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 | 18.40 | 18.66 | 0.06 | 0.32% | 18.32 | 18.93 | 8931 | 1661 | 1.74% |
| 2025-04-02 | 18.08 | 18.60 | 0.52 | 2.88% | 18.03 | 18.70 | 10086 | 1859 | 1.96% |
| 2025-04-01 | 18.11 | 18.08 | -0.03 | -0.17% | 18.03 | 18.54 | 11722 | 2141 | 2.28% |
| 2025-03-31 | 18.00 | 18.11 | -0.11 | -0.60% | 17.73 | 18.18 | 6557 | 1178 | 1.28% |
| 2025-03-28 | 18.34 | 18.22 | -0.09 | -0.49% | 18.02 | 18.46 | 4580 | 834 | 0.89% |
| 2025-03-27 | 18.70 | 18.31 | -0.29 | -1.56% | 18.01 | 18.70 | 10363 | 1901 | 2.02% |
| 2025-03-26 | 18.45 | 18.60 | 0.15 | 0.81% | 18.00 | 18.86 | 6792 | 1267 | 1.32% |
| 2025-03-25 | 18.12 | 18.45 | 0.33 | 1.82% | 17.71 | 18.48 | 11099 | 2020 | 2.16% |
| 2025-03-24 | 19.00 | 18.12 | -1.04 | -5.43% | 17.59 | 19.18 | 13525 | 2461 | 2.63% |
| 2025-03-21 | 19.50 | 19.16 | -0.45 | -2.29% | 19.00 | 19.64 | 9093 | 1747 | 1.77% |
| 2025-03-20 | 19.76 | 19.61 | -0.17 | -0.86% | 19.43 | 19.95 | 9558 | 1880 | 1.86% |
| 2025-03-19 | 20.04 | 19.78 | -0.37 | -1.84% | 19.60 | 20.20 | 7955 | 1577 | 1.55% |
| 2025-03-18 | 19.99 | 20.15 | 0.07 | 0.35% | 19.99 | 20.38 | 6171 | 1243 | 1.20% |
| 2025-03-17 | 20.39 | 20.08 | -0.17 | -0.84% | 19.85 | 20.39 | 7800 | 1563 | 1.52% |
| 2025-03-14 | 19.67 | 20.25 | 0.46 | 2.32% | 19.39 | 20.30 | 11279 | 2254 | 2.20% |
| 2025-03-13 | 19.85 | 19.79 | -0.19 | -0.95% | 19.12 | 19.97 | 12363 | 2432 | 2.41% |
| 2025-03-12 | 19.91 | 19.98 | 0.07 | 0.35% | 19.82 | 20.12 | 10043 | 2003 | 1.96% |
| 2025-03-11 | 19.70 | 19.91 | -0.14 | -0.70% | 19.65 | 20.07 | 10686 | 2120 | 2.08% |
| 2025-03-10 | 19.79 | 20.05 | 0.40 | 2.04% | 19.57 | 20.13 | 18524 | 3691 | 3.61% |
| 2025-03-07 | 19.99 | 19.65 | -0.31 | -1.55% | 19.48 | 20.14 | 12302 | 2433 | 2.40% |
| 2025-03-06 | 19.69 | 19.96 | 0.33 | 1.68% | 19.50 | 20.25 | 17695 | 3538 | 3.45% |
| 2025-03-05 | 19.80 | 19.63 | -0.17 | -0.86% | 19.26 | 19.98 | 11947 | 2336 | 2.33% |
| 2025-03-04 | 19.12 | 19.80 | 0.73 | 3.83% | 18.91 | 20.14 | 17205 | 3401 | 3.35% |
| 2025-03-03 | 18.78 | 19.07 | 0.36 | 1.92% | 18.46 | 19.54 | 19154 | 3674 | 3.73% |
| 2025-02-28 | 19.55 | 18.71 | -1.28 | -6.40% | 18.64 | 19.97 | 25338 | 4833 | 4.93% |
| 2025-02-27 | 20.20 | 19.99 | -0.41 | -2.01% | 19.44 | 20.40 | 26846 | 5327 | 5.23% |
| 2025-02-26 | 21.17 | 20.40 | -0.80 | -3.77% | 20.10 | 21.20 | 50114 | 10288 | 9.76% |
| 2025-02-25 | 18.90 | 21.20 | 2.19 | 11.52% | 18.67 | 21.49 | 57143 | 11738 | 11.13% |
| 2025-02-24 | 19.23 | 19.01 | -0.19 | -0.99% | 18.59 | 19.27 | 10472 | 1984 | 2.04% |
| 2025-02-21 | 18.88 | 19.20 | 0.29 | 1.53% | 18.51 | 19.30 | 16436 | 3119 | 3.20% |
| 2025-02-20 | 18.59 | 18.91 | 0.23 | 1.23% | 18.54 | 18.95 | 12946 | 2437 | 2.52% |
| 2025-02-19 | 18.36 | 18.68 | 0.32 | 1.74% | 18.08 | 18.73 | 13092 | 2429 | 2.55% |
