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 | 19.84 | 19.01 | -0.72 | -3.65% | 18.98 | 20.08 | 42259 | 8160 | 1.29% |
| 2025-04-02 | 19.07 | 19.73 | 0.68 | 3.57% | 18.90 | 19.95 | 46998 | 9230 | 1.44% |
| 2025-04-01 | 19.36 | 19.05 | -0.45 | -2.31% | 19.03 | 19.65 | 31499 | 6061 | 0.96% |
| 2025-03-31 | 19.45 | 19.50 | -0.09 | -0.46% | 19.00 | 19.66 | 29190 | 5631 | 0.89% |
| 2025-03-28 | 19.30 | 19.59 | 0.19 | 0.98% | 19.22 | 19.98 | 37269 | 7347 | 1.14% |
| 2025-03-27 | 19.39 | 19.40 | -0.13 | -0.67% | 18.96 | 19.80 | 28782 | 5602 | 0.88% |
| 2025-03-26 | 18.87 | 19.53 | 0.63 | 3.33% | 18.87 | 19.97 | 44812 | 8802 | 1.37% |
| 2025-03-25 | 19.02 | 18.90 | -0.12 | -0.63% | 18.81 | 19.38 | 21190 | 4036 | 0.65% |
| 2025-03-24 | 19.39 | 19.02 | -0.31 | -1.60% | 18.58 | 19.54 | 30146 | 5712 | 0.92% |
| 2025-03-21 | 19.82 | 19.33 | -0.74 | -3.69% | 19.21 | 19.96 | 46589 | 9079 | 1.43% |
| 2025-03-20 | 20.00 | 20.07 | 0.07 | 0.35% | 19.66 | 20.44 | 50720 | 10219 | 1.55% |
| 2025-03-19 | 20.00 | 20.00 | -0.19 | -0.94% | 19.67 | 20.15 | 32024 | 6371 | 0.98% |
| 2025-03-18 | 19.41 | 20.19 | 0.74 | 3.80% | 19.41 | 20.23 | 46573 | 9274 | 1.43% |
| 2025-03-17 | 19.48 | 19.45 | 0.01 | 0.05% | 19.15 | 19.53 | 30800 | 5971 | 0.94% |
| 2025-03-14 | 19.00 | 19.44 | 0.45 | 2.37% | 18.79 | 19.53 | 42580 | 8168 | 1.30% |
| 2025-03-13 | 20.18 | 18.99 | -1.23 | -6.08% | 18.73 | 20.18 | 80115 | 15403 | 2.45% |
| 2025-03-12 | 20.55 | 20.22 | -0.34 | -1.65% | 20.18 | 20.61 | 42767 | 8704 | 1.31% |
| 2025-03-11 | 20.21 | 20.56 | -0.23 | -1.11% | 20.15 | 21.10 | 56676 | 11661 | 1.73% |
| 2025-03-10 | 20.30 | 20.79 | 0.53 | 2.62% | 19.98 | 21.21 | 73230 | 15042 | 2.24% |
| 2025-03-07 | 19.87 | 20.26 | 0.38 | 1.91% | 19.58 | 20.38 | 76205 | 15317 | 2.33% |
| 2025-03-06 | 20.01 | 19.88 | -0.07 | -0.35% | 19.80 | 20.24 | 63546 | 12697 | 1.95% |
| 2025-03-05 | 19.49 | 19.95 | 0.64 | 3.31% | 19.17 | 20.60 | 75822 | 15011 | 2.32% |
| 2025-03-04 | 19.12 | 19.31 | -0.03 | -0.16% | 19.01 | 19.84 | 50050 | 9683 | 1.53% |
| 2025-03-03 | 18.99 | 19.34 | 0.53 | 2.82% | 18.85 | 19.50 | 64306 | 12368 | 1.97% |
| 2025-02-28 | 19.87 | 18.81 | -1.29 | -6.42% | 18.73 | 19.97 | 76854 | 14739 | 2.35% |
| 2025-02-27 | 20.20 | 20.10 | 0.38 | 1.93% | 19.30 | 20.57 | 91927 | 18256 | 2.81% |
| 2025-02-26 | 19.76 | 19.72 | 0.04 | 0.20% | 19.23 | 20.17 | 97616 | 19320 | 2.99% |
| 2025-02-25 | 18.12 | 19.68 | 1.38 | 7.54% | 17.98 | 20.05 | 113866 | 21970 | 3.49% |
| 2025-02-24 | 18.77 | 18.30 | -0.48 | -2.56% | 18.00 | 18.78 | 63640 | 11650 | 1.95% |
| 2025-02-21 | 18.61 | 18.78 | 0.18 | 0.97% | 18.46 | 18.80 | 67939 | 12658 | 2.08% |
| 2025-02-20 | 18.08 | 18.60 | 0.52 | 2.88% | 17.83 | 18.78 | 72635 | 13419 | 2.22% |
| 2025-02-19 | 17.56 | 18.08 | 0.52 | 2.96% | 17.56 | 18.42 | 78090 | 14129 | 2.39% |
