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 | 18.47 | 18.34 | -0.46 | -2.45% | 18.31 | 18.76 | 22365 | 4138 | 0.70% |
| 2025-04-02 | 18.72 | 18.80 | -0.01 | -0.05% | 18.63 | 19.11 | 17624 | 3323 | 0.55% |
| 2025-04-01 | 18.53 | 18.81 | 0.36 | 1.95% | 18.53 | 19.14 | 26619 | 5026 | 0.83% |
| 2025-03-31 | 18.58 | 18.45 | -0.16 | -0.86% | 18.05 | 18.61 | 32128 | 5887 | 1.01% |
| 2025-03-28 | 19.39 | 18.61 | -0.80 | -4.12% | 18.60 | 19.51 | 41569 | 7847 | 1.30% |
| 2025-03-27 | 19.79 | 19.41 | -0.23 | -1.17% | 19.37 | 20.09 | 37229 | 7352 | 1.17% |
| 2025-03-26 | 19.10 | 19.64 | 0.68 | 3.59% | 18.96 | 19.96 | 55233 | 10800 | 1.73% |
| 2025-03-25 | 19.00 | 18.96 | 0.02 | 0.11% | 18.81 | 19.41 | 46602 | 8913 | 1.46% |
| 2025-03-24 | 19.23 | 18.94 | -0.29 | -1.51% | 18.43 | 19.44 | 48363 | 9128 | 1.52% |
| 2025-03-21 | 20.80 | 19.23 | -1.68 | -8.03% | 19.10 | 20.85 | 83725 | 16599 | 2.62% |
| 2025-03-20 | 20.98 | 20.91 | -0.07 | -0.33% | 20.49 | 21.39 | 49177 | 10352 | 1.54% |
| 2025-03-19 | 21.20 | 20.98 | 0.01 | 0.05% | 20.50 | 21.41 | 61471 | 12905 | 1.93% |
| 2025-03-18 | 22.40 | 20.97 | -1.66 | -7.34% | 20.90 | 22.45 | 117141 | 25184 | 3.67% |
| 2025-03-17 | 23.00 | 22.63 | -0.29 | -1.27% | 21.02 | 23.00 | 148014 | 32616 | 4.64% |
| 2025-02-28 | 22.65 | 22.92 | -0.25 | -1.08% | 22.23 | 23.50 | 101339 | 23295 | 3.18% |
| 2025-02-27 | 22.05 | 23.17 | 1.21 | 5.51% | 20.80 | 23.28 | 155439 | 34261 | 4.87% |
| 2025-02-26 | 20.55 | 21.96 | 1.41 | 6.86% | 20.01 | 22.55 | 115081 | 24567 | 3.61% |
| 2025-02-25 | 20.20 | 20.55 | 0.01 | 0.05% | 20.20 | 20.88 | 36467 | 7495 | 1.14% |
| 2025-02-24 | 20.71 | 20.54 | -0.31 | -1.49% | 20.20 | 20.84 | 39300 | 8074 | 1.23% |
| 2025-02-21 | 20.66 | 20.85 | 0.19 | 0.92% | 20.02 | 20.94 | 49921 | 10265 | 1.56% |
| 2025-02-20 | 20.44 | 20.66 | 0.11 | 0.54% | 20.21 | 20.82 | 45960 | 9457 | 1.44% |
| 2025-02-19 | 19.60 | 20.55 | 1.02 | 5.22% | 19.53 | 20.65 | 55685 | 11334 | 1.75% |
| 2025-02-18 | 20.10 | 19.53 | -0.59 | -2.93% | 19.36 | 20.24 | 34317 | 6799 | 1.08% |
| 2025-02-17 | 19.88 | 20.12 | 0.24 | 1.21% | 19.86 | 20.41 | 37328 | 7505 | 1.17% |
| 2025-02-14 | 20.18 | 19.88 | 0.02 | 0.10% | 19.64 | 20.18 | 39877 | 7897 | 1.25% |
| 2025-02-13 | 20.26 | 19.86 | -0.40 | -1.97% | 19.74 | 20.39 | 40904 | 8172 | 1.28% |
| 2025-02-12 | 20.60 | 20.26 | -0.34 | -1.65% | 19.80 | 21.10 | 67257 | 13588 | 2.11% |
