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 | 19.52 | 19.18 | -0.32 | -1.64% | 18.62 | 19.68 | 173291 | 33216 | 2.55% |
| 2025-04-02 | 18.73 | 19.50 | 0.70 | 3.72% | 18.51 | 19.74 | 136631 | 26477 | 2.01% |
| 2025-04-01 | 18.30 | 18.80 | 0.18 | 0.97% | 17.80 | 19.10 | 180402 | 33321 | 2.66% |
| 2025-03-31 | 18.60 | 18.62 | 0.13 | 0.70% | 18.32 | 19.30 | 130924 | 24579 | 1.93% |
| 2025-03-28 | 18.55 | 18.49 | -0.09 | -0.48% | 18.38 | 18.99 | 66973 | 12509 | 0.99% |
| 2025-03-27 | 18.52 | 18.58 | -0.15 | -0.80% | 18.41 | 18.98 | 75932 | 14218 | 1.12% |
| 2025-03-26 | 18.56 | 18.73 | -0.31 | -1.63% | 18.35 | 19.07 | 131941 | 24625 | 1.94% |
| 2025-03-25 | 19.87 | 19.04 | -0.63 | -3.20% | 18.93 | 20.65 | 141332 | 27857 | 2.08% |
| 2025-03-24 | 19.89 | 19.67 | -0.12 | -0.61% | 19.26 | 19.90 | 62911 | 12276 | 0.93% |
| 2025-03-21 | 20.05 | 19.79 | -0.56 | -2.75% | 19.68 | 20.41 | 80389 | 16053 | 1.18% |
| 2025-03-20 | 21.00 | 20.35 | -0.65 | -3.10% | 20.20 | 21.15 | 101522 | 20865 | 1.50% |
| 2025-03-19 | 20.90 | 21.00 | 0.10 | 0.48% | 20.69 | 21.24 | 111300 | 23283 | 1.64% |
| 2025-03-18 | 19.70 | 20.90 | 1.17 | 5.93% | 19.63 | 21.15 | 231995 | 48184 | 3.42% |
| 2025-03-17 | 19.80 | 19.73 | -0.22 | -1.10% | 19.60 | 19.95 | 77569 | 15332 | 1.14% |
| 2025-03-14 | 19.84 | 19.95 | 0.10 | 0.50% | 19.06 | 20.19 | 142463 | 27993 | 2.10% |
| 2025-03-13 | 20.07 | 19.85 | 0.03 | 0.15% | 19.23 | 20.55 | 145710 | 28984 | 2.15% |
| 2025-03-12 | 19.41 | 19.82 | 0.46 | 2.38% | 19.15 | 20.94 | 169937 | 34294 | 2.50% |
| 2025-03-11 | 19.53 | 19.36 | -0.46 | -2.32% | 19.15 | 19.75 | 95105 | 18465 | 1.40% |
| 2025-03-10 | 19.88 | 19.82 | -0.03 | -0.15% | 19.71 | 20.42 | 83995 | 16777 | 1.24% |
| 2025-03-07 | 19.75 | 19.85 | -0.23 | -1.15% | 19.73 | 20.53 | 151437 | 30431 | 2.23% |
| 2025-03-06 | 19.07 | 20.08 | 1.20 | 6.36% | 18.80 | 20.53 | 224138 | 44466 | 3.30% |
| 2025-03-05 | 17.84 | 18.88 | 1.07 | 6.01% | 17.67 | 19.09 | 191429 | 36008 | 2.82% |
| 2025-03-04 | 17.38 | 17.81 | 0.08 | 0.45% | 17.34 | 17.98 | 109838 | 19428 | 1.62% |
| 2025-03-03 | 18.28 | 17.73 | -0.56 | -3.06% | 17.62 | 18.75 | 153258 | 27685 | 2.26% |
| 2025-02-28 | 18.28 | 18.29 | -0.02 | -0.11% | 18.00 | 18.96 | 180284 | 33448 | 2.66% |
| 2025-02-27 | 18.35 | 18.31 | 0.18 | 0.99% | 17.96 | 18.85 | 152053 | 27998 | 2.24% |
| 2025-02-26 | 18.04 | 18.13 | 0.02 | 0.11% | 17.91 | 18.50 | 148828 | 27061 | 2.19% |
| 2025-02-25 | 17.61 | 18.11 | -0.29 | -1.58% | 17.39 | 18.28 | 299522 | 53380 | 4.41% |
| 2025-02-24 | 19.99 | 18.40 | -1.80 | -8.91% | 18.18 | 19.99 | 410125 | 76040 | 6.04% |
| 2025-02-21 | 19.81 | 20.20 | 0.60 | 3.06% | 19.45 | 20.36 | 180648 | 36299 | 2.66% |
| 2025-02-20 | 19.40 | 19.60 | 0.05 | 0.26% | 19.29 | 20.00 | 136147 | 26853 | 2.01% |
| 2025-02-19 | 19.33 | 19.55 | 0.14 | 0.72% | 19.12 | 19.88 | 113896 | 22284 | 1.68% |
