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 | 18.63 | 19.02 | 0.04 | 0.21% | 18.46 | 19.28 | 41640 | 7885 | 6.03% |
| 2025-04-02 | 18.70 | 18.98 | 0.25 | 1.33% | 18.61 | 19.09 | 27442 | 5170 | 3.97% |
| 2025-04-01 | 18.35 | 18.73 | 0.37 | 2.02% | 18.35 | 19.44 | 34767 | 6572 | 5.03% |
| 2025-03-31 | 18.43 | 18.36 | -0.18 | -0.97% | 18.19 | 18.55 | 22033 | 4036 | 3.19% |
| 2025-03-28 | 19.01 | 18.54 | -0.53 | -2.78% | 18.52 | 19.13 | 26837 | 5047 | 3.89% |
| 2025-03-27 | 18.97 | 19.07 | 0.10 | 0.53% | 18.69 | 19.30 | 33445 | 6378 | 4.84% |
| 2025-03-26 | 18.23 | 18.97 | 0.59 | 3.21% | 18.23 | 19.11 | 37850 | 7122 | 5.48% |
| 2025-03-25 | 18.20 | 18.38 | 0.14 | 0.77% | 18.18 | 18.51 | 14711 | 2696 | 2.13% |
| 2025-03-24 | 18.70 | 18.24 | -0.35 | -1.88% | 18.09 | 18.70 | 25640 | 4690 | 3.71% |
| 2025-03-21 | 18.80 | 18.59 | -0.23 | -1.22% | 18.58 | 19.12 | 26511 | 4984 | 3.84% |
| 2025-03-20 | 18.88 | 18.82 | -0.11 | -0.58% | 18.82 | 19.02 | 16797 | 3174 | 2.43% |
| 2025-03-19 | 19.18 | 18.93 | -0.25 | -1.30% | 18.93 | 19.19 | 18795 | 3576 | 2.72% |
| 2025-03-18 | 19.14 | 19.18 | 0.04 | 0.21% | 19.03 | 19.61 | 28438 | 5472 | 4.12% |
| 2025-03-17 | 19.27 | 19.14 | -0.10 | -0.52% | 19.04 | 19.32 | 21848 | 4177 | 3.16% |
| 2025-03-14 | 18.88 | 19.24 | 0.52 | 2.78% | 18.61 | 19.25 | 30590 | 5810 | 4.43% |
| 2025-03-13 | 18.95 | 18.72 | -0.31 | -1.63% | 18.54 | 19.03 | 25579 | 4786 | 3.70% |
| 2025-03-12 | 19.11 | 19.03 | -0.10 | -0.52% | 18.87 | 19.40 | 39337 | 7512 | 5.70% |
| 2025-03-11 | 19.06 | 19.13 | 0.08 | 0.42% | 18.78 | 19.19 | 27146 | 5158 | 3.93% |
| 2025-03-10 | 19.18 | 19.05 | -0.18 | -0.94% | 18.98 | 19.37 | 22396 | 4278 | 3.24% |
| 2025-03-07 | 19.30 | 19.23 | -0.06 | -0.31% | 19.00 | 19.79 | 36686 | 7118 | 5.31% |
| 2025-03-06 | 19.55 | 19.29 | -0.24 | -1.23% | 19.08 | 19.68 | 40176 | 7753 | 5.82% |
| 2025-03-05 | 19.81 | 19.53 | -0.28 | -1.41% | 19.40 | 19.91 | 31094 | 6100 | 4.50% |
| 2025-03-04 | 19.70 | 19.81 | 0.02 | 0.10% | 19.57 | 19.98 | 27374 | 5414 | 3.96% |
| 2025-03-03 | 19.35 | 19.79 | 0.30 | 1.54% | 19.35 | 20.44 | 53120 | 10624 | 7.69% |
| 2025-02-28 | 20.49 | 19.49 | -1.01 | -4.93% | 19.48 | 20.50 | 46275 | 9191 | 6.70% |
| 2025-02-27 | 20.61 | 20.50 | 0.05 | 0.24% | 20.17 | 20.87 | 46674 | 9553 | 6.76% |
| 2025-02-26 | 19.64 | 20.45 | 0.74 | 3.75% | 19.63 | 20.80 | 80512 | 16294 | 11.66% |
| 2025-02-25 | 18.80 | 19.71 | 0.78 | 4.12% | 18.71 | 20.00 | 74409 | 14662 | 10.77% |
| 2025-02-24 | 19.17 | 18.93 | -0.24 | -1.25% | 18.86 | 19.34 | 30997 | 5906 | 4.49% |
| 2025-02-21 | 19.16 | 19.17 | 0.02 | 0.10% | 19.05 | 19.36 | 29156 | 5598 | 4.22% |
| 2025-02-20 | 19.28 | 19.15 | -0.23 | -1.19% | 18.98 | 19.38 | 28246 | 5395 | 4.09% |
| 2025-02-19 | 18.72 | 19.38 | 0.54 | 2.87% | 18.70 | 19.68 | 42348 | 8186 | 6.13% |
