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 | 20.80 | 19.11 | -2.12 | -9.99% | 19.11 | 20.98 | 89956 | 17524 | 2.78% |
| 2025-04-02 | 21.22 | 21.23 | -0.07 | -0.33% | 21.13 | 21.66 | 26832 | 5734 | 0.83% |
| 2025-04-01 | 20.66 | 21.30 | 0.53 | 2.55% | 20.50 | 21.38 | 40847 | 8628 | 1.26% |
| 2025-03-31 | 21.00 | 20.77 | -0.23 | -1.10% | 20.30 | 21.01 | 37458 | 7715 | 1.16% |
| 2025-03-28 | 21.00 | 21.00 | -0.27 | -1.27% | 20.75 | 21.38 | 32656 | 6878 | 1.01% |
| 2025-03-27 | 21.05 | 21.27 | 0.17 | 0.81% | 21.00 | 21.57 | 42621 | 9060 | 1.32% |
| 2025-03-26 | 21.22 | 21.10 | -0.53 | -2.45% | 20.92 | 21.81 | 81728 | 17417 | 2.53% |
| 2025-03-25 | 20.01 | 21.63 | 0.98 | 4.75% | 20.01 | 22.16 | 159379 | 34201 | 4.93% |
| 2025-03-24 | 18.90 | 20.65 | 1.73 | 9.14% | 18.75 | 20.81 | 155727 | 31720 | 4.82% |
| 2025-03-21 | 19.00 | 18.92 | -0.14 | -0.73% | 18.65 | 19.20 | 28118 | 5307 | 0.87% |
| 2025-03-20 | 19.19 | 19.06 | -0.30 | -1.55% | 18.95 | 19.54 | 35994 | 6919 | 1.11% |
| 2025-03-19 | 19.15 | 19.36 | 0.13 | 0.68% | 18.90 | 19.68 | 51197 | 9906 | 1.58% |
| 2025-03-18 | 18.40 | 19.23 | 0.84 | 4.57% | 18.35 | 19.35 | 73511 | 13984 | 2.28% |
| 2025-03-17 | 18.58 | 18.39 | -0.03 | -0.16% | 18.25 | 18.72 | 31431 | 5816 | 0.97% |
| 2025-03-14 | 18.34 | 18.42 | -0.38 | -2.02% | 17.71 | 18.64 | 50238 | 9213 | 1.55% |
| 2025-03-13 | 18.23 | 18.80 | 0.41 | 2.23% | 18.22 | 18.80 | 38314 | 7109 | 1.19% |
| 2025-03-12 | 18.46 | 18.39 | -0.01 | -0.05% | 18.21 | 18.55 | 17303 | 3176 | 0.54% |
| 2025-03-11 | 18.31 | 18.40 | -0.07 | -0.38% | 17.85 | 18.40 | 28220 | 5119 | 0.87% |
| 2025-03-10 | 18.78 | 18.47 | -0.31 | -1.65% | 18.23 | 18.78 | 25180 | 4642 | 0.78% |
| 2025-03-07 | 18.31 | 18.78 | 0.48 | 2.62% | 18.15 | 18.88 | 43307 | 8062 | 1.34% |
| 2025-03-06 | 17.94 | 18.30 | 0.26 | 1.44% | 17.94 | 18.55 | 48157 | 8846 | 1.49% |
| 2025-03-05 | 17.97 | 18.04 | 0.05 | 0.28% | 17.67 | 18.06 | 32439 | 5784 | 1.00% |
| 2025-03-04 | 17.88 | 17.99 | -0.01 | -0.06% | 17.82 | 18.05 | 27490 | 4921 | 0.85% |
| 2025-03-03 | 18.30 | 18.00 | -0.33 | -1.80% | 17.84 | 18.57 | 44554 | 8127 | 1.38% |
| 2025-02-28 | 18.47 | 18.33 | -0.15 | -0.81% | 18.29 | 18.92 | 49336 | 9182 | 1.53% |
| 2025-02-27 | 18.70 | 18.48 | -0.12 | -0.65% | 18.27 | 18.74 | 31543 | 5816 | 0.98% |
| 2025-02-26 | 18.38 | 18.60 | 0.14 | 0.76% | 18.29 | 18.75 | 38312 | 7078 | 1.19% |
| 2025-02-25 | 19.05 | 18.46 | -0.59 | -3.10% | 18.37 | 19.05 | 42826 | 7996 | 1.33% |
| 2025-02-24 | 18.96 | 19.05 | 0.14 | 0.74% | 18.70 | 19.65 | 62229 | 11837 | 1.93% |
| 2025-02-21 | 19.39 | 18.91 | -0.49 | -2.53% | 18.80 | 19.43 | 49450 | 9406 | 1.53% |
| 2025-02-20 | 19.27 | 19.40 | 0.00 | 0.00% | 19.09 | 19.56 | 45770 | 8855 | 1.42% |
| 2025-02-19 | 19.26 | 19.40 | 0.17 | 0.88% | 19.12 | 20.00 | 92667 | 18178 | 2.87% |
