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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 19.09 | 19.59 | 0.50 | 2.62% | 19.00 | 19.80 | 259620 | 50392 | 3.09% |
| 2025-03-13 | 20.42 | 19.09 | -1.04 | -5.17% | 18.89 | 20.47 | 364232 | 70919 | 4.33% |
| 2025-03-12 | 20.05 | 20.13 | 0.14 | 0.70% | 19.88 | 20.58 | 277972 | 56306 | 3.30% |
| 2025-03-11 | 19.75 | 19.99 | -0.20 | -0.99% | 19.57 | 20.28 | 295419 | 58699 | 3.51% |
| 2025-03-10 | 19.96 | 20.19 | 0.28 | 1.41% | 19.76 | 20.80 | 355215 | 72029 | 4.22% |
| 2025-03-07 | 19.78 | 19.91 | -0.03 | -0.15% | 19.69 | 20.15 | 241877 | 48116 | 2.87% |
| 2025-03-06 | 19.86 | 19.94 | 0.14 | 0.71% | 19.78 | 20.17 | 267181 | 53299 | 3.18% |
| 2025-03-05 | 19.18 | 19.80 | 0.70 | 3.66% | 19.16 | 19.92 | 316410 | 62099 | 3.76% |
| 2025-03-04 | 18.64 | 19.10 | 0.28 | 1.49% | 18.56 | 19.49 | 248369 | 47629 | 2.95% |
| 2025-03-03 | 19.00 | 18.82 | -0.18 | -0.95% | 18.55 | 19.24 | 286188 | 54063 | 3.40% |
| 2025-02-28 | 20.59 | 19.00 | -1.60 | -7.77% | 18.93 | 20.77 | 449453 | 87916 | 5.34% |
| 2025-02-27 | 21.02 | 20.60 | -0.63 | -2.97% | 20.08 | 21.06 | 465625 | 95748 | 5.53% |
| 2025-02-26 | 20.97 | 21.23 | 0.43 | 2.07% | 20.75 | 21.71 | 616585 | 131069 | 7.33% |
| 2025-02-25 | 19.50 | 20.80 | 0.90 | 4.52% | 19.42 | 21.60 | 630288 | 130375 | 7.49% |
| 2025-02-24 | 20.00 | 19.90 | -0.10 | -0.50% | 19.40 | 20.20 | 406820 | 80656 | 4.83% |
| 2025-02-21 | 19.65 | 20.00 | 0.15 | 0.76% | 19.65 | 20.60 | 461181 | 92396 | 5.48% |
| 2025-02-20 | 19.48 | 19.85 | 0.38 | 1.95% | 19.39 | 20.09 | 480830 | 95114 | 5.71% |
| 2025-02-19 | 18.35 | 19.47 | 1.01 | 5.47% | 18.35 | 19.48 | 457896 | 87898 | 5.44% |
| 2025-02-18 | 18.77 | 18.46 | -0.36 | -1.91% | 18.38 | 19.09 | 327303 | 61460 | 3.89% |
| 2025-02-17 | 18.39 | 18.82 | 0.56 | 3.07% | 18.39 | 19.05 | 343339 | 64512 | 4.08% |
| 2025-02-14 | 18.10 | 18.26 | 0.06 | 0.33% | 18.02 | 18.45 | 210749 | 38478 | 2.50% |
| 2025-02-13 | 18.96 | 18.20 | -0.87 | -4.56% | 18.18 | 19.11 | 384997 | 71346 | 4.58% |
| 2025-02-12 | 18.80 | 19.07 | 0.11 | 0.58% | 18.51 | 19.21 | 303108 | 57364 | 3.60% |
| 2025-02-11 | 19.11 | 18.96 | -0.18 | -0.94% | 18.77 | 19.32 | 295908 | 56197 | 3.52% |
| 2025-02-10 | 19.97 | 19.14 | -0.98 | -4.87% | 18.90 | 19.98 | 584303 | 111988 | 6.94% |
| 2025-02-07 | 19.26 | 20.12 | 0.86 | 4.47% | 19.14 | 20.36 | 549452 | 109494 | 6.53% |
| 2025-02-06 | 18.18 | 19.26 | 0.97 | 5.30% | 18.10 | 19.45 | 444945 | 84918 | 5.29% |
| 2025-02-05 | 18.12 | 18.29 | 0.41 | 2.29% | 18.01 | 18.66 | 281338 | 51604 | 3.34% |
| 2025-01-27 | 18.60 | 17.88 | -0.78 | -4.18% | 17.81 | 18.66 | 242661 | 43889 | 2.88% |
