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 | 19.21 | 19.49 | 0.15 | 0.78% | 19.20 | 19.58 | 7451 | 1450 | 1.22% |
| 2025-04-02 | 19.12 | 19.34 | 0.07 | 0.36% | 19.12 | 19.42 | 6976 | 1347 | 1.15% |
| 2025-04-01 | 18.59 | 19.27 | 0.82 | 4.44% | 18.50 | 19.29 | 13732 | 2621 | 2.26% |
| 2025-03-31 | 18.55 | 18.45 | -0.13 | -0.70% | 18.18 | 18.66 | 6595 | 1211 | 1.08% |
| 2025-03-28 | 18.80 | 18.58 | -0.16 | -0.85% | 18.56 | 18.98 | 7275 | 1365 | 1.20% |
| 2025-03-27 | 18.85 | 18.74 | -0.20 | -1.06% | 18.52 | 19.03 | 6718 | 1261 | 1.10% |
| 2025-03-26 | 18.63 | 18.94 | 0.21 | 1.12% | 18.54 | 19.07 | 5669 | 1072 | 0.93% |
| 2025-03-25 | 18.71 | 18.73 | 0.04 | 0.21% | 18.43 | 18.78 | 5990 | 1115 | 0.98% |
| 2025-03-24 | 19.20 | 18.69 | -0.52 | -2.71% | 18.41 | 19.31 | 12808 | 2402 | 2.10% |
| 2025-03-21 | 19.60 | 19.21 | -0.32 | -1.64% | 19.14 | 19.60 | 7414 | 1432 | 1.22% |
| 2025-03-20 | 19.77 | 19.53 | -0.23 | -1.16% | 19.46 | 19.84 | 9011 | 1771 | 1.48% |
| 2025-03-19 | 20.00 | 19.76 | -0.21 | -1.05% | 19.67 | 20.17 | 11213 | 2234 | 1.84% |
| 2025-03-18 | 19.82 | 19.97 | 0.15 | 0.76% | 19.75 | 20.02 | 8781 | 1748 | 1.44% |
| 2025-03-17 | 19.73 | 19.82 | -0.02 | -0.10% | 19.70 | 20.03 | 6713 | 1332 | 1.10% |
| 2025-03-14 | 19.30 | 19.84 | 0.55 | 2.85% | 19.00 | 19.86 | 14868 | 2905 | 2.44% |
| 2025-03-13 | 19.70 | 19.29 | -0.45 | -2.28% | 19.00 | 19.84 | 15870 | 3063 | 2.61% |
| 2025-03-12 | 19.81 | 19.74 | -0.14 | -0.70% | 19.71 | 20.03 | 10113 | 2006 | 1.66% |
| 2025-03-11 | 19.65 | 19.88 | 0.05 | 0.25% | 19.65 | 19.95 | 11347 | 2244 | 1.86% |
| 2025-03-10 | 20.10 | 19.83 | -0.33 | -1.64% | 19.68 | 20.15 | 18925 | 3765 | 3.11% |
| 2025-03-07 | 20.15 | 20.16 | 0.13 | 0.65% | 19.86 | 20.53 | 25087 | 5068 | 4.12% |
| 2025-03-06 | 19.60 | 20.03 | 0.47 | 2.40% | 19.60 | 20.28 | 29705 | 5947 | 4.88% |
| 2025-03-05 | 19.32 | 19.56 | 0.06 | 0.31% | 19.21 | 19.56 | 14413 | 2794 | 2.37% |
| 2025-03-04 | 19.10 | 19.50 | 0.47 | 2.47% | 18.95 | 19.58 | 13108 | 2544 | 2.15% |
| 2025-03-03 | 18.87 | 19.03 | 0.33 | 1.76% | 18.64 | 19.48 | 17374 | 3342 | 2.85% |
| 2025-02-28 | 19.51 | 18.70 | -0.82 | -4.20% | 18.67 | 19.54 | 12715 | 2411 | 2.09% |
| 2025-02-27 | 19.72 | 19.52 | -0.20 | -1.01% | 19.13 | 19.82 | 13757 | 2675 | 2.26% |
| 2025-02-26 | 19.89 | 19.72 | 0.04 | 0.20% | 19.58 | 19.89 | 11739 | 2312 | 1.93% |
| 2025-02-25 | 19.25 | 19.68 | 0.20 | 1.03% | 19.13 | 20.01 | 17140 | 3352 | 2.82% |
| 2025-02-24 | 19.71 | 19.48 | -0.10 | -0.51% | 19.30 | 19.71 | 12309 | 2399 | 2.02% |
| 2025-02-21 | 19.30 | 19.58 | 0.23 | 1.19% | 19.15 | 19.68 | 14805 | 2879 | 2.43% |
| 2025-02-20 | 19.28 | 19.35 | 0.01 | 0.05% | 19.08 | 19.38 | 13350 | 2567 | 2.19% |
| 2025-02-19 | 19.16 | 19.34 | 0.14 | 0.73% | 19.16 | 19.55 | 12969 | 2513 | 2.13% |
