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 | 19.72 | 19.22 | -0.62 | -3.13% | 18.88 | 19.72 | 11807 | 2269 | 0.98% |
| 2025-04-02 | 19.90 | 19.84 | -0.02 | -0.10% | 19.78 | 20.35 | 10830 | 2172 | 0.90% |
| 2025-04-01 | 19.73 | 19.86 | 0.13 | 0.66% | 19.65 | 20.27 | 12437 | 2484 | 1.03% |
| 2025-03-31 | 19.13 | 19.73 | 0.39 | 2.02% | 18.84 | 19.88 | 13039 | 2537 | 1.08% |
| 2025-03-28 | 19.38 | 19.34 | 0.14 | 0.73% | 18.84 | 19.58 | 11357 | 2177 | 0.94% |
| 2025-03-27 | 19.00 | 19.20 | 0.26 | 1.37% | 18.70 | 19.61 | 10271 | 1976 | 0.85% |
| 2025-03-26 | 18.91 | 18.94 | 0.02 | 0.11% | 18.65 | 19.10 | 6862 | 1299 | 0.57% |
| 2025-03-25 | 18.94 | 18.92 | -0.02 | -0.11% | 18.57 | 19.07 | 6507 | 1222 | 0.54% |
| 2025-03-24 | 18.99 | 18.94 | -0.05 | -0.26% | 18.62 | 19.45 | 11482 | 2179 | 0.95% |
| 2025-03-21 | 19.50 | 18.99 | -0.62 | -3.16% | 18.96 | 19.60 | 10885 | 2083 | 0.90% |
| 2025-03-20 | 19.70 | 19.61 | -0.25 | -1.26% | 19.30 | 19.98 | 8439 | 1655 | 0.70% |
| 2025-03-19 | 20.20 | 19.86 | -0.34 | -1.68% | 19.66 | 20.23 | 12289 | 2442 | 1.02% |
| 2025-03-18 | 19.39 | 20.20 | 1.05 | 5.48% | 19.20 | 20.25 | 21614 | 4302 | 1.79% |
| 2025-03-17 | 19.19 | 19.15 | 0.00 | 0.00% | 18.90 | 19.24 | 10545 | 2007 | 0.88% |
| 2025-03-14 | 18.88 | 19.15 | 0.16 | 0.84% | 18.79 | 19.24 | 12085 | 2298 | 1.00% |
| 2025-03-13 | 19.31 | 18.99 | -0.21 | -1.09% | 18.60 | 19.31 | 14303 | 2698 | 1.19% |
| 2025-03-12 | 19.65 | 19.20 | -0.28 | -1.44% | 19.16 | 19.65 | 10484 | 2031 | 0.87% |
| 2025-03-11 | 19.50 | 19.48 | -0.30 | -1.52% | 19.11 | 19.78 | 13241 | 2568 | 1.10% |
| 2025-03-10 | 20.22 | 19.78 | -0.38 | -1.88% | 19.67 | 20.31 | 18280 | 3631 | 1.52% |
| 2025-03-07 | 19.96 | 20.16 | 0.26 | 1.31% | 19.52 | 20.56 | 16635 | 3346 | 1.38% |
| 2025-03-06 | 19.26 | 19.90 | 0.76 | 3.97% | 19.10 | 20.30 | 28803 | 5661 | 2.39% |
| 2025-03-05 | 19.46 | 19.14 | -0.12 | -0.62% | 18.66 | 19.46 | 14173 | 2699 | 1.18% |
| 2025-03-04 | 18.84 | 19.26 | 0.42 | 2.23% | 18.84 | 19.30 | 15814 | 3025 | 1.31% |
| 2025-03-03 | 18.59 | 18.84 | 0.30 | 1.62% | 18.42 | 19.28 | 19458 | 3687 | 1.62% |
| 2025-02-28 | 19.10 | 18.54 | -0.45 | -2.37% | 18.52 | 19.22 | 16098 | 3010 | 1.34% |
| 2025-02-27 | 18.96 | 18.99 | 0.13 | 0.69% | 18.58 | 19.49 | 29118 | 5551 | 2.42% |
| 2025-02-26 | 18.56 | 18.86 | 0.36 | 1.95% | 18.56 | 19.69 | 37791 | 7235 | 3.14% |
| 2025-02-25 | 17.33 | 18.50 | 0.91 | 5.17% | 17.33 | 18.89 | 41371 | 7556 | 3.43% |
| 2025-02-24 | 17.28 | 17.59 | 0.10 | 0.57% | 17.15 | 17.70 | 13483 | 2360 | 1.12% |
| 2025-02-21 | 17.80 | 17.49 | 0.11 | 0.63% | 17.07 | 17.80 | 12304 | 2134 | 1.02% |
| 2025-02-20 | 16.84 | 17.38 | 0.60 | 3.58% | 16.62 | 17.65 | 18651 | 3225 | 1.55% |
| 2025-02-19 | 16.42 | 16.78 | 0.36 | 2.19% | 16.37 | 16.80 | 8329 | 1387 | 0.69% |
