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 | 17.70 | 17.50 | -0.37 | -2.07% | 17.49 | 17.95 | 104323 | 18437 | 0.55% |
| 2025-04-02 | 18.05 | 17.87 | -0.17 | -0.94% | 17.82 | 18.06 | 73370 | 13143 | 0.39% |
| 2025-04-01 | 17.80 | 18.04 | 0.24 | 1.35% | 17.68 | 18.23 | 123298 | 22223 | 0.65% |
| 2025-03-31 | 18.40 | 17.80 | -0.78 | -4.20% | 17.70 | 18.50 | 237287 | 42670 | 1.25% |
| 2025-03-28 | 19.46 | 18.58 | -0.89 | -4.57% | 18.49 | 19.65 | 237369 | 44826 | 1.25% |
| 2025-03-27 | 19.91 | 19.47 | -0.60 | -2.99% | 19.46 | 19.92 | 132779 | 26032 | 0.70% |
| 2025-03-26 | 19.95 | 20.07 | 0.13 | 0.65% | 19.78 | 20.32 | 127181 | 25532 | 0.67% |
| 2025-03-25 | 19.69 | 19.94 | 0.29 | 1.48% | 19.57 | 20.12 | 116009 | 23099 | 0.61% |
| 2025-03-24 | 19.54 | 19.65 | 0.15 | 0.77% | 19.22 | 19.73 | 103577 | 20182 | 0.55% |
| 2025-03-21 | 19.81 | 19.50 | -0.30 | -1.52% | 19.41 | 19.90 | 98185 | 19283 | 0.52% |
| 2025-03-20 | 19.85 | 19.80 | -0.09 | -0.45% | 19.78 | 20.08 | 82345 | 16401 | 0.43% |
| 2025-03-19 | 20.10 | 19.89 | -0.27 | -1.34% | 19.85 | 20.18 | 115524 | 23059 | 0.61% |
| 2025-03-18 | 20.32 | 20.16 | -0.12 | -0.59% | 19.95 | 20.36 | 142776 | 28718 | 0.75% |
| 2025-03-17 | 20.28 | 20.28 | 0.00 | 0.00% | 20.04 | 20.70 | 149998 | 30522 | 0.79% |
| 2025-03-14 | 19.71 | 20.28 | 0.65 | 3.31% | 19.45 | 20.39 | 219417 | 43827 | 1.15% |
| 2025-03-13 | 20.20 | 19.63 | -0.63 | -3.11% | 19.35 | 20.35 | 167731 | 33324 | 0.88% |
| 2025-03-12 | 20.78 | 20.26 | -0.52 | -2.50% | 20.20 | 20.96 | 214775 | 43945 | 1.13% |
| 2025-03-11 | 20.58 | 20.78 | -0.13 | -0.62% | 20.35 | 20.89 | 153024 | 31523 | 0.81% |
| 2025-03-10 | 20.59 | 20.91 | 0.29 | 1.41% | 20.57 | 20.98 | 173146 | 36020 | 0.91% |
| 2025-03-07 | 20.87 | 20.62 | -0.47 | -2.23% | 20.26 | 21.08 | 249860 | 51520 | 1.32% |
| 2025-03-06 | 21.00 | 21.09 | 0.11 | 0.52% | 20.78 | 21.20 | 224711 | 47105 | 1.18% |
| 2025-03-05 | 21.41 | 20.98 | -0.60 | -2.78% | 20.60 | 21.65 | 208209 | 43596 | 1.10% |
| 2025-03-04 | 21.82 | 21.58 | -0.29 | -1.33% | 21.22 | 21.94 | 194013 | 41898 | 1.02% |
| 2025-03-03 | 21.63 | 21.87 | 0.14 | 0.64% | 21.59 | 22.61 | 242583 | 53747 | 1.28% |
| 2025-02-28 | 21.63 | 21.73 | -0.08 | -0.37% | 21.40 | 22.13 | 231577 | 50565 | 1.22% |
| 2025-02-27 | 22.21 | 21.81 | -0.27 | -1.22% | 21.32 | 22.30 | 270596 | 58507 | 1.42% |
| 2025-02-26 | 21.64 | 22.08 | 0.86 | 4.05% | 21.22 | 22.30 | 400022 | 86923 | 2.11% |
| 2025-02-25 | 20.30 | 21.22 | 0.61 | 2.96% | 20.30 | 21.92 | 408304 | 87179 | 2.15% |
| 2025-02-24 | 20.11 | 20.61 | 0.34 | 1.68% | 19.95 | 20.94 | 218995 | 45101 | 1.15% |
| 2025-02-21 | 20.69 | 20.27 | -0.30 | -1.46% | 20.02 | 20.69 | 221315 | 44876 | 1.16% |
| 2025-02-20 | 20.48 | 20.57 | 0.03 | 0.15% | 20.12 | 20.93 | 177776 | 36407 | 0.94% |
| 2025-02-19 | 19.96 | 20.54 | 0.53 | 2.65% | 19.80 | 20.55 | 190386 | 38424 | 1.00% |
