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 | 17.50 | 17.63 | -0.30 | -1.67% | 17.40 | 17.77 | 16372 | 2876 | 1.01% |
| 2025-04-02 | 17.90 | 17.93 | 0.02 | 0.11% | 17.79 | 18.19 | 9845 | 1765 | 0.60% |
| 2025-04-01 | 17.87 | 17.91 | 0.01 | 0.06% | 17.80 | 18.18 | 12329 | 2219 | 0.76% |
| 2025-03-31 | 17.60 | 17.90 | 0.10 | 0.56% | 17.40 | 18.03 | 19197 | 3402 | 1.18% |
| 2025-03-28 | 18.04 | 17.80 | -0.28 | -1.55% | 17.74 | 18.18 | 14706 | 2630 | 0.90% |
| 2025-03-27 | 18.00 | 18.08 | 0.08 | 0.44% | 17.63 | 18.42 | 18989 | 3427 | 1.17% |
| 2025-03-26 | 17.84 | 18.00 | 0.09 | 0.50% | 17.80 | 18.28 | 15649 | 2830 | 0.96% |
| 2025-03-25 | 17.69 | 17.91 | 0.13 | 0.73% | 17.51 | 18.09 | 16501 | 2940 | 1.01% |
| 2025-03-24 | 18.75 | 17.78 | -0.95 | -5.07% | 17.35 | 18.80 | 47882 | 8575 | 2.94% |
| 2025-03-21 | 19.21 | 18.73 | -0.61 | -3.15% | 18.70 | 19.40 | 24732 | 4683 | 1.52% |
| 2025-03-20 | 19.51 | 19.34 | -0.21 | -1.07% | 19.29 | 19.63 | 16801 | 3264 | 1.03% |
| 2025-03-19 | 20.00 | 19.55 | -0.45 | -2.25% | 19.45 | 20.00 | 28923 | 5673 | 1.78% |
| 2025-03-18 | 19.85 | 20.00 | 0.29 | 1.47% | 19.71 | 20.40 | 31364 | 6300 | 1.93% |
| 2025-03-17 | 19.61 | 19.71 | 0.01 | 0.05% | 19.58 | 19.93 | 19837 | 3914 | 1.22% |
| 2025-03-14 | 19.46 | 19.70 | 0.24 | 1.23% | 19.20 | 19.81 | 22624 | 4417 | 1.39% |
| 2025-03-13 | 19.97 | 19.46 | -0.51 | -2.55% | 19.27 | 19.97 | 32848 | 6412 | 2.02% |
| 2025-03-12 | 20.27 | 19.97 | -0.20 | -0.99% | 19.93 | 20.47 | 26643 | 5373 | 1.64% |
| 2025-03-11 | 20.14 | 20.17 | -0.17 | -0.84% | 19.81 | 20.24 | 31199 | 6235 | 1.92% |
| 2025-03-10 | 20.00 | 20.34 | 0.35 | 1.75% | 19.95 | 20.76 | 43018 | 8776 | 2.64% |
| 2025-03-07 | 20.31 | 19.99 | -0.45 | -2.20% | 19.86 | 20.45 | 32660 | 6567 | 2.01% |
| 2025-03-06 | 19.88 | 20.44 | 0.70 | 3.55% | 19.75 | 20.60 | 47283 | 9598 | 2.90% |
| 2025-03-05 | 20.17 | 19.74 | -0.45 | -2.23% | 19.56 | 20.18 | 33578 | 6640 | 2.06% |
| 2025-03-04 | 19.95 | 20.19 | 0.14 | 0.70% | 19.62 | 20.20 | 39322 | 7849 | 2.42% |
| 2025-03-03 | 19.25 | 20.05 | 0.78 | 4.05% | 19.25 | 20.65 | 65244 | 13189 | 4.01% |
| 2025-02-28 | 20.15 | 19.27 | -1.14 | -5.59% | 19.19 | 20.34 | 45106 | 8881 | 2.77% |
| 2025-02-27 | 20.47 | 20.41 | -0.08 | -0.39% | 20.04 | 20.84 | 47891 | 9800 | 2.94% |
| 2025-02-26 | 20.39 | 20.49 | 0.26 | 1.29% | 20.18 | 20.63 | 44129 | 8983 | 2.71% |
| 2025-02-25 | 19.77 | 20.23 | 0.24 | 1.20% | 19.70 | 20.33 | 41525 | 8366 | 2.55% |
| 2025-02-24 | 20.30 | 19.99 | -0.03 | -0.15% | 19.71 | 20.35 | 40074 | 8018 | 2.46% |
| 2025-02-21 | 19.49 | 20.02 | 0.53 | 2.72% | 19.25 | 20.07 | 46225 | 9138 | 2.84% |
| 2025-02-20 | 19.47 | 19.49 | 0.02 | 0.10% | 19.19 | 19.61 | 25774 | 5004 | 1.58% |
| 2025-02-19 | 19.08 | 19.47 | 0.36 | 1.88% | 18.95 | 19.67 | 30605 | 5946 | 1.88% |
