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 | 19.55 | 19.73 | -0.24 | -1.20% | 19.55 | 19.92 | 24661 | 4860 | 1.34% |
| 2025-04-02 | 19.79 | 19.97 | 0.17 | 0.86% | 19.42 | 20.11 | 33769 | 6680 | 1.84% |
| 2025-04-01 | 19.35 | 19.80 | 0.50 | 2.59% | 19.21 | 19.85 | 31296 | 6120 | 1.71% |
| 2025-03-31 | 19.90 | 19.30 | -1.42 | -6.85% | 19.19 | 19.95 | 48465 | 9427 | 2.64% |
| 2025-03-28 | 19.49 | 20.72 | 1.25 | 6.42% | 19.20 | 20.80 | 51146 | 10254 | 2.79% |
| 2025-03-27 | 19.54 | 19.47 | -0.07 | -0.36% | 19.31 | 19.88 | 31405 | 6152 | 1.71% |
| 2025-03-26 | 19.09 | 19.54 | 0.28 | 1.45% | 18.98 | 19.69 | 37908 | 7341 | 2.07% |
| 2025-03-25 | 19.38 | 19.26 | -0.84 | -4.18% | 18.98 | 20.10 | 62289 | 12005 | 3.40% |
| 2025-03-24 | 21.55 | 20.10 | -2.23 | -9.99% | 20.10 | 21.55 | 92502 | 18955 | 5.04% |
| 2025-03-21 | 20.45 | 22.33 | 2.03 | 10.00% | 20.00 | 22.33 | 148223 | 32588 | 8.08% |
| 2025-03-20 | 20.40 | 20.30 | -0.22 | -1.07% | 20.20 | 20.84 | 48357 | 9892 | 2.64% |
| 2025-03-19 | 19.82 | 20.52 | 0.71 | 3.58% | 19.34 | 20.55 | 75306 | 14990 | 4.11% |
| 2025-03-18 | 18.66 | 19.81 | 1.11 | 5.94% | 18.59 | 19.98 | 78680 | 15151 | 4.29% |
| 2025-03-17 | 18.72 | 18.70 | 0.00 | 0.00% | 17.69 | 19.09 | 71971 | 13271 | 3.92% |
| 2025-03-14 | 17.68 | 18.70 | 1.13 | 6.43% | 17.51 | 18.95 | 73571 | 13524 | 4.01% |
| 2025-03-13 | 17.71 | 17.57 | -0.16 | -0.90% | 17.21 | 17.82 | 28137 | 4921 | 1.53% |
| 2025-03-12 | 17.72 | 17.73 | 0.01 | 0.06% | 17.42 | 17.98 | 34078 | 6031 | 1.86% |
| 2025-03-11 | 18.00 | 17.72 | -0.20 | -1.12% | 17.52 | 18.06 | 37951 | 6724 | 2.07% |
| 2025-03-10 | 17.56 | 17.92 | 0.36 | 2.05% | 17.24 | 18.25 | 53619 | 9593 | 2.92% |
| 2025-03-07 | 18.69 | 17.56 | -0.95 | -5.13% | 17.46 | 18.79 | 73229 | 13077 | 3.99% |
| 2025-03-06 | 19.35 | 18.51 | -0.83 | -4.29% | 18.44 | 19.35 | 67169 | 12530 | 3.66% |
| 2025-03-05 | 18.90 | 19.34 | 0.45 | 2.38% | 18.48 | 19.54 | 56665 | 10794 | 3.09% |
| 2025-03-04 | 18.74 | 18.89 | 0.11 | 0.59% | 18.60 | 19.38 | 37240 | 7048 | 2.03% |
| 2025-03-03 | 18.75 | 18.78 | 0.04 | 0.21% | 18.60 | 19.50 | 47293 | 9032 | 2.58% |
| 2025-02-28 | 19.97 | 18.74 | -1.26 | -6.30% | 18.43 | 19.97 | 58453 | 11224 | 3.19% |
| 2025-02-27 | 19.94 | 20.00 | -0.02 | -0.10% | 19.26 | 20.16 | 66247 | 13012 | 3.61% |
| 2025-02-26 | 18.96 | 20.02 | 0.87 | 4.54% | 18.94 | 20.20 | 110631 | 21760 | 6.03% |
| 2025-02-25 | 17.67 | 19.15 | 1.30 | 7.28% | 17.21 | 19.15 | 150003 | 27549 | 8.18% |
| 2025-02-24 | 20.57 | 17.85 | -0.85 | -4.55% | 17.75 | 20.57 | 272993 | 51788 | 14.88% |
| 2025-02-21 | 17.50 | 18.70 | 1.70 | 10.00% | 17.43 | 18.70 | 127400 | 23182 | 6.95% |
| 2025-02-20 | 16.40 | 17.00 | 0.63 | 3.85% | 16.36 | 17.66 | 125091 | 21139 | 6.82% |
| 2025-02-19 | 16.26 | 16.37 | 0.10 | 0.61% | 15.82 | 17.12 | 138867 | 22898 | 7.57% |