| 2025-02-18 | 19.16 | 18.84 | -0.55 | -2.84% | 18.68 | 19.40 | 41165 | 7827 | 5.96% |
| 2025-02-17 | 19.67 | 19.39 | -0.01 | -0.05% | 18.88 | 19.75 | 62397 | 11955 | 9.03% |
| 2025-02-14 | 18.81 | 19.40 | 0.49 | 2.59% | 18.60 | 19.80 | 85034 | 16498 | 12.31% |
| 2025-02-13 | 18.52 | 18.91 | 0.37 | 2.00% | 18.52 | 19.09 | 52494 | 9895 | 7.76% |
| 2025-02-12 | 18.36 | 18.54 | 0.12 | 0.65% | 18.36 | 18.70 | 27490 | 5096 | 4.06% |
| 2025-02-11 | 18.08 | 18.42 | 0.32 | 1.77% | 18.03 | 18.58 | 37550 | 6910 | 5.55% |
| 2025-02-10 | 18.02 | 18.10 | 0.08 | 0.44% | 17.97 | 18.13 | 21200 | 3824 | 3.13% |
| 2025-02-07 | 18.20 | 18.02 | -0.08 | -0.44% | 17.92 | 18.27 | 28772 | 5209 | 4.25% |
| 2025-02-06 | 17.50 | 18.10 | 0.61 | 3.49% | 17.34 | 18.20 | 38726 | 6931 | 5.72% |
| 2025-02-05 | 17.61 | 17.49 | -0.13 | -0.74% | 17.34 | 17.67 | 16149 | 2832 | 2.39% |
| 2025-01-27 | 17.82 | 17.62 | -0.13 | -0.73% | 17.60 | 17.86 | 14316 | 2542 | 2.11% |
| 2025-01-24 | 17.58 | 17.75 | 0.09 | 0.51% | 17.58 | 17.88 | 13428 | 2382 | 1.98% |
| 2025-01-23 | 17.99 | 17.66 | -0.21 | -1.18% | 17.64 | 18.19 | 27647 | 4966 | 4.08% |
| 2025-01-22 | 17.52 | 17.87 | 0.37 | 2.11% | 17.32 | 18.18 | 27794 | 4931 | 4.11% |
| 2025-01-21 | 17.48 | 17.50 | 0.04 | 0.23% | 17.30 | 17.62 | 12746 | 2226 | 1.88% |
| 2025-01-20 | 17.46 | 17.46 | 0.08 | 0.46% | 17.41 | 17.58 | 14874 | 2601 | 2.20% |
| 2025-01-17 | 17.28 | 17.38 | -0.08 | -0.46% | 17.28 | 17.49 | 14624 | 2547 | 2.16% |
| 2025-01-16 | 17.64 | 17.46 | 0.08 | 0.46% | 17.30 | 17.95 | 23570 | 4151 | 3.48% |
| 2025-01-15 | 17.46 | 17.38 | -0.06 | -0.34% | 17.28 | 17.54 | 14931 | 2597 | 2.21% |
| 2025-01-14 | 16.91 | 17.44 | 0.53 | 3.13% | 16.91 | 17.44 | 27333 | 4720 | 4.04% |
| 2025-01-13 | 16.53 | 16.91 | 0.01 | 0.06% | 16.53 | 16.98 | 10225 | 1721 | 1.51% |
| 2025-01-10 | 17.25 | 16.90 | -0.31 | -1.80% | 16.89 | 17.47 | 18149 | 3118 | 2.68% |
| 2025-01-09 | 17.12 | 17.21 | -0.06 | -0.35% | 17.12 | 17.41 | 15642 | 2705 | 2.31% |
| 2025-01-08 | 17.53 | 17.27 | -0.26 | -1.48% | 16.83 | 17.53 | 22711 | 3907 | 3.36% |
| 2025-01-07 | 17.28 | 17.53 | 0.30 | 1.74% | 17.10 | 17.54 | 20056 | 3468 | 2.96% |
| 2025-01-06 | 17.39 | 17.23 | -0.21 | -1.20% | 16.95 | 17.62 | 20066 | 3467 | 2.96% |
| 2025-01-03 | 17.77 | 17.44 | -0.29 | -1.64% | 17.25 | 18.23 | 31412 | 5578 | 4.64% |
| 2025-01-02 | 18.45 | 17.73 | -0.72 | -3.90% | 17.61 | 18.58 | 32577 | 5906 | 4.81% |
| 2024-12-31 | 18.88 | 18.45 | -0.52 | -2.74% | 18.30 | 19.02 | 37650 | 6999 | 5.56% |
| 2024-12-30 | 19.30 | 18.97 | -0.43 | -2.22% | 18.93 | 19.45 | 38922 | 7450 | 5.75% |
| 2024-12-27 | 19.80 | 19.40 | -0.26 | -1.32% | 19.40 | 19.82 | 46778 | 9161 | 6.91% |
| 2024-12-26 | 19.27 | 19.66 | 0.22 | 1.13% | 19.15 | 19.77 | 59904 | 11683 | 8.85% |