 | 0.31 | 1.59% | 19.45 | 20.39 | 70250 | 14077 | 2.67% |
| 2025-03-27 | 19.64 | 19.48 | -0.27 | -1.37% | 19.06 | 19.84 | 39609 | 7725 | 1.51% |
| 2025-03-26 | 19.67 | 19.75 | 0.16 | 0.82% | 19.33 | 19.97 | 30754 | 6058 | 1.17% |
| 2025-03-25 | 19.54 | 19.59 | 0.05 | 0.26% | 19.46 | 19.85 | 38914 | 7646 | 1.48% |
| 2025-03-24 | 20.18 | 19.54 | -0.65 | -3.22% | 19.00 | 20.52 | 72853 | 14286 | 2.77% |
| 2025-03-21 | 20.39 | 20.19 | -0.40 | -1.94% | 19.98 | 20.75 | 44212 | 8909 | 1.68% |
| 2025-03-20 | 20.60 | 20.59 | -0.09 | -0.44% | 20.56 | 20.99 | 37640 | 7811 | 1.43% |
| 2025-03-19 | 20.55 | 20.68 | -0.05 | -0.24% | 20.55 | 21.05 | 37450 | 7788 | 1.42% |
| 2025-03-18 | 20.04 | 20.73 | 0.70 | 3.49% | 19.90 | 21.00 | 72755 | 15074 | 2.77% |
| 2025-03-17 | 20.10 | 20.03 | 0.00 | 0.00% | 19.88 | 20.28 | 36797 | 7371 | 1.40% |
| 2025-03-14 | 19.83 | 20.03 | 0.08 | 0.40% | 19.83 | 20.32 | 55832 | 11190 | 2.12% |
| 2025-03-13 | 20.88 | 19.95 | -0.96 | -4.59% | 19.63 | 20.88 | 88582 | 17880 | 3.37% |
| 2025-03-12 | 20.55 | 20.91 | 0.37 | 1.80% | 19.81 | 21.20 | 116007 | 23764 | 4.41% |
| 2025-03-11 | 21.56 | 20.54 | -1.23 | -5.65% | 20.00 | 21.56 | 132043 | 27160 | 5.02% |
| 2025-03-10 | 20.48 | 21.77 | 1.41 | 6.93% | 20.21 | 21.99 | 126896 | 26923 | 4.83% |
| 2025-03-07 | 20.14 | 20.36 | 0.21 | 1.04% | 20.00 | 20.40 | 59951 | 12120 | 2.28% |
| 2025-03-06 | 19.56 | 20.15 | 0.52 | 2.65% | 19.55 | 20.28 | 81057 | 16200 | 3.08% |
| 2025-03-05 | 19.68 | 19.63 | -0.03 | -0.15% | 19.26 | 19.95 | 51852 | 10157 | 1.97% |
| 2025-03-04 | 19.39 | 19.66 | 0.18 | 0.92% | 18.95 | 19.83 | 67141 | 13036 | 2.55% |
| 2025-03-03 | 18.43 | 19.48 | 1.05 | 5.70% | 18.43 | 19.70 | 98065 | 18924 | 3.73% |
| 2025-02-28 | 18.98 | 18.43 | -0.52 | -2.74% | 18.40 | 19.29 | 70245 | 13158 | 2.67% |
| 2025-02-27 | 18.87 | 18.95 | 0.08 | 0.42% | 18.40 | 19.09 | 73256 | 13766 | 2.79% |
| 2025-02-26 | 18.49 | 18.87 | 0.52 | 2.83% | 18.26 | 18.89 | 66872 | 12385 | 2.54% |
| 2025-02-25 | 17.63 | 18.35 | 0.55 | 3.09% | 17.50 | 18.65 | 105865 | 19239 | 4.03% |
| 2025-02-24 | 17.63 | 17.80 | 0.21 | 1.19% | 17.55 | 17.84 | 48406 | 8581 | 1.84% |
| 2025-02-21 | 17.51 | 17.59 | 0.10 | 0.57% | 17.38 | 17.69 | 41198 | 7237 | 1.57% |
| 2025-02-20 | 17.50 | 17.49 | -0.03 | -0.17% | 17.38 | 18.00 | 60711 | 10683 | 2.31% |
| 2025-02-19 | 17.50 | 17.52 | -0.08 | -0.45% | 17.46 | 17.98 | 57358 | 10140 | 2.18% |
| 2025-02-18 | 17.95 | 17.60 | 0.09 | 0.51% | 17.43 | 18.10 | 93756 | 16661 | 3.57% |
| 2025-02-17 | 16.80 | 17.51 | 0.88 | 5.29% | 16.58 | 17.65 | 111736 | 19121 | 4.25% |