| 2025-02-18 | 16.99 | 17.56 | 0.52 | 3.05% | 16.91 | 18.13 | 75105 | 13239 | 2.30% |
| 2025-02-17 | 17.10 | 17.04 | 0.04 | 0.24% | 16.87 | 17.24 | 20467 | 3484 | 0.63% |
| 2025-02-14 | 16.97 | 17.00 | 0.00 | 0.00% | 16.89 | 17.18 | 18698 | 3184 | 0.57% |
| 2025-02-13 | 17.47 | 17.00 | -0.41 | -2.35% | 16.94 | 17.52 | 20797 | 3565 | 0.64% |
| 2025-02-12 | 17.29 | 17.41 | 0.07 | 0.40% | 17.24 | 17.55 | 18768 | 3265 | 0.57% |
| 2025-02-11 | 17.40 | 17.34 | -0.05 | -0.29% | 17.12 | 17.46 | 17268 | 2983 | 0.53% |
| 2025-02-10 | 17.50 | 17.39 | -0.11 | -0.63% | 17.19 | 17.55 | 25365 | 4394 | 0.78% |
| 2025-02-07 | 17.62 | 17.50 | -0.14 | -0.79% | 17.25 | 17.75 | 34903 | 6135 | 1.07% |
| 2025-02-06 | 17.10 | 17.64 | 0.43 | 2.50% | 17.10 | 17.74 | 32342 | 5666 | 0.99% |
| 2025-02-05 | 16.88 | 17.21 | 0.40 | 2.38% | 16.86 | 17.32 | 25519 | 4369 | 0.78% |
| 2025-01-27 | 17.18 | 16.81 | -0.36 | -2.10% | 16.80 | 17.23 | 17116 | 2903 | 0.52% |
| 2025-01-24 | 16.86 | 17.17 | 0.25 | 1.48% | 16.78 | 17.19 | 18688 | 3187 | 0.57% |
| 2025-01-23 | 16.85 | 16.92 | 0.17 | 1.01% | 16.75 | 17.27 | 32195 | 5480 | 0.99% |
| 2025-01-22 | 16.63 | 16.75 | 0.02 | 0.12% | 16.51 | 16.97 | 18599 | 3119 | 0.57% |
| 2025-01-21 | 16.73 | 16.73 | 0.25 | 1.52% | 16.39 | 16.83 | 19002 | 3156 | 0.58% |
| 2025-01-20 | 16.67 | 16.48 | 0.03 | 0.18% | 16.41 | 16.67 | 15481 | 2554 | 0.47% |
| 2025-01-17 | 16.02 | 16.45 | 0.39 | 2.43% | 16.01 | 16.63 | 28279 | 4620 | 0.87% |
| 2025-01-16 | 16.35 | 16.06 | -0.20 | -1.23% | 15.89 | 16.53 | 20778 | 3357 | 0.64% |
| 2025-01-15 | 16.48 | 16.26 | -0.22 | -1.33% | 16.22 | 16.48 | 15152 | 2473 | 0.46% |
| 2025-01-14 | 15.53 | 16.48 | 0.95 | 6.12% | 15.53 | 16.49 | 29955 | 4845 | 0.92% |
| 2025-01-13 | 15.32 | 15.53 | 0.16 | 1.04% | 15.08 | 15.84 | 17646 | 2727 | 0.54% |
| 2025-01-10 | 15.76 | 15.37 | -0.30 | -1.91% | 15.37 | 16.00 | 20665 | 3243 | 0.63% |
| 2025-01-09 | 15.32 | 15.67 | 0.24 | 1.56% | 15.32 | 15.88 | 26052 | 4094 | 0.80% |
| 2025-01-08 | 15.62 | 15.43 | -0.20 | -1.28% | 14.99 | 15.65 | 26723 | 4098 | 0.82% |
| 2025-01-07 | 15.58 | 15.63 | 0.07 | 0.45% | 15.16 | 15.69 | 32955 | 5078 | 1.01% |
| 2025-01-06 | 15.52 | 15.56 | 0.09 | 0.58% | 15.16 | 15.85 | 22339 | 3471 | 0.68% |
| 2025-01-03 | 16.20 | 15.47 | -0.69 | -4.27% | 15.45 | 16.26 | 28851 | 4563 | 0.88% |
| 2025-01-02 | 16.67 | 16.16 | -0.48 | -2.88% | 15.93 | 16.88 | 25574 | 4171 | 0.78% |
| 2024-12-31 | 17.03 | 16.64 | -0.47 | -2.75% | 16.63 | 17.18 | 24105 | 4057 | 0.74% |
| 2024-12-30 | 17.30 | 17.11 | -0.42 | -2.40% | 16.76 | 17.60 | 30138 | 5176 | 0.92% |
| 2024-12-27 | 17.30 | 17.53 | 0.18 | 1.04% | 17.21 | 17.68 | 30991 | 5415 | 0.95% |
| 2024-12-26 | 16.99 | 17.35 | 0.27 | 1.58% | 16.95 | 17.53 | 21133 | 3669 | 0.65% |