| 2025-02-18 | 19.57 | 19.41 | -0.19 | -0.97% | 19.30 | 20.12 | 146084 | 28769 | 2.15% |
| 2025-02-17 | 19.58 | 19.60 | 0.10 | 0.51% | 19.20 | 20.19 | 173333 | 33767 | 2.55% |
| 2025-02-14 | 20.48 | 19.50 | -0.99 | -4.83% | 19.32 | 20.75 | 242892 | 48161 | 3.58% |
| 2025-02-13 | 20.25 | 20.49 | 0.36 | 1.79% | 20.25 | 21.08 | 194571 | 40291 | 2.87% |
| 2025-02-12 | 20.37 | 20.13 | -0.31 | -1.52% | 19.99 | 20.67 | 144984 | 29423 | 2.14% |
| 2025-02-11 | 19.85 | 20.44 | 0.58 | 2.92% | 19.55 | 20.75 | 234002 | 47432 | 3.45% |
| 2025-02-10 | 20.39 | 19.86 | -0.35 | -1.73% | 19.65 | 20.39 | 179093 | 35623 | 2.64% |
| 2025-02-07 | 19.60 | 20.21 | 0.60 | 3.06% | 19.38 | 20.41 | 312241 | 62078 | 4.60% |
| 2025-02-06 | 19.81 | 19.61 | -0.50 | -2.49% | 19.15 | 20.21 | 545304 | 106937 | 8.03% |
| 2025-02-05 | 21.20 | 20.11 | -2.23 | -9.98% | 20.11 | 21.20 | 42919 | 8707 | 0.63% |
| 2025-01-27 | 21.11 | 22.34 | 0.30 | 1.36% | 20.94 | 22.40 | 391626 | 85474 | 5.77% |
| 2025-01-24 | 20.67 | 22.04 | 1.64 | 8.04% | 20.49 | 22.44 | 413696 | 89238 | 6.09% |
| 2025-01-23 | 21.14 | 20.40 | -0.17 | -0.83% | 20.20 | 21.44 | 383608 | 79662 | 5.65% |
| 2025-01-22 | 18.99 | 20.57 | 1.87 | 10.00% | 18.99 | 20.57 | 278638 | 56649 | 4.10% |
| 2025-01-21 | 18.99 | 18.70 | -0.30 | -1.58% | 18.47 | 19.37 | 202656 | 38218 | 2.98% |
| 2025-01-20 | 18.34 | 19.00 | 0.73 | 4.00% | 18.29 | 19.18 | 265127 | 49793 | 3.90% |
| 2025-01-17 | 17.90 | 18.27 | 0.15 | 0.83% | 17.76 | 18.68 | 272041 | 49731 | 4.01% |
| 2025-01-16 | 17.58 | 18.12 | 0.72 | 4.14% | 17.58 | 18.41 | 382701 | 69208 | 5.64% |
| 2025-01-15 | 17.60 | 17.40 | 0.05 | 0.29% | 17.11 | 18.11 | 327900 | 57209 | 4.83% |
| 2025-01-14 | 15.89 | 17.35 | 1.58 | 10.02% | 15.73 | 17.35 | 219547 | 36762 | 3.23% |
| 2025-01-13 | 15.89 | 15.77 | -0.21 | -1.31% | 15.59 | 16.43 | 241892 | 38463 | 3.56% |
| 2025-01-10 | 16.27 | 15.98 | -0.37 | -2.26% | 15.96 | 16.63 | 215453 | 35097 | 3.17% |
| 2025-01-09 | 16.62 | 16.35 | 0.04 | 0.25% | 16.14 | 16.86 | 359964 | 59217 | 5.30% |
| 2025-01-08 | 15.63 | 16.31 | 0.68 | 4.35% | 15.51 | 16.84 | 659855 | 107192 | 9.72% |
| 2025-01-07 | 14.28 | 15.63 | 1.42 | 9.99% | 14.28 | 15.63 | 456561 | 69383 | 6.72% |
| 2025-01-06 | 13.71 | 14.21 | 0.63 | 4.64% | 13.63 | 14.87 | 266601 | 38467 | 3.93% |
| 2025-01-03 | 13.20 | 13.58 | 0.42 | 3.19% | 12.90 | 13.94 | 204445 | 27647 | 3.01% |
| 2025-01-02 | 14.01 | 13.16 | -0.94 | -6.67% | 13.00 | 14.30 | 156896 | 21505 | 2.31% |
| 2024-12-31 | 14.41 | 14.10 | -0.34 | -2.35% | 14.00 | 14.58 | 119818 | 17045 | 1.76% |
| 2024-12-30 | 14.20 | 14.44 | 0.24 | 1.69% | 14.00 | 14.75 | 143002 | 20734 | 2.11% |
| 2024-12-27 | 14.02 | 14.20 | 0.30 | 2.16% | 14.02 | 14.55 | 172954 | 24783 | 2.55% |
| 2024-12-26 | 13.22 | 13.90 | 0.69 | 5.22% | 13.21 | 14.04 | 142817 | 19673 | 2.10% |
| 2024-12-25 | 13.26 | 13.21 | 0.04 | 0.30% | 12.98 | 13.29 | 54615 | 7164 | 0.80% |