| 2025-02-14 | 16.40 | 16.63 | 0.12 | 0.73% | 16.37 | 16.71 | 34096 | 5663 | 1.30% |
| 2025-02-13 | 16.98 | 16.51 | -0.33 | -1.96% | 16.49 | 16.98 | 47072 | 7879 | 1.79% |
| 2025-02-12 | 16.84 | 16.84 | -0.09 | -0.53% | 16.50 | 17.00 | 49779 | 8336 | 1.89% |
| 2025-02-11 | 16.51 | 16.93 | 0.42 | 2.54% | 16.30 | 17.00 | 58409 | 9736 | 2.22% |
| 2025-02-10 | 16.64 | 16.51 | 0.02 | 0.12% | 16.13 | 16.80 | 49935 | 8213 | 1.90% |
| 2025-02-07 | 15.95 | 16.49 | 0.52 | 3.26% | 15.85 | 16.66 | 80932 | 13235 | 3.08% |
| 2025-02-06 | 16.16 | 15.97 | -0.09 | -0.56% | 15.80 | 16.16 | 53806 | 8550 | 2.05% |
| 2025-02-05 | 16.29 | 16.06 | 0.00 | 0.00% | 15.98 | 16.29 | 36381 | 5849 | 1.38% |
| 2025-01-27 | 16.14 | 16.06 | -0.03 | -0.19% | 16.06 | 16.39 | 36578 | 5921 | 1.39% |
| 2025-01-24 | 15.98 | 16.09 | 0.09 | 0.56% | 15.87 | 16.14 | 39334 | 6301 | 1.50% |
| 2025-01-23 | 16.24 | 16.00 | -0.03 | -0.19% | 15.94 | 16.35 | 51619 | 8331 | 1.96% |
| 2025-01-22 | 15.95 | 16.03 | 0.11 | 0.69% | 15.82 | 16.29 | 53774 | 8660 | 2.04% |
| 2025-01-21 | 16.10 | 15.92 | -0.21 | -1.30% | 15.60 | 16.26 | 58219 | 9254 | 2.21% |
| 2025-01-20 | 15.80 | 16.13 | 0.44 | 2.80% | 15.79 | 16.46 | 99763 | 16186 | 3.79% |
| 2025-01-17 | 15.59 | 15.69 | 0.08 | 0.51% | 15.51 | 15.82 | 28920 | 4523 | 1.10% |
| 2025-01-16 | 15.79 | 15.61 | -0.18 | -1.14% | 15.41 | 15.83 | 46181 | 7231 | 1.76% |
| 2025-01-15 | 15.88 | 15.79 | -0.18 | -1.13% | 15.68 | 16.01 | 58856 | 9318 | 2.24% |
| 2025-01-14 | 15.63 | 15.97 | 0.34 | 2.18% | 15.53 | 16.12 | 98109 | 15586 | 3.73% |
| 2025-01-13 | 14.92 | 15.63 | 0.63 | 4.20% | 14.73 | 15.88 | 88651 | 13718 | 3.37% |
| 2025-01-10 | 14.82 | 15.00 | 0.18 | 1.21% | 14.77 | 15.40 | 54836 | 8312 | 2.09% |
| 2025-01-09 | 14.53 | 14.82 | 0.12 | 0.82% | 14.42 | 14.92 | 27736 | 4095 | 1.05% |
| 2025-01-08 | 14.73 | 14.70 | -0.12 | -0.81% | 14.26 | 14.86 | 36815 | 5371 | 1.40% |
| 2025-01-07 | 14.64 | 14.82 | 0.06 | 0.41% | 14.50 | 14.85 | 28956 | 4242 | 1.10% |
| 2025-01-06 | 14.52 | 14.76 | 0.27 | 1.86% | 14.46 | 14.92 | 44416 | 6530 | 1.69% |
| 2025-01-03 | 14.97 | 14.49 | -0.48 | -3.21% | 14.41 | 15.15 | 56045 | 8268 | 2.13% |
| 2025-01-02 | 14.98 | 14.97 | -0.02 | -0.13% | 14.81 | 15.41 | 57906 | 8714 | 2.20% |
| 2024-12-31 | 15.28 | 14.99 | -0.32 | -2.09% | 14.98 | 15.40 | 33389 | 5046 | 1.27% |
| 2024-12-30 | 15.46 | 15.31 | -0.15 | -0.97% | 15.20 | 15.65 | 43977 | 6774 | 1.67% |
| 2024-12-27 | 15.01 | 15.46 | 0.45 | 3.00% | 14.93 | 15.60 | 56163 | 8646 | 2.14% |
| 2024-12-26 | 14.88 | 15.01 | 0.01 | 0.07% | 14.88 | 15.19 | 25057 | 3771 | 0.95% |