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 | 18.11 | 17.96 | -0.42 | -2.29% | 17.81 | 18.44 | 56434 | 10183 | 6.47% |
| 2025-04-02 | 18.50 | 18.38 | -0.16 | -0.86% | 18.28 | 18.75 | 48886 | 9038 | 5.61% |
| 2025-04-01 | 18.88 | 18.54 | -0.18 | -0.96% | 18.49 | 18.99 | 68433 | 12788 | 7.85% |
| 2025-03-31 | 18.41 | 18.72 | 0.24 | 1.30% | 17.94 | 18.80 | 80744 | 14803 | 9.26% |
| 2025-03-28 | 18.15 | 18.48 | 0.28 | 1.54% | 18.15 | 18.77 | 86301 | 15994 | 9.90% |
| 2025-03-27 | 18.70 | 18.20 | -0.38 | -2.05% | 18.16 | 18.70 | 66035 | 12141 | 7.57% |
| 2025-03-26 | 18.57 | 18.58 | 0.10 | 0.54% | 18.45 | 18.64 | 65634 | 12178 | 7.53% |
| 2025-03-25 | 18.71 | 18.48 | -0.23 | -1.23% | 18.29 | 18.83 | 75986 | 14066 | 8.71% |
| 2025-03-24 | 19.39 | 18.71 | -0.74 | -3.80% | 18.25 | 19.45 | 138313 | 25979 | 15.86% |
| 2025-03-21 | 20.10 | 19.45 | -0.86 | -4.23% | 19.42 | 20.14 | 127694 | 25217 | 14.64% |
| 2025-03-20 | 20.22 | 20.31 | 0.03 | 0.15% | 20.03 | 20.50 | 151363 | 30788 | 17.36% |
| 2025-03-19 | 20.31 | 20.28 | -0.23 | -1.12% | 19.98 | 20.49 | 155541 | 31475 | 17.84% |
| 2025-03-18 | 21.01 | 20.51 | -0.50 | -2.38% | 20.05 | 21.26 | 288672 | 59286 | 33.10% |
| 2025-03-17 | 21.50 | 21.01 | -1.09 | -4.93% | 20.50 | 23.00 | 420571 | 89983 | 48.23% |
| 2025-03-14 | 23.20 | 22.10 | -2.46 | -10.02% | 22.10 | 25.20 | 527337 | 123622 | 60.47% |
| 2025-03-13 | 24.56 | 24.56 | 2.23 | 9.99% | 23.55 | 24.56 | 400453 | 97734 | 45.92% |
| 2025-03-12 | 22.33 | 22.33 | 2.03 | 10.00% | 22.33 | 22.33 | 77295 | 17259 | 8.86% |
| 2025-03-11 | 18.20 | 20.30 | 1.85 | 10.03% | 17.83 | 20.30 | 138240 | 27348 | 15.85% |
| 2025-03-10 | 18.39 | 18.45 | -0.13 | -0.70% | 18.30 | 18.75 | 64093 | 11828 | 7.35% |
| 2025-03-07 | 18.50 | 18.58 | -0.09 | -0.48% | 18.41 | 19.04 | 125163 | 23488 | 14.35% |
| 2025-03-06 | 18.20 | 18.67 | 0.61 | 3.38% | 18.09 | 18.95 | 141353 | 26215 | 16.21% |
| 2025-03-05 | 18.33 | 18.06 | 0.57 | 3.26% | 17.93 | 18.94 | 148684 | 27094 | 17.05% |
| 2025-03-04 | 17.13 | 17.49 | 0.26 | 1.51% | 17.01 | 17.56 | 64026 | 11151 | 7.34% |
| 2025-03-03 | 17.15 | 17.23 | 0.18 | 1.06% | 16.94 | 17.46 | 71762 | 12378 | 8.23% |
| 2025-02-28 | 18.03 | 17.05 | -0.98 | -5.44% | 17.02 | 18.03 | 85859 | 14936 | 9.85% |
| 2025-02-27 | 18.48 | 18.03 | -0.43 | -2.33% | 17.82 | 18.79 | 102418 | 18633 | 11.75% |
| 2025-02-26 | 18.68 | 18.46 | -0.23 | -1.23% | 18.35 | 18.83 | 121225 | 22457 | 13.90% |
| 2025-02-25 | 18.32 | 18.69 | -0.57 | -2.96% | 18.32 | 18.91 | 196757 | 36745 | 22.56% |
| 2025-02-24 | 22.17 | 19.26 | -0.89 | -4.42% | 19.05 | 22.17 | 370156 | 75315 | 42.45% |
| 2025-02-21 | 20.15 | 20.15 | 1.83 | 9.99% | 20.15 | 20.15 | 98288 | 19805 | 11.27% |
| 2025-02-20 | 18.03 | 18.32 | 0.02 | 0.11% | 17.95 | 18.48 | 90565 | 16495 | 10.39% |
| 2025-02-19 | 17.52 | 18.30 | 0.72 | 4.10% | 17.36 | 18.39 | 106026 | 19016 | 12.16% |
