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 | 19.53 | 18.96 | -0.83 | -4.19% | 18.90 | 19.80 | 23520 | 4534 | 1.22% |
| 2025-04-02 | 18.98 | 19.79 | 0.79 | 4.16% | 18.98 | 19.89 | 21029 | 4128 | 1.09% |
| 2025-04-01 | 19.00 | 19.00 | 0.00 | 0.00% | 18.95 | 19.40 | 10322 | 1978 | 0.54% |
| 2025-03-31 | 19.03 | 19.00 | -0.05 | -0.26% | 18.74 | 19.19 | 12804 | 2425 | 0.66% |
| 2025-03-28 | 19.31 | 19.05 | -0.30 | -1.55% | 18.98 | 19.45 | 9300 | 1783 | 0.48% |
| 2025-03-27 | 19.24 | 19.35 | 0.02 | 0.10% | 19.03 | 19.64 | 9856 | 1905 | 0.51% |
| 2025-03-26 | 19.01 | 19.33 | 0.17 | 0.89% | 19.01 | 19.48 | 11172 | 2156 | 0.58% |
| 2025-03-25 | 19.06 | 19.16 | 0.11 | 0.58% | 18.83 | 19.20 | 15073 | 2871 | 0.78% |
| 2025-03-24 | 19.61 | 19.05 | -0.56 | -2.86% | 18.80 | 19.92 | 27956 | 5383 | 1.45% |
| 2025-03-21 | 20.02 | 19.61 | -0.46 | -2.29% | 19.51 | 20.22 | 16019 | 3174 | 0.83% |
| 2025-03-20 | 20.28 | 20.07 | -0.21 | -1.04% | 20.03 | 20.39 | 10579 | 2134 | 0.55% |
| 2025-03-19 | 20.55 | 20.28 | -0.31 | -1.51% | 20.15 | 20.68 | 16394 | 3340 | 0.85% |
| 2025-03-18 | 20.10 | 20.59 | 0.50 | 2.49% | 19.93 | 20.72 | 27054 | 5521 | 1.40% |
| 2025-03-17 | 20.11 | 20.09 | 0.03 | 0.15% | 19.90 | 20.13 | 17136 | 3427 | 0.89% |
| 2025-03-14 | 19.37 | 20.06 | 0.69 | 3.56% | 19.30 | 20.06 | 22788 | 4515 | 1.18% |
| 2025-03-13 | 19.44 | 19.37 | -0.17 | -0.87% | 19.20 | 19.59 | 11235 | 2175 | 0.58% |
| 2025-03-12 | 19.72 | 19.54 | -0.18 | -0.91% | 19.42 | 19.74 | 15490 | 3029 | 0.80% |
| 2025-03-11 | 19.69 | 19.72 | -0.17 | -0.85% | 19.28 | 19.76 | 14990 | 2927 | 0.78% |
| 2025-03-10 | 19.82 | 19.89 | 0.00 | 0.00% | 19.70 | 20.00 | 13487 | 2679 | 0.70% |
| 2025-03-07 | 19.87 | 19.89 | -0.07 | -0.35% | 19.81 | 20.05 | 13339 | 2661 | 0.69% |
| 2025-03-06 | 19.64 | 19.96 | 0.36 | 1.84% | 19.64 | 20.02 | 18312 | 3635 | 0.95% |
| 2025-03-05 | 20.07 | 19.60 | -0.49 | -2.44% | 19.20 | 20.07 | 21562 | 4213 | 1.12% |
| 2025-03-04 | 19.66 | 20.09 | 0.39 | 1.98% | 19.66 | 20.32 | 27640 | 5559 | 1.43% |
| 2025-03-03 | 19.72 | 19.70 | -0.03 | -0.15% | 19.62 | 19.96 | 17564 | 3480 | 0.91% |
| 2025-02-28 | 20.09 | 19.73 | -0.41 | -2.04% | 19.65 | 20.34 | 21567 | 4308 | 1.12% |
| 2025-02-27 | 19.92 | 20.14 | 0.13 | 0.65% | 19.78 | 20.20 | 23409 | 4690 | 1.21% |
| 2025-02-26 | 19.92 | 20.01 | 0.16 | 0.81% | 19.71 | 20.18 | 24931 | 4987 | 1.29% |
| 2025-02-25 | 19.96 | 19.85 | 0.04 | 0.20% | 19.46 | 20.09 | 30452 | 6037 | 1.58% |
| 2025-02-24 | 20.05 | 19.81 | -0.05 | -0.25% | 19.61 | 20.26 | 28109 | 5581 | 1.46% |
| 2025-02-21 | 19.64 | 19.86 | 0.16 | 0.81% | 19.34 | 19.86 | 31708 | 6225 | 1.64% |
| 2025-02-20 | 18.81 | 19.70 | 0.92 | 4.90% | 18.81 | 19.78 | 43612 | 8460 | 2.26% |
| 2025-02-19 | 18.52 | 18.78 | 0.30 | 1.62% | 18.31 | 18.97 | 15108 | 2826 | 0.78% |