| 2025-02-18 | 16.83 | 16.42 | -0.36 | -2.15% | 16.35 | 16.85 | 8159 | 1354 | 0.68% |
| 2025-02-17 | 17.02 | 16.78 | -0.16 | -0.94% | 16.58 | 17.26 | 14026 | 2362 | 1.16% |
| 2025-02-14 | 16.97 | 16.94 | 0.00 | 0.00% | 16.73 | 17.34 | 7135 | 1211 | 0.59% |
| 2025-02-13 | 17.29 | 16.94 | -0.33 | -1.91% | 16.91 | 17.31 | 8889 | 1522 | 0.74% |
| 2025-02-12 | 17.23 | 17.27 | 0.03 | 0.17% | 17.11 | 17.30 | 6152 | 1057 | 0.51% |
| 2025-02-11 | 17.26 | 17.24 | -0.02 | -0.12% | 17.07 | 17.38 | 8002 | 1377 | 0.66% |
| 2025-02-10 | 17.04 | 17.26 | 0.22 | 1.29% | 16.91 | 17.44 | 9409 | 1620 | 0.78% |
| 2025-02-07 | 17.01 | 17.04 | -0.11 | -0.64% | 16.84 | 17.35 | 14126 | 2420 | 1.17% |
| 2025-02-06 | 16.61 | 17.15 | 0.38 | 2.27% | 16.61 | 17.24 | 10552 | 1796 | 0.88% |
| 2025-02-05 | 16.93 | 16.77 | 0.05 | 0.30% | 16.70 | 16.93 | 7250 | 1215 | 0.60% |
| 2025-01-27 | 16.71 | 16.72 | 0.02 | 0.12% | 16.70 | 17.14 | 6946 | 1174 | 0.58% |
| 2025-01-24 | 16.62 | 16.70 | 0.30 | 1.83% | 16.32 | 16.72 | 11210 | 1855 | 0.93% |
| 2025-01-23 | 16.60 | 16.40 | -0.02 | -0.12% | 16.30 | 16.75 | 14175 | 2341 | 1.18% |
| 2025-01-22 | 16.54 | 16.42 | -0.32 | -1.91% | 16.31 | 16.79 | 9860 | 1625 | 0.82% |
| 2025-01-21 | 16.54 | 16.74 | 0.29 | 1.76% | 16.43 | 16.75 | 6959 | 1155 | 0.58% |
| 2025-01-20 | 16.21 | 16.45 | 0.24 | 1.48% | 16.21 | 16.86 | 9588 | 1581 | 0.80% |
| 2025-01-17 | 16.06 | 16.21 | 0.09 | 0.56% | 15.92 | 16.38 | 7289 | 1176 | 0.61% |
| 2025-01-16 | 16.03 | 16.12 | 0.10 | 0.62% | 15.91 | 16.28 | 5687 | 915 | 0.47% |
| 2025-01-15 | 15.92 | 16.02 | 0.16 | 1.01% | 15.68 | 16.06 | 6541 | 1034 | 0.54% |
| 2025-01-14 | 15.33 | 15.86 | 0.60 | 3.93% | 15.33 | 15.89 | 9113 | 1427 | 0.76% |
| 2025-01-13 | 15.06 | 15.26 | 0.16 | 1.06% | 14.71 | 15.29 | 5416 | 815 | 0.45% |
| 2025-01-10 | 15.69 | 15.10 | -0.48 | -3.08% | 15.08 | 15.78 | 5516 | 847 | 0.46% |
| 2025-01-09 | 15.47 | 15.58 | -0.02 | -0.13% | 15.47 | 15.72 | 4740 | 740 | 0.39% |
| 2025-01-08 | 15.91 | 15.60 | -0.23 | -1.45% | 15.23 | 15.98 | 8285 | 1289 | 0.69% |
| 2025-01-07 | 15.28 | 15.83 | 0.42 | 2.73% | 15.28 | 15.85 | 8201 | 1282 | 0.68% |
| 2025-01-06 | 15.52 | 15.41 | -0.34 | -2.16% | 15.00 | 15.89 | 8661 | 1338 | 0.72% |
| 2025-01-03 | 16.51 | 15.75 | -0.72 | -4.37% | 15.60 | 16.64 | 10764 | 1725 | 0.89% |
| 2025-01-02 | 16.88 | 16.47 | -0.41 | -2.43% | 16.30 | 17.05 | 9584 | 1600 | 0.80% |
| 2024-12-31 | 17.08 | 16.88 | -0.20 | -1.17% | 16.83 | 17.75 | 13365 | 2309 | 1.11% |
| 2024-12-30 | 16.95 | 17.08 | 0.13 | 0.77% | 16.76 | 17.15 | 6765 | 1146 | 0.56% |
| 2024-12-27 | 17.50 | 16.95 | -0.61 | -3.47% | 16.92 | 17.50 | 24081 | 4119 | 2.00% |
| 2024-12-26 | 16.88 | 17.56 | 0.68 | 4.03% | 16.74 | 17.56 | 24290 | 4148 | 2.02% |