| 2025-02-18 | 18.91 | 18.36 | -0.63 | -3.32% | 18.04 | 18.99 | 14912 | 2755 | 2.90% |
| 2025-02-17 | 18.78 | 18.99 | 0.17 | 0.90% | 18.61 | 19.09 | 19727 | 3723 | 3.84% |
| 2025-02-14 | 18.51 | 18.82 | 0.33 | 1.78% | 18.34 | 18.93 | 12689 | 2368 | 2.47% |
| 2025-02-13 | 19.09 | 18.49 | -0.37 | -1.96% | 18.35 | 19.10 | 16019 | 2981 | 3.12% |
| 2025-02-12 | 18.65 | 18.86 | 0.19 | 1.02% | 18.56 | 19.10 | 15685 | 2967 | 3.05% |
| 2025-02-11 | 18.99 | 18.67 | -0.38 | -1.99% | 18.40 | 19.01 | 18929 | 3524 | 3.69% |
| 2025-02-10 | 18.20 | 19.05 | 1.08 | 6.01% | 17.89 | 19.20 | 28846 | 5420 | 5.62% |
| 2025-02-07 | 17.78 | 17.97 | 0.19 | 1.07% | 17.50 | 18.18 | 18195 | 3261 | 3.54% |
| 2025-02-06 | 17.37 | 17.78 | 0.31 | 1.77% | 17.21 | 17.85 | 11866 | 2088 | 2.31% |
| 2025-02-05 | 17.21 | 17.47 | 0.33 | 1.93% | 17.00 | 17.57 | 19439 | 3366 | 3.79% |
| 2025-01-27 | 17.11 | 17.14 | 0.01 | 0.06% | 16.75 | 17.34 | 10362 | 1770 | 2.02% |
| 2025-01-24 | 16.69 | 17.13 | 0.53 | 3.19% | 16.44 | 17.20 | 10106 | 1708 | 1.97% |
| 2025-01-23 | 16.72 | 16.60 | 0.02 | 0.12% | 16.55 | 17.25 | 7198 | 1213 | 1.40% |
| 2025-01-22 | 16.69 | 16.58 | -0.14 | -0.84% | 16.42 | 16.80 | 7870 | 1307 | 1.53% |
| 2025-01-21 | 16.86 | 16.72 | -0.16 | -0.95% | 16.45 | 17.02 | 8094 | 1348 | 1.58% |
| 2025-01-20 | 16.56 | 16.88 | 0.39 | 2.37% | 16.15 | 17.07 | 10477 | 1746 | 2.04% |
| 2025-01-17 | 16.45 | 16.49 | -0.02 | -0.12% | 16.28 | 16.60 | 4979 | 818 | 0.97% |
| 2025-01-16 | 16.34 | 16.51 | 0.17 | 1.04% | 16.34 | 16.88 | 7147 | 1189 | 1.39% |
| 2025-01-15 | 16.32 | 16.34 | 0.02 | 0.12% | 16.11 | 16.56 | 5676 | 927 | 1.11% |
| 2025-01-14 | 15.50 | 16.32 | 1.09 | 7.16% | 15.49 | 16.38 | 9411 | 1504 | 1.83% |
| 2025-01-13 | 15.20 | 15.23 | -0.12 | -0.78% | 14.83 | 15.66 | 8313 | 1267 | 1.62% |
| 2025-01-10 | 16.05 | 15.35 | -0.48 | -3.03% | 15.34 | 16.14 | 7153 | 1127 | 1.39% |
| 2025-01-09 | 15.93 | 15.83 | -0.10 | -0.63% | 15.72 | 16.20 | 7165 | 1143 | 1.40% |
| 2025-01-08 | 16.31 | 15.93 | -0.38 | -2.33% | 15.21 | 16.38 | 7903 | 1255 | 1.54% |
| 2025-01-07 | 15.81 | 16.31 | 0.50 | 3.16% | 15.52 | 16.39 | 8211 | 1316 | 1.60% |
| 2025-01-06 | 16.10 | 15.81 | -0.05 | -0.32% | 14.86 | 16.10 | 8300 | 1295 | 1.62% |
| 2025-01-03 | 16.61 | 15.86 | -0.62 | -3.76% | 15.74 | 16.61 | 7001 | 1124 | 1.36% |
| 2025-01-02 | 16.82 | 16.48 | -0.25 | -1.49% | 16.25 | 17.12 | 9361 | 1561 | 1.82% |
| 2024-12-31 | 17.29 | 16.73 | -0.67 | -3.85% | 16.65 | 17.65 | 9258 | 1567 | 1.80% |
| 2024-12-30 | 17.62 | 17.40 | -0.25 | -1.42% | 16.86 | 17.62 | 8069 | 1392 | 1.57% |
| 2024-12-27 | 17.58 | 17.65 | 0.08 | 0.46% | 17.39 | 17.95 | 5486 | 972 | 1.07% |
| 2024-12-26 | 17.41 | 17.57 | 0.15 | 0.86% | 17.17 | 17.78 | 8666 | 1525 | 1.69% |