| 2025-02-18 | 19.62 | 19.23 | -0.45 | -2.29% | 19.10 | 19.72 | 67025 | 13035 | 2.07% |
| 2025-02-17 | 18.50 | 19.68 | 1.17 | 6.32% | 18.49 | 19.72 | 123947 | 23819 | 3.84% |
| 2025-02-14 | 18.51 | 18.51 | -0.04 | -0.22% | 18.24 | 18.68 | 66496 | 12272 | 2.06% |
| 2025-02-13 | 18.96 | 18.55 | -0.61 | -3.18% | 18.50 | 19.21 | 128448 | 24108 | 3.98% |
| 2025-02-12 | 18.59 | 19.16 | 0.90 | 4.93% | 18.26 | 19.53 | 191992 | 36199 | 5.94% |
| 2025-02-11 | 17.13 | 18.26 | 1.66 | 10.00% | 17.13 | 18.26 | 184960 | 33100 | 5.72% |
| 2025-02-10 | 16.69 | 16.60 | -0.11 | -0.66% | 16.45 | 16.69 | 39457 | 6527 | 1.22% |
| 2025-02-07 | 16.40 | 16.71 | 0.21 | 1.27% | 16.35 | 16.85 | 51437 | 8545 | 1.59% |
| 2025-02-06 | 16.47 | 16.50 | 0.01 | 0.06% | 16.16 | 16.51 | 40639 | 6659 | 1.26% |
| 2025-02-05 | 16.50 | 16.49 | -0.01 | -0.06% | 16.26 | 16.60 | 33755 | 5542 | 1.04% |
| 2025-01-27 | 16.90 | 16.50 | -0.32 | -1.90% | 16.50 | 17.18 | 36469 | 6124 | 1.13% |
| 2025-01-24 | 16.81 | 16.82 | 0.02 | 0.12% | 16.34 | 16.91 | 40429 | 6743 | 1.25% |
| 2025-01-23 | 16.98 | 16.80 | -0.17 | -1.00% | 16.75 | 17.23 | 67082 | 11391 | 2.08% |
| 2025-01-22 | 17.41 | 16.97 | -0.41 | -2.36% | 16.73 | 17.61 | 86752 | 14919 | 2.69% |
| 2025-01-21 | 17.52 | 17.38 | -0.11 | -0.63% | 17.18 | 17.73 | 127055 | 22191 | 3.93% |
| 2025-01-20 | 16.39 | 17.49 | 1.13 | 6.91% | 16.39 | 18.00 | 188771 | 33478 | 5.84% |
| 2025-01-17 | 16.18 | 16.36 | 0.18 | 1.11% | 16.12 | 16.47 | 32204 | 5247 | 1.00% |
| 2025-01-16 | 16.25 | 16.18 | -0.02 | -0.12% | 16.10 | 16.31 | 28565 | 4624 | 0.88% |
| 2025-01-15 | 16.17 | 16.20 | -0.10 | -0.61% | 16.03 | 16.29 | 30588 | 4947 | 0.95% |
| 2025-01-14 | 16.05 | 16.30 | 0.25 | 1.56% | 15.95 | 16.32 | 59473 | 9607 | 1.84% |
| 2025-01-13 | 17.00 | 16.05 | -1.19 | -6.90% | 16.00 | 17.01 | 67807 | 11060 | 2.10% |
| 2025-01-10 | 17.81 | 17.24 | -0.69 | -3.85% | 17.23 | 18.02 | 52298 | 9233 | 1.62% |
| 2025-01-09 | 17.88 | 17.93 | -0.12 | -0.66% | 17.70 | 18.08 | 65819 | 11784 | 2.04% |
| 2025-01-08 | 17.35 | 18.05 | 0.39 | 2.21% | 17.26 | 18.15 | 93589 | 16663 | 2.90% |
| 2025-01-07 | 17.55 | 17.66 | 0.00 | 0.00% | 17.02 | 17.67 | 58976 | 10234 | 1.83% |
| 2025-01-06 | 17.67 | 17.66 | -0.18 | -1.01% | 16.90 | 17.80 | 75895 | 13207 | 2.35% |
| 2025-01-03 | 17.40 | 17.84 | 0.44 | 2.53% | 17.09 | 17.84 | 70248 | 12297 | 2.17% |
| 2025-01-02 | 16.72 | 17.40 | 0.50 | 2.96% | 16.55 | 17.44 | 65424 | 11220 | 2.02% |
| 2024-12-31 | 16.99 | 16.90 | -0.07 | -0.41% | 16.82 | 17.46 | 48037 | 8240 | 1.49% |
| 2024-12-30 | 16.92 | 16.97 | -0.04 | -0.24% | 16.75 | 17.30 | 28806 | 4922 | 0.89% |
| 2024-12-27 | 17.20 | 17.01 | -0.23 | -1.33% | 16.77 | 17.32 | 39898 | 6797 | 1.23% |
| 2024-12-26 | 17.25 | 17.26 | 0.00 | 0.00% | 16.80 | 17.38 | 46857 | 8022 | 1.45% |
| 2024-12-25 | 17.36 | 17.26 | -0.09 | -0.52% | 16.92 | 17.67 | 26695 | 4607 | 0.83% |