| 2025-02-18 | 18.83 | 18.48 | -0.42 | -2.22% | 18.36 | 18.99 | 17178 | 3215 | 0.89% |
| 2025-02-17 | 18.90 | 18.90 | -0.01 | -0.05% | 18.76 | 19.07 | 17791 | 3366 | 0.92% |
| 2025-02-14 | 18.80 | 18.91 | 0.10 | 0.53% | 18.72 | 19.05 | 14988 | 2836 | 0.78% |
| 2025-02-13 | 19.41 | 18.81 | -0.63 | -3.24% | 18.73 | 19.46 | 26943 | 5126 | 1.40% |
| 2025-02-12 | 19.24 | 19.44 | 0.16 | 0.83% | 19.08 | 19.46 | 20921 | 4035 | 1.09% |
| 2025-02-11 | 19.59 | 19.28 | -0.33 | -1.68% | 19.16 | 19.71 | 20152 | 3886 | 1.05% |
| 2025-02-10 | 19.73 | 19.61 | -0.09 | -0.46% | 19.31 | 19.84 | 24033 | 4691 | 1.25% |
| 2025-02-07 | 19.78 | 19.70 | -0.08 | -0.40% | 19.50 | 19.94 | 25519 | 5037 | 1.32% |
| 2025-02-06 | 19.50 | 19.78 | 0.15 | 0.76% | 19.30 | 19.80 | 18984 | 3710 | 0.98% |
| 2025-02-05 | 19.73 | 19.63 | -0.08 | -0.41% | 19.50 | 20.01 | 17490 | 3447 | 0.91% |
| 2025-01-27 | 19.70 | 19.71 | 0.08 | 0.41% | 19.50 | 19.96 | 17347 | 3434 | 0.90% |
| 2025-01-24 | 19.38 | 19.63 | 0.31 | 1.60% | 19.19 | 19.66 | 17343 | 3381 | 0.90% |
| 2025-01-23 | 19.50 | 19.32 | -0.05 | -0.26% | 19.25 | 19.86 | 21950 | 4293 | 1.14% |
| 2025-01-22 | 19.71 | 19.37 | -0.35 | -1.77% | 19.15 | 19.80 | 20084 | 3893 | 1.04% |
| 2025-01-21 | 20.28 | 19.72 | -0.43 | -2.13% | 19.40 | 20.28 | 26715 | 5265 | 1.39% |
| 2025-01-20 | 19.90 | 20.15 | 0.45 | 2.28% | 19.87 | 20.75 | 40396 | 8194 | 2.10% |
| 2025-01-17 | 19.63 | 19.70 | 0.07 | 0.36% | 19.33 | 20.12 | 35112 | 6907 | 1.82% |
| 2025-01-16 | 20.13 | 19.63 | -0.30 | -1.51% | 19.56 | 20.49 | 57512 | 11545 | 2.98% |
| 2025-01-15 | 19.15 | 19.93 | 0.81 | 4.24% | 19.13 | 21.30 | 67330 | 13546 | 3.49% |
| 2025-01-14 | 18.58 | 19.12 | 0.57 | 3.07% | 18.55 | 19.15 | 22993 | 4345 | 1.19% |
| 2025-01-13 | 18.62 | 18.55 | -0.24 | -1.28% | 18.42 | 19.35 | 24315 | 4575 | 1.26% |
| 2025-01-10 | 18.57 | 18.79 | 0.23 | 1.24% | 17.88 | 18.94 | 31121 | 5736 | 1.61% |
| 2025-01-09 | 18.68 | 18.56 | -0.34 | -1.80% | 18.52 | 19.15 | 16363 | 3070 | 0.85% |
| 2025-01-08 | 18.97 | 18.90 | 0.02 | 0.11% | 18.18 | 18.97 | 22597 | 4216 | 1.17% |
| 2025-01-07 | 18.34 | 18.88 | 0.52 | 2.83% | 18.23 | 19.42 | 22894 | 4331 | 1.19% |
| 2025-01-06 | 18.06 | 18.36 | 0.25 | 1.38% | 17.63 | 18.61 | 21050 | 3845 | 1.09% |
| 2025-01-03 | 18.93 | 18.11 | -0.67 | -3.57% | 18.04 | 18.93 | 20579 | 3796 | 1.07% |
| 2025-01-02 | 19.13 | 18.78 | -0.34 | -1.78% | 18.52 | 19.64 | 24968 | 4766 | 1.96% |
| 2024-12-31 | 19.90 | 19.12 | -0.68 | -3.43% | 19.11 | 19.94 | 19528 | 3791 | 1.53% |
| 2024-12-30 | 19.85 | 19.80 | -0.10 | -0.50% | 19.46 | 20.09 | 16231 | 3221 | 1.27% |
| 2024-12-27 | 19.99 | 19.90 | -0.08 | -0.40% | 19.76 | 20.25 | 12975 | 2598 | 1.02% |
| 2024-12-26 | 19.80 | 19.98 | 0.26 | 1.32% | 19.66 | 20.19 | 14849 | 2973 | 1.16% |