| 2025-02-11 | 21.05 | 20.60 | -0.47 | -2.23% | 20.08 | 21.05 | 63077 | 12864 | 1.98% |
| 2025-02-10 | 20.10 | 21.07 | 0.99 | 4.93% | 19.86 | 21.37 | 85473 | 17583 | 2.68% |
| 2025-02-07 | 20.35 | 20.08 | -0.27 | -1.33% | 19.78 | 20.64 | 64709 | 13044 | 2.03% |
| 2025-02-06 | 20.08 | 20.35 | 0.33 | 1.65% | 19.87 | 20.97 | 50261 | 10333 | 1.58% |
| 2025-02-05 | 20.80 | 20.02 | -0.52 | -2.53% | 19.94 | 21.18 | 39835 | 8143 | 1.25% |
| 2025-01-27 | 20.51 | 20.54 | 0.03 | 0.15% | 19.88 | 20.73 | 38405 | 7778 | 1.20% |
| 2025-01-24 | 20.72 | 20.51 | -0.23 | -1.11% | 20.40 | 20.96 | 37438 | 7726 | 1.17% |
| 2025-01-23 | 21.23 | 20.74 | -0.34 | -1.61% | 20.70 | 21.99 | 54427 | 11625 | 1.71% |
| 2025-01-22 | 21.80 | 21.08 | -0.58 | -2.68% | 20.81 | 21.80 | 44875 | 9454 | 1.41% |
| 2025-01-21 | 21.68 | 21.66 | -0.07 | -0.32% | 21.20 | 22.15 | 67048 | 14533 | 2.10% |
| 2025-01-20 | 21.08 | 21.73 | 0.73 | 3.48% | 20.88 | 22.18 | 117201 | 25299 | 3.67% |
| 2025-01-17 | 20.96 | 21.00 | 0.04 | 0.19% | 20.63 | 21.60 | 53428 | 11227 | 1.67% |
| 2025-01-16 | 21.24 | 20.96 | -0.46 | -2.15% | 20.44 | 21.67 | 90121 | 18793 | 2.83% |
| 2025-01-15 | 20.53 | 21.42 | 0.83 | 4.03% | 20.33 | 21.80 | 124384 | 26099 | 3.90% |
| 2025-01-14 | 20.37 | 20.59 | 0.50 | 2.49% | 20.03 | 21.58 | 135699 | 28207 | 4.25% |
| 2025-01-13 | 19.60 | 20.09 | 0.31 | 1.57% | 18.78 | 20.20 | 68344 | 13348 | 2.14% |
| 2025-01-10 | 19.53 | 19.78 | 0.24 | 1.23% | 19.19 | 20.39 | 70491 | 14081 | 2.21% |
| 2025-01-09 | 19.11 | 19.54 | 0.16 | 0.83% | 19.11 | 19.83 | 58323 | 11421 | 1.83% |
| 2025-01-08 | 19.25 | 19.38 | 0.13 | 0.68% | 18.45 | 19.68 | 62441 | 11945 | 1.96% |
| 2025-01-07 | 17.72 | 19.25 | 1.77 | 10.13% | 17.61 | 19.65 | 78312 | 14495 | 2.45% |
| 2025-01-06 | 17.36 | 17.48 | 0.11 | 0.63% | 16.60 | 17.58 | 39330 | 6777 | 1.23% |
| 2025-01-03 | 17.49 | 17.37 | -0.12 | -0.69% | 17.10 | 18.36 | 59302 | 10468 | 1.86% |
| 2025-01-02 | 18.27 | 17.49 | -0.81 | -4.43% | 17.18 | 18.27 | 70716 | 12473 | 2.22% |
| 2024-12-31 | 19.66 | 18.30 | -1.52 | -7.67% | 18.15 | 19.91 | 62152 | 11720 | 1.95% |
| 2024-12-30 | 19.70 | 19.82 | 0.01 | 0.05% | 19.23 | 20.32 | 40728 | 8073 | 1.28% |
| 2024-12-27 | 19.48 | 19.81 | 0.26 | 1.33% | 19.22 | 20.43 | 61236 | 12255 | 1.92% |
| 2024-12-26 | 19.88 | 19.55 | -0.34 | -1.71% | 19.23 | 20.07 | 62931 | 12395 | 1.97% |