| 2025-02-18 | 20.86 | 20.01 | -0.91 | -4.35% | 19.99 | 21.12 | 232967 | 47928 | 1.23% |
| 2025-02-17 | 20.55 | 20.92 | 0.42 | 2.05% | 20.45 | 21.06 | 253310 | 52726 | 1.33% |
| 2025-02-14 | 20.39 | 20.50 | 0.11 | 0.54% | 20.28 | 21.05 | 209627 | 43299 | 1.10% |
| 2025-02-13 | 20.58 | 20.39 | -0.19 | -0.92% | 20.31 | 20.79 | 193655 | 39680 | 1.02% |
| 2025-02-12 | 20.58 | 20.58 | 0.05 | 0.24% | 20.15 | 20.62 | 208567 | 42509 | 1.10% |
| 2025-02-11 | 21.41 | 20.53 | -0.88 | -4.11% | 20.40 | 21.59 | 266953 | 55294 | 1.40% |
| 2025-02-10 | 21.28 | 21.41 | -0.15 | -0.70% | 20.65 | 21.64 | 282085 | 59465 | 1.48% |
| 2025-02-07 | 19.91 | 21.56 | 1.69 | 8.51% | 19.91 | 21.84 | 460976 | 97524 | 2.43% |
| 2025-02-06 | 19.10 | 19.87 | 0.63 | 3.27% | 18.90 | 20.00 | 219669 | 42898 | 1.16% |
| 2025-02-05 | 19.11 | 19.24 | 0.21 | 1.10% | 18.81 | 19.96 | 203010 | 39203 | 1.07% |
| 2025-01-27 | 19.83 | 19.03 | -0.85 | -4.28% | 19.00 | 20.09 | 178986 | 34709 | 0.94% |
| 2025-01-24 | 18.60 | 19.88 | 0.85 | 4.47% | 18.50 | 20.29 | 350932 | 69420 | 1.85% |
| 2025-01-23 | 19.50 | 19.03 | -0.30 | -1.55% | 19.01 | 19.80 | 185908 | 36112 | 0.98% |
| 2025-01-22 | 19.60 | 19.33 | -0.42 | -2.13% | 19.00 | 19.65 | 182965 | 35221 | 0.96% |
| 2025-01-21 | 20.43 | 19.75 | -0.52 | -2.57% | 19.52 | 20.45 | 198598 | 39275 | 1.05% |
| 2025-01-20 | 20.68 | 20.27 | -0.42 | -2.03% | 20.15 | 20.89 | 196834 | 40193 | 1.04% |
| 2025-01-17 | 20.68 | 20.69 | -0.22 | -1.05% | 20.10 | 21.12 | 296586 | 60954 | 1.56% |
| 2025-01-16 | 20.22 | 20.91 | 0.49 | 2.40% | 19.83 | 21.00 | 453594 | 93661 | 2.39% |
| 2025-01-15 | 18.58 | 20.42 | 1.86 | 10.02% | 18.44 | 20.42 | 474245 | 93304 | 2.50% |
| 2025-01-14 | 18.04 | 18.56 | 0.71 | 3.98% | 17.83 | 18.58 | 147798 | 27095 | 0.78% |
| 2025-01-13 | 18.00 | 17.85 | -0.19 | -1.05% | 17.80 | 18.18 | 125586 | 22560 | 0.66% |
| 2025-01-10 | 19.18 | 18.04 | -1.16 | -6.04% | 18.00 | 19.24 | 197271 | 36483 | 1.04% |
| 2025-01-09 | 19.19 | 19.20 | 0.01 | 0.05% | 19.09 | 19.73 | 124761 | 24168 | 0.66% |
| 2025-01-08 | 19.19 | 19.19 | -0.06 | -0.31% | 18.77 | 19.36 | 103435 | 19731 | 0.54% |
| 2025-01-07 | 18.95 | 19.25 | 0.18 | 0.94% | 18.89 | 19.35 | 131075 | 25099 | 0.69% |
| 2025-01-06 | 18.77 | 19.07 | 0.21 | 1.11% | 18.71 | 19.35 | 137235 | 26142 | 0.72% |
| 2025-01-03 | 19.41 | 18.86 | -0.54 | -2.78% | 18.81 | 19.73 | 142289 | 27477 | 0.75% |
| 2025-01-02 | 19.72 | 19.40 | -0.29 | -1.47% | 19.16 | 19.73 | 140693 | 27299 | 0.74% |
| 2024-12-31 | 20.27 | 19.69 | -0.62 | -3.05% | 19.65 | 20.49 | 120435 | 24006 | 0.63% |
| 2024-12-30 | 20.48 | 20.31 | -0.17 | -0.83% | 20.10 | 20.52 | 120093 | 24368 | 0.63% |
| 2024-12-27 | 20.63 | 20.48 | -0.18 | -0.87% | 20.38 | 20.76 | 145910 | 30054 | 0.77% |
| 2024-12-26 | 20.99 | 20.66 | -0.56 | -2.64% | 20.54 | 21.12 | 175952 | 36521 | 0.93% |
| 2024-12-25 | 21.66 | 21.22 | 0.02 | 0.09% | 20.97 | 21.73 | 108624 | 23062 | 0.57% |