| 2025-02-18 | 18.17 | 17.58 | -0.40 | -2.22% | 17.50 | 18.35 | 95624 | 17152 | 10.97% |
| 2025-02-17 | 18.00 | 17.98 | 0.13 | 0.73% | 17.52 | 18.25 | 130266 | 23442 | 14.94% |
| 2025-02-14 | 17.42 | 17.85 | 0.12 | 0.68% | 17.30 | 18.22 | 138532 | 24662 | 15.89% |
| 2025-02-13 | 18.22 | 17.73 | -0.49 | -2.69% | 17.60 | 18.22 | 160915 | 28711 | 18.45% |
| 2025-02-12 | 17.60 | 18.22 | 0.79 | 4.53% | 17.45 | 19.17 | 270285 | 50325 | 31.00% |
| 2025-02-11 | 17.29 | 17.43 | -0.20 | -1.13% | 17.12 | 17.66 | 81332 | 14088 | 9.33% |
| 2025-02-10 | 17.68 | 17.63 | 0.47 | 2.74% | 17.00 | 17.81 | 124362 | 21712 | 14.26% |
| 2025-02-07 | 16.80 | 17.16 | 0.56 | 3.37% | 16.76 | 17.69 | 135574 | 23230 | 15.55% |
| 2025-02-06 | 16.15 | 16.60 | 0.25 | 1.53% | 16.00 | 16.62 | 73778 | 12112 | 8.46% |
| 2025-02-05 | 16.00 | 16.35 | 0.50 | 3.15% | 16.00 | 16.63 | 100456 | 16385 | 11.52% |
| 2025-01-27 | 15.49 | 15.85 | 0.47 | 3.06% | 15.20 | 15.98 | 64536 | 10089 | 7.40% |
| 2025-01-24 | 14.99 | 15.38 | 0.38 | 2.53% | 14.88 | 15.38 | 43002 | 6544 | 4.93% |
| 2025-01-23 | 15.22 | 15.00 | 0.07 | 0.47% | 14.99 | 15.47 | 42880 | 6553 | 4.92% |
| 2025-01-22 | 15.08 | 14.93 | -0.15 | -0.99% | 14.87 | 15.08 | 19201 | 2870 | 2.20% |
| 2025-01-21 | 15.49 | 15.08 | 0.01 | 0.07% | 14.95 | 15.49 | 29857 | 4518 | 3.42% |
| 2025-01-20 | 14.99 | 15.07 | 0.18 | 1.21% | 14.83 | 15.20 | 33950 | 5119 | 3.89% |
| 2025-01-17 | 15.03 | 14.89 | -0.19 | -1.26% | 14.69 | 15.14 | 42309 | 6290 | 4.85% |
| 2025-01-16 | 15.10 | 15.08 | -0.34 | -2.20% | 14.77 | 15.39 | 76157 | 11480 | 8.73% |
| 2025-01-15 | 15.73 | 15.42 | -0.23 | -1.47% | 15.34 | 15.76 | 32100 | 4968 | 3.68% |
| 2025-01-14 | 15.11 | 15.65 | 0.72 | 4.82% | 15.01 | 15.65 | 41994 | 6488 | 4.82% |
| 2025-01-13 | 14.99 | 14.93 | -0.12 | -0.80% | 14.53 | 15.08 | 29016 | 4298 | 3.33% |
| 2025-01-10 | 15.58 | 15.05 | -0.44 | -2.84% | 15.05 | 15.87 | 52199 | 8108 | 5.99% |
| 2025-01-09 | 15.40 | 15.49 | 0.27 | 1.77% | 15.09 | 15.55 | 53861 | 8285 | 6.18% |
| 2025-01-08 | 15.19 | 15.22 | 0.03 | 0.20% | 14.62 | 15.35 | 47488 | 7166 | 5.45% |
| 2025-01-07 | 15.02 | 15.19 | 0.31 | 2.08% | 14.78 | 15.22 | 38627 | 5809 | 4.43% |
| 2025-01-06 | 15.08 | 14.88 | -0.42 | -2.75% | 14.38 | 15.43 | 49732 | 7454 | 5.70% |
| 2025-01-03 | 16.74 | 15.30 | -1.70 | -10.00% | 15.30 | 16.87 | 100559 | 15977 | 11.53% |
| 2025-01-02 | 17.48 | 17.00 | -0.38 | -2.19% | 16.90 | 17.98 | 108599 | 18987 | 12.45% |
| 2024-12-31 | 17.13 | 17.38 | 0.03 | 0.17% | 17.13 | 18.35 | 123645 | 21835 | 14.18% |
| 2024-12-30 | 16.90 | 17.35 | 0.49 | 2.91% | 16.27 | 17.90 | 109397 | 18513 | 12.55% |
| 2024-12-27 | 16.97 | 16.86 | -0.11 | -0.65% | 16.75 | 17.18 | 56702 | 9631 | 6.50% |
| 2024-12-26 | 16.57 | 16.97 | 0.23 | 1.37% | 16.55 | 17.95 | 61717 | 10576 | 7.08% |