| 2025-02-18 | 19.70 | 19.20 | -0.64 | -3.23% | 19.18 | 19.84 | 17795 | 3475 | 2.92% |
| 2025-02-17 | 20.00 | 19.84 | -0.04 | -0.20% | 19.48 | 20.28 | 30236 | 6018 | 4.97% |
| 2025-02-14 | 19.99 | 19.88 | -0.21 | -1.05% | 19.25 | 20.79 | 50008 | 9950 | 8.22% |
| 2025-02-13 | 19.88 | 20.09 | 0.48 | 2.45% | 19.42 | 21.15 | 49719 | 10111 | 8.17% |
| 2025-02-12 | 19.10 | 19.61 | 0.42 | 2.19% | 19.02 | 20.14 | 36302 | 7127 | 5.96% |
| 2025-02-11 | 20.00 | 19.19 | -0.79 | -3.95% | 19.07 | 20.00 | 24782 | 4776 | 4.07% |
| 2025-02-10 | 18.84 | 19.98 | 1.31 | 7.02% | 18.71 | 19.98 | 32461 | 6305 | 5.33% |
| 2025-02-07 | 17.97 | 18.67 | 0.78 | 4.36% | 17.91 | 19.34 | 21866 | 4072 | 3.59% |
| 2025-02-06 | 17.52 | 17.89 | 0.22 | 1.25% | 17.52 | 17.99 | 6387 | 1139 | 1.05% |
| 2025-02-05 | 17.30 | 17.67 | 0.52 | 3.03% | 17.30 | 17.95 | 7793 | 1377 | 1.28% |
| 2025-01-27 | 17.50 | 17.15 | -0.20 | -1.15% | 17.13 | 17.50 | 4157 | 719 | 0.68% |
| 2025-01-24 | 16.84 | 17.35 | 0.51 | 3.03% | 16.84 | 17.42 | 10300 | 1768 | 1.69% |
| 2025-01-23 | 17.17 | 16.84 | -0.31 | -1.81% | 16.83 | 17.46 | 8445 | 1449 | 1.39% |
| 2025-01-22 | 16.98 | 17.15 | 0.12 | 0.70% | 16.83 | 17.22 | 7515 | 1282 | 1.23% |
| 2025-01-21 | 17.09 | 17.03 | 0.04 | 0.24% | 16.80 | 17.15 | 4788 | 810 | 0.79% |
| 2025-01-20 | 16.95 | 16.99 | 0.10 | 0.59% | 16.83 | 17.10 | 4760 | 808 | 0.78% |
| 2025-01-17 | 16.70 | 16.89 | 0.10 | 0.60% | 16.70 | 16.93 | 4018 | 676 | 0.66% |
| 2025-01-16 | 16.70 | 16.79 | 0.20 | 1.21% | 16.59 | 16.89 | 8473 | 1421 | 1.39% |
| 2025-01-15 | 16.54 | 16.59 | 0.07 | 0.42% | 16.40 | 16.74 | 5795 | 962 | 0.95% |
| 2025-01-14 | 15.85 | 16.52 | 0.83 | 5.29% | 15.73 | 16.56 | 10918 | 1781 | 1.79% |
| 2025-01-13 | 15.61 | 15.69 | 0.04 | 0.26% | 15.27 | 15.85 | 7198 | 1124 | 1.18% |
| 2025-01-10 | 15.73 | 15.65 | -0.16 | -1.01% | 15.58 | 15.94 | 8359 | 1315 | 1.37% |
| 2025-01-09 | 15.71 | 15.81 | 0.03 | 0.19% | 15.71 | 15.92 | 9401 | 1485 | 1.54% |
| 2025-01-08 | 16.10 | 15.78 | -0.41 | -2.53% | 15.48 | 16.19 | 15778 | 2488 | 2.59% |
| 2025-01-07 | 16.09 | 16.19 | 0.10 | 0.62% | 15.74 | 16.40 | 12486 | 2000 | 2.05% |
| 2025-01-06 | 16.39 | 16.09 | -0.31 | -1.89% | 15.95 | 16.43 | 8968 | 1446 | 1.47% |
| 2025-01-03 | 17.15 | 16.40 | -0.69 | -4.04% | 16.31 | 17.15 | 8073 | 1344 | 1.33% |
| 2025-01-02 | 17.75 | 17.09 | -0.66 | -3.72% | 16.82 | 17.85 | 8591 | 1482 | 1.48% |
| 2024-12-31 | 18.16 | 17.75 | -0.41 | -2.26% | 17.62 | 18.21 | 6243 | 1114 | 1.07% |
| 2024-12-30 | 18.44 | 18.16 | -0.16 | -0.87% | 17.87 | 18.44 | 5347 | 971 | 0.92% |
| 2024-12-27 | 18.42 | 18.32 | 0.07 | 0.38% | 18.18 | 18.48 | 5666 | 1040 | 0.97% |
| 2024-12-26 | 18.09 | 18.25 | 0.09 | 0.50% | 18.06 | 18.37 | 5618 | 1026 | 0.96% |