| 2025-02-18 | 16.16 | 16.27 | -0.06 | -0.37% | 15.94 | 16.47 | 103187 | 16719 | 5.63% |
| 2025-02-17 | 15.42 | 16.33 | 0.91 | 5.90% | 15.27 | 16.40 | 155794 | 24890 | 8.49% |
| 2025-02-14 | 15.69 | 15.42 | -0.38 | -2.41% | 15.16 | 16.35 | 205587 | 32247 | 11.21% |
| 2025-02-13 | 15.24 | 15.80 | 0.56 | 3.67% | 15.21 | 16.75 | 298709 | 47610 | 16.29% |
| 2025-02-12 | 13.79 | 15.24 | 1.39 | 10.04% | 13.71 | 15.24 | 168718 | 24762 | 9.20% |
| 2025-02-11 | 13.49 | 13.85 | 0.39 | 2.90% | 13.41 | 14.02 | 115737 | 15952 | 6.31% |
| 2025-02-10 | 13.10 | 13.46 | 0.33 | 2.51% | 13.05 | 13.48 | 83712 | 11168 | 4.56% |
| 2025-02-07 | 12.91 | 13.13 | 0.21 | 1.63% | 12.87 | 13.26 | 68814 | 8983 | 3.75% |
| 2025-02-06 | 12.58 | 12.92 | 0.24 | 1.89% | 12.52 | 12.93 | 49509 | 6308 | 2.70% |
| 2025-02-05 | 12.71 | 12.68 | 0.08 | 0.63% | 12.45 | 12.71 | 42591 | 5357 | 2.32% |
| 2025-01-27 | 12.88 | 12.60 | -0.27 | -2.10% | 12.60 | 13.08 | 47669 | 6105 | 2.60% |
| 2025-01-24 | 12.71 | 12.87 | 0.01 | 0.08% | 12.55 | 12.92 | 69788 | 8909 | 3.80% |
| 2025-01-23 | 12.85 | 12.86 | 0.11 | 0.86% | 12.75 | 13.28 | 106752 | 13808 | 5.82% |
| 2025-01-22 | 13.39 | 12.75 | -0.66 | -4.92% | 12.70 | 13.45 | 95694 | 12427 | 5.22% |
| 2025-01-21 | 13.66 | 13.41 | -0.19 | -1.40% | 13.24 | 13.76 | 98023 | 13119 | 5.34% |
| 2025-01-20 | 13.83 | 13.60 | -0.28 | -2.02% | 13.42 | 13.88 | 160926 | 21902 | 8.77% |
| 2025-01-17 | 14.05 | 13.88 | -0.15 | -1.07% | 13.62 | 15.04 | 287192 | 40587 | 15.66% |
| 2025-01-16 | 12.70 | 14.03 | 1.28 | 10.04% | 12.65 | 14.03 | 140410 | 19113 | 7.66% |
| 2025-01-15 | 12.65 | 12.75 | 0.07 | 0.55% | 12.54 | 12.85 | 51044 | 6494 | 2.78% |
| 2025-01-14 | 12.05 | 12.68 | 0.63 | 5.23% | 12.05 | 12.68 | 55316 | 6881 | 3.02% |
| 2025-01-13 | 12.01 | 12.05 | -0.07 | -0.58% | 11.68 | 12.12 | 44850 | 5346 | 2.45% |
| 2025-01-10 | 12.77 | 12.12 | -0.72 | -5.61% | 12.11 | 12.84 | 60279 | 7503 | 3.29% |
| 2025-01-09 | 12.73 | 12.84 | -0.05 | -0.39% | 12.71 | 13.05 | 67265 | 8654 | 3.67% |
| 2025-01-08 | 12.62 | 12.89 | 0.16 | 1.26% | 12.30 | 12.94 | 73076 | 9257 | 3.98% |
| 2025-01-07 | 12.43 | 12.73 | 0.31 | 2.50% | 12.26 | 12.78 | 65769 | 8234 | 3.59% |
| 2025-01-06 | 12.61 | 12.42 | -0.30 | -2.36% | 12.03 | 12.74 | 71342 | 8860 | 3.89% |
| 2025-01-03 | 13.23 | 12.72 | -0.26 | -2.00% | 12.63 | 13.43 | 102132 | 13270 | 5.57% |
| 2025-01-02 | 12.80 | 12.98 | 0.14 | 1.09% | 12.80 | 13.33 | 74872 | 9778 | 4.08% |
| 2024-12-31 | 13.06 | 12.84 | -0.25 | -1.91% | 12.76 | 13.20 | 56176 | 7297 | 3.06% |
| 2024-12-30 | 13.50 | 13.09 | -0.47 | -3.47% | 13.03 | 13.50 | 59890 | 7918 | 3.27% |
| 2024-12-27 | 13.40 | 13.56 | 0.16 | 1.19% | 13.22 | 13.60 | 66000 | 8904 | 3.60% |
| 2024-12-26 | 13.20 | 13.40 | 0.01 | 0.07% | 13.20 | 13.54 | 64467 | 8640 | 3.51% |