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 | 18.70 | 18.64 | -0.20 | -1.06% | 18.50 | 18.98 | 8656 | 1620 | 1.18% |
| 2025-04-02 | 18.73 | 18.84 | 0.11 | 0.59% | 18.69 | 18.99 | 8177 | 1544 | 1.11% |
| 2025-04-01 | 18.47 | 18.73 | 0.26 | 1.41% | 18.47 | 18.92 | 8957 | 1680 | 1.22% |
| 2025-03-31 | 18.52 | 18.47 | -0.18 | -0.97% | 18.22 | 18.59 | 8981 | 1648 | 1.22% |
| 2025-03-28 | 18.87 | 18.65 | -0.34 | -1.79% | 18.55 | 19.00 | 10567 | 1980 | 1.44% |
| 2025-03-27 | 19.39 | 18.99 | -0.43 | -2.21% | 18.93 | 19.53 | 20246 | 3887 | 2.76% |
| 2025-03-26 | 18.90 | 19.42 | 0.49 | 2.59% | 18.85 | 19.50 | 25033 | 4841 | 3.41% |
| 2025-03-25 | 18.75 | 18.93 | 0.33 | 1.77% | 18.51 | 19.44 | 22384 | 4234 | 3.05% |
| 2025-03-24 | 18.94 | 18.60 | -0.32 | -1.69% | 18.18 | 19.05 | 17942 | 3339 | 2.45% |
| 2025-03-21 | 19.21 | 18.92 | -0.28 | -1.46% | 18.83 | 19.28 | 14431 | 2740 | 1.97% |
| 2025-03-20 | 19.23 | 19.20 | -0.04 | -0.21% | 19.11 | 19.39 | 13440 | 2590 | 1.83% |
| 2025-03-19 | 19.41 | 19.24 | -0.20 | -1.03% | 19.16 | 19.68 | 20190 | 3923 | 2.75% |
| 2025-03-18 | 19.25 | 19.44 | 0.19 | 0.99% | 19.16 | 19.46 | 14715 | 2844 | 2.01% |
| 2025-03-17 | 19.19 | 19.25 | 0.15 | 0.79% | 19.00 | 19.28 | 16248 | 3111 | 2.21% |
| 2025-03-14 | 18.85 | 19.10 | 0.27 | 1.43% | 18.61 | 19.12 | 22461 | 4244 | 3.06% |
| 2025-03-13 | 19.56 | 18.83 | -0.68 | -3.49% | 18.59 | 19.60 | 25612 | 4840 | 3.49% |
| 2025-03-12 | 19.64 | 19.51 | -0.07 | -0.36% | 19.43 | 19.67 | 11018 | 2150 | 4.63% |
| 2025-03-11 | 19.84 | 19.58 | -0.31 | -1.56% | 19.23 | 19.84 | 13782 | 2689 | 5.80% |
| 2025-03-10 | 19.76 | 19.89 | 0.12 | 0.61% | 19.70 | 19.94 | 7094 | 1407 | 2.98% |
| 2025-03-07 | 19.97 | 19.77 | -0.20 | -1.00% | 19.67 | 19.98 | 10695 | 2120 | 4.50% |
| 2025-03-06 | 19.66 | 19.97 | 0.38 | 1.94% | 19.62 | 20.08 | 12621 | 2508 | 5.31% |
| 2025-03-05 | 19.90 | 19.59 | -0.30 | -1.51% | 19.41 | 19.91 | 9771 | 1914 | 4.11% |
| 2025-03-04 | 19.77 | 19.89 | 0.21 | 1.07% | 19.50 | 19.91 | 7889 | 1561 | 3.32% |
| 2025-03-03 | 19.54 | 19.68 | 0.14 | 0.72% | 19.46 | 19.92 | 9272 | 1833 | 3.90% |
| 2025-02-28 | 20.15 | 19.54 | -0.67 | -3.32% | 19.50 | 20.20 | 12111 | 2403 | 5.09% |
| 2025-02-27 | 20.22 | 20.21 | 0.02 | 0.10% | 19.86 | 20.29 | 17432 | 3504 | 7.33% |
| 2025-02-26 | 19.99 | 20.19 | 0.28 | 1.41% | 19.94 | 20.23 | 11322 | 2278 | 4.76% |
| 2025-02-25 | 20.08 | 19.91 | -0.18 | -0.90% | 19.80 | 20.08 | 11692 | 2326 | 4.92% |
| 2025-02-24 | 20.20 | 20.09 | -0.10 | -0.50% | 19.90 | 20.25 | 12980 | 2602 | 5.46% |
| 2025-02-21 | 20.36 | 20.19 | -0.16 | -0.79% | 20.10 | 20.36 | 12114 | 2445 | 5.10% |
| 2025-02-20 | 20.44 | 20.35 | -0.02 | -0.10% | 20.10 | 20.45 | 11021 | 2233 | 4.64% |
| 2025-02-19 | 20.15 | 20.37 | 0.24 | 1.19% | 20.01 | 20.38 | 12106 | 2454 | 5.09% |
