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 | 17.25 | 17.52 | -0.17 | -0.96% | 17.25 | 17.84 | 71210 | 12498 | 10.48% |
| 2025-04-02 | 17.99 | 17.69 | 0.12 | 0.68% | 17.65 | 18.34 | 105828 | 19010 | 15.57% |
| 2025-04-01 | 17.82 | 17.57 | -0.16 | -0.90% | 17.47 | 17.90 | 62383 | 11051 | 9.18% |
| 2025-03-31 | 18.00 | 17.73 | -0.47 | -2.58% | 17.07 | 18.00 | 99261 | 17337 | 14.61% |
| 2025-03-28 | 18.44 | 18.20 | -0.20 | -1.09% | 17.99 | 18.60 | 77650 | 14203 | 11.43% |
| 2025-03-27 | 18.88 | 18.40 | -0.48 | -2.54% | 18.28 | 18.88 | 97819 | 18084 | 14.40% |
| 2025-03-26 | 18.50 | 18.88 | 0.23 | 1.23% | 18.50 | 19.71 | 123414 | 23638 | 18.16% |
| 2025-03-25 | 20.15 | 18.65 | -1.98 | -9.60% | 18.57 | 20.48 | 182650 | 35370 | 26.88% |
| 2025-03-24 | 22.01 | 20.63 | -2.29 | -9.99% | 20.63 | 22.43 | 200288 | 41813 | 29.47% |
| 2025-03-21 | 21.69 | 22.92 | 0.70 | 3.15% | 21.40 | 23.50 | 316385 | 72026 | 46.56% |
| 2025-03-20 | 21.50 | 22.22 | 0.65 | 3.01% | 21.02 | 22.52 | 309326 | 67653 | 45.52% |
| 2025-03-19 | 23.00 | 21.57 | 0.26 | 1.22% | 21.30 | 23.00 | 405112 | 89639 | 59.62% |
| 2025-03-18 | 19.56 | 21.31 | 1.94 | 10.02% | 19.46 | 21.31 | 211512 | 43384 | 31.13% |
| 2025-03-17 | 19.50 | 19.37 | -0.17 | -0.87% | 19.10 | 19.58 | 84174 | 16279 | 12.39% |
| 2025-03-14 | 20.00 | 19.54 | -0.50 | -2.50% | 19.33 | 20.00 | 140088 | 27461 | 20.62% |
| 2025-03-13 | 19.90 | 20.04 | -0.22 | -1.09% | 19.35 | 20.56 | 193288 | 38541 | 28.44% |
| 2025-03-12 | 19.59 | 20.26 | 0.64 | 3.26% | 19.51 | 21.40 | 276729 | 56057 | 40.72% |
| 2025-03-11 | 18.61 | 19.62 | 0.62 | 3.26% | 18.61 | 19.98 | 188056 | 36529 | 27.67% |
| 2025-03-10 | 19.21 | 19.00 | -0.10 | -0.52% | 18.82 | 19.28 | 50683 | 9616 | 7.46% |
| 2025-03-07 | 18.83 | 19.10 | 0.09 | 0.47% | 18.83 | 19.15 | 72331 | 13749 | 10.64% |
| 2025-03-06 | 18.70 | 19.01 | 0.34 | 1.82% | 18.60 | 19.21 | 80466 | 15296 | 11.84% |
| 2025-03-05 | 18.40 | 18.67 | 0.22 | 1.19% | 18.23 | 18.69 | 52268 | 9661 | 7.69% |
| 2025-03-04 | 17.96 | 18.45 | 0.34 | 1.88% | 17.92 | 18.50 | 56174 | 10312 | 8.27% |
| 2025-03-03 | 18.01 | 18.11 | 0.10 | 0.56% | 17.77 | 18.35 | 58042 | 10536 | 8.54% |
| 2025-02-28 | 19.01 | 18.01 | -1.07 | -5.61% | 18.00 | 19.07 | 95249 | 17494 | 14.02% |
| 2025-02-27 | 19.27 | 19.08 | -0.15 | -0.78% | 18.63 | 19.31 | 90349 | 17159 | 13.30% |
| 2025-02-26 | 18.90 | 19.23 | 0.19 | 1.00% | 18.86 | 19.48 | 108555 | 20868 | 15.98% |
| 2025-02-25 | 18.80 | 19.04 | 0.02 | 0.11% | 18.60 | 19.32 | 91842 | 17514 | 13.52% |
| 2025-02-24 | 19.76 | 19.02 | -0.79 | -3.99% | 18.91 | 19.76 | 135382 | 25883 | 19.92% |
| 2025-02-21 | 20.10 | 19.81 | -0.16 | -0.80% | 19.50 | 20.11 | 147172 | 29124 | 21.66% |
| 2025-02-20 | 20.00 | 19.97 | -0.17 | -0.84% | 19.66 | 20.32 | 192224 | 38287 | 28.29% |
| 2025-02-19 | 19.01 | 20.14 | 0.95 | 4.95% | 19.00 | 20.49 | 252691 | 50257 | 37.19% |
