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 | 20.15 | 20.38 | 0.09 | 0.44% | 20.05 | 20.60 | 60898 | 12418 | 0.91% |
| 2025-04-02 | 20.22 | 20.29 | 0.07 | 0.35% | 19.97 | 20.42 | 46418 | 9373 | 0.69% |
| 2025-04-01 | 19.50 | 20.22 | 0.70 | 3.59% | 19.37 | 20.40 | 77565 | 15572 | 1.15% |
| 2025-03-31 | 18.96 | 19.52 | 0.55 | 2.90% | 18.85 | 19.60 | 71150 | 13764 | 1.06% |
| 2025-03-28 | 19.10 | 18.97 | -0.14 | -0.73% | 18.87 | 19.14 | 29716 | 5640 | 0.44% |
| 2025-03-27 | 18.85 | 19.11 | 0.14 | 0.74% | 18.85 | 19.49 | 39354 | 7577 | 0.59% |
| 2025-03-26 | 18.98 | 18.97 | -0.04 | -0.21% | 18.80 | 19.17 | 23920 | 4539 | 0.36% |
| 2025-03-25 | 19.25 | 19.01 | -0.18 | -0.94% | 18.79 | 19.36 | 49494 | 9380 | 0.74% |
| 2025-03-24 | 19.23 | 19.19 | -0.01 | -0.05% | 18.97 | 19.40 | 62437 | 11976 | 0.93% |
| 2025-03-21 | 19.70 | 19.20 | -0.62 | -3.13% | 19.05 | 19.82 | 67737 | 13078 | 1.01% |
| 2025-03-20 | 20.05 | 19.82 | -0.25 | -1.25% | 19.75 | 20.09 | 45339 | 9016 | 0.67% |
| 2025-03-19 | 19.92 | 20.07 | 0.23 | 1.16% | 19.81 | 20.46 | 74422 | 14938 | 1.11% |
| 2025-03-18 | 19.14 | 19.84 | 0.68 | 3.55% | 19.03 | 20.40 | 146173 | 29069 | 2.17% |
| 2025-03-17 | 19.72 | 19.16 | -0.48 | -2.44% | 19.14 | 19.96 | 74658 | 14485 | 1.11% |
| 2025-03-14 | 20.18 | 19.64 | -0.43 | -2.14% | 19.60 | 20.18 | 69464 | 13725 | 1.03% |
| 2025-03-13 | 20.12 | 20.07 | -0.06 | -0.30% | 19.88 | 20.27 | 54224 | 10853 | 0.81% |
| 2025-03-12 | 19.98 | 20.13 | 0.25 | 1.26% | 19.77 | 20.57 | 135483 | 27291 | 2.02% |
| 2025-03-11 | 19.50 | 19.88 | 0.09 | 0.45% | 19.45 | 19.88 | 71309 | 14057 | 1.06% |
| 2025-03-10 | 18.91 | 19.79 | 0.91 | 4.82% | 18.91 | 19.79 | 127551 | 24909 | 1.90% |
| 2025-03-07 | 18.70 | 18.88 | 0.14 | 0.75% | 18.65 | 18.94 | 53534 | 10060 | 0.80% |
| 2025-03-06 | 18.82 | 18.74 | -0.12 | -0.64% | 18.43 | 18.85 | 88927 | 16568 | 1.32% |
| 2025-03-05 | 18.79 | 18.86 | 0.06 | 0.32% | 18.55 | 19.02 | 88628 | 16677 | 1.32% |
| 2025-03-04 | 18.40 | 18.80 | 0.61 | 3.35% | 18.33 | 18.99 | 129392 | 24229 | 1.92% |
| 2025-03-03 | 18.32 | 18.19 | -0.16 | -0.87% | 18.06 | 18.83 | 100427 | 18491 | 1.49% |
| 2025-02-28 | 18.27 | 18.35 | -0.09 | -0.49% | 18.00 | 18.47 | 110133 | 20116 | 1.64% |
| 2025-02-27 | 17.16 | 18.44 | 1.35 | 7.90% | 17.16 | 18.60 | 229283 | 41693 | 3.41% |
| 2025-02-26 | 17.21 | 17.09 | -0.11 | -0.64% | 16.99 | 17.27 | 54135 | 9248 | 0.81% |
| 2025-02-25 | 16.98 | 17.20 | 0.01 | 0.06% | 16.90 | 17.57 | 106596 | 18457 | 1.59% |
| 2025-02-24 | 16.12 | 17.19 | 0.97 | 5.98% | 16.12 | 17.50 | 178133 | 30164 | 2.65% |
| 2025-02-21 | 16.31 | 16.22 | 0.01 | 0.06% | 16.11 | 16.47 | 42613 | 6916 | 0.63% |
| 2025-02-20 | 15.84 | 16.21 | 0.34 | 2.14% | 15.77 | 16.37 | 62699 | 10060 | 0.93% |
| 2025-02-19 | 15.81 | 15.87 | 0.05 | 0.32% | 15.77 | 15.91 | 32287 | 5112 | 0.48% |
