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 | 18.44 | 18.24 | -0.44 | -2.36% | 18.03 | 18.80 | 23048 | 4226 | 1.28% |
| 2025-04-02 | 18.59 | 18.68 | 0.25 | 1.36% | 18.39 | 19.08 | 25005 | 4686 | 1.39% |
| 2025-04-01 | 18.49 | 18.43 | 0.04 | 0.22% | 18.22 | 18.76 | 28230 | 5229 | 1.57% |
| 2025-03-31 | 18.90 | 18.39 | -0.78 | -4.07% | 17.95 | 19.03 | 47946 | 8826 | 2.66% |
| 2025-03-28 | 19.37 | 19.17 | -0.22 | -1.13% | 19.17 | 20.20 | 42313 | 8325 | 2.35% |
| 2025-03-27 | 20.50 | 19.39 | -1.21 | -5.87% | 19.33 | 20.53 | 58248 | 11436 | 3.24% |
| 2025-03-26 | 20.18 | 20.60 | 0.30 | 1.48% | 19.99 | 20.94 | 39892 | 8211 | 2.22% |
| 2025-03-25 | 20.48 | 20.30 | -0.17 | -0.83% | 20.15 | 21.59 | 67684 | 13999 | 3.76% |
| 2025-03-24 | 20.56 | 20.47 | 0.05 | 0.24% | 19.92 | 20.97 | 55398 | 11338 | 3.08% |
| 2025-03-21 | 21.61 | 20.42 | -1.48 | -6.76% | 20.35 | 21.81 | 70604 | 14787 | 3.92% |
| 2025-03-20 | 22.10 | 21.90 | -1.12 | -4.87% | 21.81 | 23.21 | 119118 | 26594 | 6.62% |
| 2025-03-19 | 19.89 | 23.02 | 3.04 | 15.22% | 19.77 | 23.64 | 148511 | 31826 | 8.25% |
| 2025-03-18 | 20.00 | 19.98 | -0.02 | -0.10% | 19.90 | 20.18 | 41525 | 8304 | 2.31% |
| 2025-03-17 | 20.40 | 20.00 | -0.50 | -2.44% | 19.85 | 20.51 | 52389 | 10466 | 2.91% |
| 2025-03-14 | 20.00 | 20.50 | 0.39 | 1.94% | 19.71 | 21.02 | 95317 | 19399 | 5.30% |
| 2025-03-13 | 20.50 | 20.11 | -0.58 | -2.80% | 19.80 | 20.68 | 81513 | 16335 | 4.53% |
| 2025-03-12 | 21.63 | 20.69 | -0.54 | -2.54% | 20.40 | 21.84 | 114337 | 23860 | 6.35% |
| 2025-03-11 | 22.50 | 21.23 | -2.41 | -10.19% | 20.74 | 23.38 | 159004 | 34726 | 8.83% |
| 2025-03-10 | 21.20 | 23.64 | 2.46 | 11.61% | 20.70 | 24.49 | 207868 | 46679 | 11.55% |
| 2025-03-07 | 18.00 | 21.18 | 3.09 | 17.08% | 17.76 | 21.65 | 156645 | 30656 | 8.70% |
| 2025-03-06 | 17.39 | 18.09 | 0.82 | 4.75% | 17.25 | 18.35 | 53829 | 9606 | 2.99% |
| 2025-03-05 | 17.47 | 17.27 | -0.20 | -1.14% | 17.15 | 17.52 | 19763 | 3413 | 1.10% |
| 2025-03-04 | 16.96 | 17.47 | 0.42 | 2.46% | 16.84 | 17.53 | 25654 | 4437 | 1.43% |
| 2025-03-03 | 16.70 | 17.05 | 0.28 | 1.67% | 16.69 | 17.57 | 32410 | 5571 | 1.80% |
| 2025-02-28 | 17.37 | 16.77 | -0.70 | -4.01% | 16.70 | 17.43 | 36881 | 6256 | 2.05% |
| 2025-02-27 | 17.68 | 17.47 | -0.16 | -0.91% | 17.13 | 17.78 | 31000 | 5421 | 1.72% |
| 2025-02-26 | 17.08 | 17.63 | 0.56 | 3.28% | 17.08 | 17.76 | 46200 | 8076 | 2.57% |
| 2025-02-25 | 16.81 | 17.07 | 0.00 | 0.00% | 16.77 | 17.20 | 28482 | 4868 | 1.58% |
| 2025-02-24 | 17.09 | 17.07 | -0.02 | -0.12% | 16.80 | 17.50 | 37261 | 6347 | 2.07% |
| 2025-02-21 | 17.10 | 17.09 | -0.07 | -0.41% | 16.91 | 17.48 | 44911 | 7682 | 2.49% |
| 2025-02-20 | 17.60 | 17.16 | -0.47 | -2.67% | 17.00 | 17.62 | 58121 | 9993 | 3.23% |
| 2025-02-19 | 16.81 | 17.63 | 0.60 | 3.52% | 16.50 | 17.68 | 78422 | 13516 | 4.36% |