| 2025-02-18 | 19.69 | 19.19 | -1.04 | -5.14% | 18.97 | 19.98 | 234097 | 45489 | 34.45% |
| 2025-02-17 | 18.39 | 20.23 | 1.83 | 9.95% | 18.30 | 20.24 | 303427 | 58446 | 44.65% |
| 2025-02-14 | 18.35 | 18.40 | -0.15 | -0.81% | 18.21 | 18.86 | 125129 | 23121 | 18.41% |
| 2025-02-13 | 18.80 | 18.55 | -0.23 | -1.22% | 18.50 | 19.18 | 215354 | 40574 | 31.69% |
| 2025-02-12 | 18.26 | 18.78 | 0.12 | 0.64% | 18.21 | 18.78 | 176542 | 32653 | 25.98% |
| 2025-02-11 | 18.95 | 18.66 | 0.00 | 0.00% | 18.59 | 19.27 | 302459 | 57246 | 44.51% |
| 2025-02-10 | 18.48 | 18.66 | 0.22 | 1.19% | 18.18 | 18.75 | 235083 | 43469 | 34.60% |
| 2025-02-07 | 18.02 | 18.44 | -0.17 | -0.91% | 18.02 | 18.99 | 320862 | 59360 | 47.22% |
| 2025-02-06 | 17.64 | 18.61 | -0.69 | -3.58% | 17.37 | 19.54 | 430374 | 78348 | 63.34% |
| 2025-02-05 | 19.30 | 19.30 | -2.14 | -9.98% | 19.30 | 19.80 | 46317 | 8954 | 6.82% |
| 2025-01-27 | 23.00 | 21.44 | -2.38 | -9.99% | 21.44 | 23.43 | 110922 | 24122 | 16.32% |
| 2025-01-24 | 20.09 | 23.82 | 2.17 | 10.02% | 20.01 | 23.82 | 476182 | 105846 | 70.08% |
| 2025-01-23 | 21.60 | 21.65 | 1.97 | 10.01% | 19.33 | 21.65 | 242135 | 51481 | 35.63% |
| 2025-01-22 | 18.09 | 19.68 | 1.79 | 10.01% | 17.17 | 19.68 | 363094 | 68776 | 53.43% |
| 2025-01-21 | 16.30 | 17.89 | 1.63 | 10.02% | 15.94 | 17.89 | 201238 | 34869 | 29.61% |
| 2025-01-20 | 15.88 | 16.26 | 0.61 | 3.90% | 15.66 | 16.63 | 98658 | 15901 | 14.52% |
| 2025-01-17 | 16.17 | 15.65 | -0.52 | -3.22% | 15.58 | 16.39 | 111989 | 17774 | 16.48% |
| 2025-01-16 | 15.46 | 16.17 | 0.81 | 5.27% | 15.40 | 16.90 | 168664 | 27743 | 24.82% |
| 2025-01-15 | 15.30 | 15.36 | 0.06 | 0.39% | 15.27 | 15.55 | 41638 | 6414 | 6.13% |
| 2025-01-14 | 14.45 | 15.30 | 0.87 | 6.03% | 14.39 | 15.30 | 53146 | 7989 | 7.82% |
| 2025-01-13 | 14.79 | 14.43 | -0.57 | -3.80% | 14.24 | 14.83 | 54839 | 7945 | 8.07% |
| 2025-01-10 | 15.89 | 15.00 | -0.66 | -4.21% | 15.00 | 16.30 | 107122 | 16819 | 15.76% |
| 2025-01-09 | 15.16 | 15.66 | 0.44 | 2.89% | 15.02 | 15.80 | 58324 | 9082 | 8.58% |
| 2025-01-08 | 14.49 | 15.22 | 0.74 | 5.11% | 14.36 | 15.45 | 56321 | 8364 | 8.29% |
| 2025-01-07 | 14.20 | 14.48 | 0.26 | 1.83% | 14.17 | 14.49 | 18646 | 2672 | 2.74% |
| 2025-01-06 | 14.06 | 14.22 | 0.16 | 1.14% | 13.79 | 14.46 | 22117 | 3133 | 3.25% |
| 2025-01-03 | 14.71 | 14.06 | -0.65 | -4.42% | 14.05 | 14.78 | 31335 | 4497 | 4.61% |
| 2025-01-02 | 15.02 | 14.71 | -0.29 | -1.93% | 14.57 | 15.26 | 27942 | 4162 | 4.11% |
| 2024-12-31 | 15.64 | 15.00 | -0.64 | -4.09% | 14.98 | 15.67 | 36787 | 5603 | 5.41% |
| 2024-12-30 | 15.49 | 15.64 | 0.12 | 0.77% | 15.13 | 15.69 | 31788 | 4911 | 4.68% |
| 2024-12-27 | 15.54 | 15.52 | -0.07 | -0.45% | 15.43 | 15.68 | 25030 | 3902 | 3.68% |
| 2024-12-26 | 15.19 | 15.59 | 0.38 | 2.50% | 15.19 | 15.65 | 27437 | 4262 | 4.04% |
| 2024-12-25 | 15.50 | 15.21 | -0.43 | -2.75% | 15.06 | 15.74 | 30131 | 4601 | 4.43% |