| 2025-02-18 | 19.70 | 19.11 | -0.44 | -2.25% | 18.95 | 19.93 | 38243 | 7454 | 2.35% |
| 2025-02-17 | 19.44 | 19.55 | 0.15 | 0.77% | 19.38 | 19.80 | 27325 | 5356 | 1.68% |
| 2025-02-14 | 19.41 | 19.40 | -0.12 | -0.61% | 19.28 | 19.80 | 27854 | 5439 | 1.71% |
| 2025-02-13 | 19.80 | 19.52 | -0.45 | -2.25% | 19.52 | 20.12 | 30611 | 6048 | 1.88% |
| 2025-02-12 | 19.55 | 19.97 | 0.44 | 2.25% | 19.30 | 20.03 | 30573 | 6000 | 1.88% |
| 2025-02-11 | 20.00 | 19.53 | -0.51 | -2.54% | 19.45 | 20.00 | 32539 | 6387 | 2.00% |
| 2025-02-10 | 19.48 | 20.04 | 0.56 | 2.87% | 19.23 | 20.07 | 40297 | 7942 | 2.47% |
| 2025-02-07 | 19.49 | 19.48 | 0.03 | 0.15% | 19.13 | 19.71 | 39878 | 7771 | 2.45% |
| 2025-02-06 | 18.55 | 19.45 | 0.71 | 3.79% | 18.55 | 19.61 | 31555 | 6066 | 1.94% |
| 2025-02-05 | 18.88 | 18.74 | 0.36 | 1.96% | 18.43 | 18.95 | 18842 | 3519 | 1.16% |
| 2025-01-27 | 19.06 | 18.38 | -0.58 | -3.06% | 18.38 | 19.24 | 19004 | 3551 | 1.17% |
| 2025-01-24 | 18.65 | 18.96 | 0.36 | 1.94% | 18.58 | 19.03 | 23260 | 4391 | 1.43% |
| 2025-01-23 | 19.43 | 18.60 | -0.65 | -3.38% | 18.59 | 19.56 | 35118 | 6698 | 2.16% |
| 2025-01-22 | 19.08 | 19.25 | 0.05 | 0.26% | 18.92 | 19.64 | 33508 | 6461 | 2.06% |
| 2025-01-21 | 20.03 | 19.20 | -0.73 | -3.66% | 18.71 | 20.09 | 50851 | 9764 | 3.12% |
| 2025-01-20 | 19.69 | 19.93 | 0.39 | 2.00% | 19.64 | 20.60 | 45530 | 9163 | 2.80% |
| 2025-01-17 | 19.50 | 19.54 | -0.02 | -0.10% | 19.12 | 20.00 | 29031 | 5687 | 1.78% |
| 2025-01-16 | 19.65 | 19.56 | 0.12 | 0.62% | 19.26 | 20.10 | 37505 | 7384 | 2.30% |
| 2025-01-15 | 20.03 | 19.44 | -0.64 | -3.19% | 19.27 | 20.06 | 27885 | 5459 | 1.71% |
| 2025-01-14 | 19.35 | 20.08 | 0.98 | 5.13% | 19.17 | 20.25 | 33124 | 6589 | 2.03% |
| 2025-01-13 | 19.20 | 19.10 | -0.56 | -2.85% | 18.65 | 19.49 | 29572 | 5639 | 1.82% |
| 2025-01-10 | 19.64 | 19.66 | 0.02 | 0.10% | 19.52 | 20.39 | 44476 | 8882 | 2.73% |
| 2025-01-09 | 18.92 | 19.64 | 0.46 | 2.40% | 18.92 | 20.55 | 36139 | 7216 | 2.22% |
| 2025-01-08 | 19.40 | 19.18 | -0.27 | -1.39% | 18.52 | 19.45 | 27148 | 5157 | 1.67% |
| 2025-01-07 | 18.12 | 19.45 | 1.35 | 7.46% | 18.01 | 19.68 | 41673 | 7830 | 2.56% |
| 2025-01-06 | 18.35 | 18.10 | -0.31 | -1.68% | 17.80 | 18.68 | 24489 | 4423 | 1.50% |
| 2025-01-03 | 18.90 | 18.41 | -0.50 | -2.64% | 18.35 | 19.39 | 35036 | 6598 | 2.15% |
| 2025-01-02 | 18.80 | 18.91 | 0.01 | 0.05% | 18.34 | 19.50 | 51192 | 9699 | 3.14% |
| 2024-12-31 | 20.00 | 18.90 | -1.15 | -5.74% | 18.88 | 20.10 | 65029 | 12511 | 3.99% |
| 2024-12-30 | 22.35 | 20.05 | -2.41 | -10.73% | 20.00 | 22.57 | 84791 | 17857 | 5.21% |
| 2024-12-27 | 22.45 | 22.46 | -0.34 | -1.49% | 22.08 | 23.42 | 52289 | 11882 | 3.21% |
| 2024-12-26 | 21.90 | 22.80 | 0.88 | 4.01% | 21.90 | 23.05 | 43431 | 9763 | 2.67% |
| 2024-12-25 | 22.84 | 21.92 | -1.02 | -4.45% | 21.59 | 23.00 | 39648 | 8742 | 2.44% |