| 2025-02-18 | 16.29 | 17.03 | 0.77 | 4.74% | 16.14 | 17.49 | 70482 | 11877 | 3.92% |
| 2025-02-17 | 16.01 | 16.26 | 0.23 | 1.43% | 16.00 | 16.38 | 26194 | 4246 | 1.46% |
| 2025-02-14 | 15.84 | 16.03 | 0.15 | 0.94% | 15.70 | 16.24 | 29741 | 4785 | 1.65% |
| 2025-02-13 | 15.98 | 15.88 | 0.01 | 0.06% | 15.76 | 16.12 | 27763 | 4424 | 1.54% |
| 2025-02-12 | 15.70 | 15.87 | 0.18 | 1.15% | 15.52 | 15.89 | 21041 | 3311 | 1.17% |
| 2025-02-11 | 15.89 | 15.69 | -0.11 | -0.70% | 15.45 | 15.95 | 26190 | 4079 | 1.45% |
| 2025-02-10 | 15.71 | 15.80 | 0.09 | 0.57% | 15.46 | 15.82 | 25984 | 4073 | 1.44% |
| 2025-02-07 | 15.57 | 15.71 | 0.31 | 2.01% | 15.38 | 15.88 | 36356 | 5698 | 2.02% |
| 2025-02-06 | 15.00 | 15.40 | 0.42 | 2.80% | 14.80 | 15.49 | 26339 | 4018 | 1.46% |
| 2025-02-05 | 14.81 | 14.98 | 0.35 | 2.39% | 14.65 | 15.27 | 25701 | 3853 | 1.43% |
| 2025-01-27 | 15.25 | 14.63 | -0.54 | -3.56% | 14.63 | 15.47 | 19037 | 2854 | 1.06% |
| 2025-01-24 | 14.92 | 15.17 | 0.28 | 1.88% | 14.80 | 15.23 | 21351 | 3210 | 1.19% |
| 2025-01-23 | 15.43 | 14.89 | -0.52 | -3.37% | 14.87 | 15.54 | 29324 | 4450 | 1.63% |
| 2025-01-22 | 15.58 | 15.41 | -0.18 | -1.15% | 15.26 | 15.61 | 17996 | 2774 | 1.00% |
| 2025-01-21 | 15.77 | 15.59 | -0.15 | -0.95% | 15.35 | 15.82 | 14772 | 2293 | 0.82% |
| 2025-01-20 | 15.63 | 15.74 | 0.18 | 1.16% | 15.46 | 15.84 | 16204 | 2538 | 0.90% |
| 2025-01-17 | 15.70 | 15.56 | 0.02 | 0.13% | 15.41 | 15.78 | 15740 | 2453 | 0.87% |
| 2025-01-16 | 15.83 | 15.54 | 0.02 | 0.13% | 15.42 | 16.03 | 19018 | 2990 | 1.06% |
| 2025-01-15 | 15.75 | 15.52 | -0.17 | -1.08% | 15.40 | 15.80 | 18779 | 2921 | 1.04% |
| 2025-01-14 | 14.95 | 15.69 | 0.79 | 5.30% | 14.84 | 15.71 | 19981 | 3069 | 1.11% |
| 2025-01-13 | 14.63 | 14.90 | 0.26 | 1.78% | 14.26 | 15.00 | 18600 | 2741 | 1.03% |
| 2025-01-10 | 15.26 | 14.64 | -0.59 | -3.87% | 14.63 | 15.43 | 16051 | 2407 | 0.89% |
| 2025-01-09 | 15.14 | 15.23 | 0.07 | 0.46% | 15.00 | 15.38 | 15632 | 2386 | 0.87% |
| 2025-01-08 | 15.36 | 15.16 | -0.26 | -1.69% | 14.65 | 15.45 | 23841 | 3587 | 1.32% |
| 2025-01-07 | 15.42 | 15.42 | 0.09 | 0.59% | 15.21 | 15.56 | 16164 | 2488 | 0.90% |
| 2025-01-06 | 15.23 | 15.33 | 0.01 | 0.07% | 14.85 | 15.52 | 18191 | 2774 | 1.01% |
| 2025-01-03 | 16.03 | 15.32 | -0.66 | -4.13% | 15.25 | 16.15 | 21028 | 3293 | 1.17% |
| 2025-01-02 | 16.61 | 15.98 | -0.60 | -3.62% | 15.77 | 16.74 | 22532 | 3664 | 1.25% |
| 2024-12-31 | 17.20 | 16.58 | -0.62 | -3.60% | 16.58 | 17.41 | 17705 | 2986 | 0.98% |
| 2024-12-30 | 17.44 | 17.20 | -0.25 | -1.43% | 16.96 | 17.50 | 17744 | 3058 | 0.99% |
| 2024-12-27 | 17.60 | 17.45 | -0.11 | -0.63% | 17.39 | 17.84 | 15284 | 2692 | 0.85% |
| 2024-12-26 | 17.51 | 17.56 | 0.00 | 0.00% | 17.47 | 17.84 | 17016 | 3007 | 0.95% |