| 2025-02-18 | 16.12 | 15.82 | -0.30 | -1.86% | 15.76 | 16.15 | 43130 | 6879 | 0.64% |
| 2025-02-17 | 16.28 | 16.12 | -0.19 | -1.16% | 16.06 | 16.39 | 48741 | 7899 | 0.73% |
| 2025-02-14 | 16.10 | 16.31 | 0.22 | 1.37% | 16.03 | 16.32 | 51927 | 8416 | 0.77% |
| 2025-02-13 | 16.03 | 16.09 | 0.05 | 0.31% | 16.00 | 16.29 | 54388 | 8765 | 0.81% |
| 2025-02-12 | 15.88 | 16.04 | 0.08 | 0.50% | 15.83 | 16.04 | 36604 | 5834 | 0.54% |
| 2025-02-11 | 16.02 | 15.96 | -0.02 | -0.13% | 15.71 | 16.06 | 49107 | 7789 | 0.73% |
| 2025-02-10 | 15.94 | 15.98 | 0.04 | 0.25% | 15.66 | 16.05 | 74956 | 11917 | 1.12% |
| 2025-02-07 | 15.72 | 15.94 | 0.23 | 1.46% | 15.63 | 16.10 | 58167 | 9267 | 0.87% |
| 2025-02-06 | 15.62 | 15.71 | 0.11 | 0.71% | 15.51 | 15.82 | 46177 | 7247 | 0.69% |
| 2025-02-05 | 15.59 | 15.60 | 0.02 | 0.13% | 15.35 | 15.69 | 65864 | 10220 | 0.98% |
| 2025-01-27 | 15.36 | 15.58 | -0.43 | -2.69% | 15.30 | 15.73 | 102039 | 15817 | 1.52% |
| 2025-01-24 | 15.86 | 16.01 | 0.15 | 0.95% | 15.85 | 16.05 | 31225 | 4982 | 0.46% |
| 2025-01-23 | 16.05 | 15.86 | -0.07 | -0.44% | 15.86 | 16.23 | 33110 | 5311 | 0.49% |
| 2025-01-22 | 16.07 | 15.93 | -0.14 | -0.87% | 15.75 | 16.07 | 23952 | 3800 | 0.36% |
| 2025-01-21 | 16.15 | 16.07 | 0.01 | 0.06% | 15.90 | 16.19 | 24296 | 3890 | 0.36% |
| 2025-01-20 | 16.24 | 16.06 | -0.02 | -0.12% | 16.04 | 16.31 | 27121 | 4383 | 0.40% |
| 2025-01-17 | 16.08 | 16.08 | -0.01 | -0.06% | 15.92 | 16.17 | 28709 | 4607 | 0.43% |
| 2025-01-16 | 16.18 | 16.09 | -0.01 | -0.06% | 16.02 | 16.43 | 29601 | 4797 | 0.44% |
| 2025-01-15 | 16.10 | 16.10 | -0.01 | -0.06% | 15.99 | 16.27 | 33923 | 5460 | 0.50% |
| 2025-01-14 | 15.55 | 16.11 | 0.51 | 3.27% | 15.55 | 16.12 | 56532 | 8999 | 0.84% |
| 2025-01-13 | 15.51 | 15.60 | 0.09 | 0.58% | 15.37 | 15.62 | 34802 | 5385 | 0.52% |
| 2025-01-10 | 15.90 | 15.51 | -0.37 | -2.33% | 15.50 | 15.96 | 35328 | 5543 | 0.53% |
| 2025-01-09 | 15.95 | 15.88 | -0.18 | -1.12% | 15.80 | 16.10 | 37004 | 5890 | 0.55% |
| 2025-01-08 | 16.16 | 16.06 | -0.09 | -0.56% | 15.66 | 16.16 | 57267 | 9111 | 0.85% |
| 2025-01-07 | 16.37 | 16.15 | -0.21 | -1.28% | 16.00 | 16.39 | 53610 | 8645 | 0.80% |
| 2025-01-06 | 16.31 | 16.36 | -0.02 | -0.12% | 16.10 | 16.45 | 43611 | 7097 | 0.65% |
| 2025-01-03 | 16.82 | 16.38 | -0.40 | -2.38% | 16.31 | 16.95 | 68653 | 11391 | 1.02% |
| 2025-01-02 | 16.85 | 16.78 | -0.13 | -0.77% | 16.61 | 17.44 | 81302 | 13884 | 1.21% |
| 2024-12-31 | 17.28 | 16.91 | -0.29 | -1.69% | 16.90 | 17.41 | 55022 | 9403 | 0.82% |
| 2024-12-30 | 17.52 | 17.20 | -0.38 | -2.16% | 17.18 | 17.54 | 56790 | 9819 | 0.84% |
| 2024-12-27 | 17.68 | 17.58 | -0.09 | -0.51% | 17.48 | 17.75 | 47850 | 8422 | 0.71% |
| 2024-12-26 | 17.65 | 17.67 | -0.14 | -0.79% | 17.60 | 17.96 | 39254 | 6962 | 0.58% |
| 2024-12-25 | 17.75 | 17.81 | -0.02 | -0.11% | 17.47 | 17.85 | 51011 | 8997 | 0.76% |