| 2025-02-18 | 20.70 | 20.13 | -0.35 | -1.71% | 19.93 | 20.84 | 20456 | 4211 | 8.60% |
| 2025-02-17 | 20.50 | 20.48 | -0.09 | -0.44% | 20.31 | 20.63 | 12801 | 2620 | 5.38% |
| 2025-02-14 | 20.43 | 20.57 | 0.07 | 0.34% | 20.37 | 20.75 | 13693 | 2814 | 5.76% |
| 2025-02-13 | 20.72 | 20.50 | -0.22 | -1.06% | 20.46 | 20.83 | 12000 | 2478 | 5.05% |
| 2025-02-12 | 20.71 | 20.72 | 0.01 | 0.05% | 20.50 | 20.83 | 12091 | 2496 | 5.09% |
| 2025-02-11 | 20.93 | 20.71 | -0.22 | -1.05% | 20.56 | 20.93 | 12078 | 2498 | 5.08% |
| 2025-02-10 | 21.00 | 20.93 | -0.06 | -0.29% | 20.74 | 21.00 | 13166 | 2749 | 5.54% |
| 2025-02-07 | 20.97 | 20.99 | 0.07 | 0.33% | 20.70 | 21.16 | 22549 | 4722 | 9.49% |
| 2025-02-06 | 20.76 | 20.92 | 0.18 | 0.87% | 20.36 | 20.92 | 16517 | 3416 | 6.95% |
| 2025-02-05 | 20.40 | 20.74 | 0.07 | 0.34% | 20.21 | 20.80 | 16683 | 3433 | 7.02% |
| 2025-01-27 | 21.00 | 20.67 | 0.29 | 1.42% | 20.57 | 21.40 | 24104 | 5065 | 10.14% |
| 2025-01-24 | 20.27 | 20.38 | 0.20 | 0.99% | 20.03 | 20.39 | 10407 | 2106 | 4.38% |
| 2025-01-23 | 20.30 | 20.18 | 0.01 | 0.05% | 20.17 | 20.64 | 14208 | 2903 | 5.98% |
| 2025-01-22 | 20.46 | 20.17 | -0.19 | -0.93% | 20.05 | 20.55 | 12785 | 2589 | 5.38% |
| 2025-01-21 | 20.51 | 20.36 | -0.15 | -0.73% | 20.22 | 20.67 | 12219 | 2492 | 5.14% |
| 2025-01-20 | 20.80 | 20.51 | -0.29 | -1.39% | 20.47 | 20.88 | 17504 | 3615 | 7.36% |
| 2025-01-17 | 20.74 | 20.80 | 0.02 | 0.10% | 19.90 | 21.20 | 30046 | 6150 | 12.64% |
| 2025-01-16 | 20.70 | 20.78 | 0.07 | 0.34% | 20.30 | 21.04 | 33750 | 6988 | 14.20% |
| 2025-01-15 | 21.35 | 20.71 | -1.30 | -5.91% | 20.71 | 21.49 | 48280 | 10177 | 20.31% |
| 2025-01-14 | 20.05 | 22.01 | 2.44 | 12.47% | 20.05 | 23.45 | 65885 | 14657 | 27.71% |
| 2025-01-13 | 19.85 | 19.57 | 0.09 | 0.46% | 19.33 | 20.10 | 18805 | 3701 | 7.91% |
| 2025-01-10 | 19.35 | 19.48 | 0.11 | 0.57% | 19.15 | 20.60 | 26067 | 5132 | 10.96% |
| 2025-01-09 | 19.34 | 19.37 | 0.01 | 0.05% | 19.15 | 19.68 | 12235 | 2372 | 5.15% |
| 2025-01-08 | 19.72 | 19.36 | -0.37 | -1.88% | 18.86 | 19.82 | 15331 | 2957 | 6.45% |
| 2025-01-07 | 18.78 | 19.73 | 0.95 | 5.06% | 18.76 | 19.80 | 14821 | 2846 | 6.23% |
| 2025-01-06 | 18.53 | 18.78 | 0.33 | 1.79% | 17.80 | 18.90 | 13219 | 2456 | 5.56% |
| 2025-01-03 | 19.58 | 18.45 | -1.13 | -5.77% | 18.36 | 19.62 | 15799 | 2980 | 6.65% |
| 2025-01-02 | 20.24 | 19.58 | -0.66 | -3.26% | 19.20 | 20.36 | 18415 | 3658 | 7.75% |
| 2024-12-31 | 20.54 | 20.24 | -0.30 | -1.46% | 20.15 | 20.90 | 15105 | 3092 | 6.35% |
| 2024-12-30 | 20.65 | 20.54 | -0.19 | -0.92% | 20.12 | 20.76 | 12680 | 2596 | 5.33% |
| 2024-12-27 | 20.40 | 20.73 | 0.38 | 1.87% | 20.25 | 20.73 | 10405 | 2140 | 4.38% |
| 2024-12-26 | 20.11 | 20.35 | 0.26 | 1.29% | 20.11 | 20.59 | 8747 | 1783 | 3.68% |
| 2024-12-25 | 20.73 | 20.09 | -0.61 | -2.95% | 19.77 | 20.80 | 12582 | 2531 | 5.29% |