| 2025-01-24 | 17.95 | 18.66 | 0.47 | 2.58% | 17.80 | 18.67 | 332484 | 60937 | 3.95% |
| 2025-01-23 | 18.35 | 18.19 | 0.01 | 0.06% | 18.13 | 19.17 | 436136 | 80879 | 5.18% |
| 2025-01-22 | 18.20 | 18.18 | -0.20 | -1.09% | 17.96 | 18.38 | 204580 | 37250 | 2.43% |
| 2025-01-21 | 18.23 | 18.38 | 0.23 | 1.27% | 18.03 | 18.51 | 337232 | 61692 | 4.01% |
| 2025-01-20 | 18.10 | 18.15 | 0.32 | 1.79% | 17.95 | 18.57 | 307574 | 56035 | 3.66% |
| 2025-01-17 | 17.90 | 17.83 | -0.11 | -0.61% | 17.64 | 18.31 | 245170 | 44007 | 2.91% |
| 2025-01-16 | 18.19 | 17.94 | -0.22 | -1.21% | 17.65 | 18.44 | 334417 | 60323 | 3.97% |
| 2025-01-15 | 18.28 | 18.16 | 0.03 | 0.17% | 18.02 | 18.45 | 386995 | 70531 | 4.60% |
| 2025-01-14 | 16.84 | 18.13 | 1.35 | 8.05% | 16.84 | 18.26 | 466824 | 82814 | 5.55% |
| 2025-01-13 | 17.40 | 16.78 | -0.69 | -3.95% | 16.65 | 17.67 | 496542 | 85048 | 5.90% |
| 2025-01-10 | 15.93 | 17.47 | 1.59 | 10.01% | 15.85 | 17.47 | 633194 | 108221 | 7.53% |
| 2025-01-09 | 15.54 | 15.88 | 0.23 | 1.47% | 15.46 | 16.10 | 244417 | 38565 | 2.90% |
| 2025-01-08 | 15.55 | 15.65 | 0.04 | 0.26% | 14.92 | 16.01 | 244143 | 37692 | 2.90% |
| 2025-01-07 | 15.40 | 15.61 | 0.27 | 1.76% | 15.22 | 15.64 | 143808 | 22256 | 1.71% |
| 2025-01-06 | 15.45 | 15.34 | -0.16 | -1.03% | 15.18 | 15.70 | 181772 | 28072 | 2.16% |
| 2025-01-03 | 16.59 | 15.50 | -1.01 | -6.12% | 15.42 | 16.71 | 245922 | 39370 | 2.92% |
| 2025-01-02 | 16.99 | 16.51 | -0.49 | -2.88% | 16.31 | 17.20 | 235705 | 39455 | 2.80% |
| 2024-12-31 | 17.63 | 17.00 | -0.50 | -2.86% | 17.00 | 17.81 | 188601 | 32637 | 2.24% |
| 2024-12-30 | 17.60 | 17.50 | -0.31 | -1.74% | 17.30 | 17.95 | 200969 | 35328 | 2.39% |
| 2024-12-27 | 18.06 | 17.81 | -0.25 | -1.38% | 17.77 | 18.40 | 232261 | 41970 | 2.76% |
| 2024-12-26 | 17.96 | 18.06 | 0.05 | 0.28% | 17.55 | 18.18 | 266033 | 47649 | 3.16% |
| 2024-12-25 | 17.20 | 18.01 | 0.89 | 5.20% | 17.02 | 18.10 | 344719 | 60927 | 4.10% |
| 2024-12-24 | 16.98 | 17.12 | 0.29 | 1.72% | 16.87 | 17.32 | 157265 | 26839 | 1.87% |
| 2024-12-23 | 17.30 | 16.83 | -0.52 | -3.00% | 16.64 | 17.46 | 196648 | 33421 | 2.34% |
| 2024-12-20 | 17.02 | 17.35 | 0.31 | 1.82% | 16.99 | 17.63 | 251143 | 43623 | 2.98% |
| 2024-12-19 | 16.70 | 17.04 | 0.08 | 0.47% | 16.65 | 17.26 | 195295 | 33360 | 2.32% |
| 2024-12-18 | 17.22 | 16.96 | -0.07 | -0.41% | 16.82 | 17.33 | 195236 | 33215 | 2.32% |
| 2024-12-17 | 17.36 | 17.03 | -0.49 | -2.80% | 17.00 | 17.54 | 241177 | 41532 | 2.87% |
| 2024-12-16 | 18.38 | 17.52 | -0.93 | -5.04% | 17.41 | 18.65 | 427070 | 76278 | 5.08% |
| 2024-12-13 | 18.50 | 18.45 | -0.18 | -0.97% | 18.38 | 18.98 | 307112 | 57429 | 3.65% |
| 2024-12-12 | 18.97 | 18.63 | -0.62 | -3.22% | 18.46 | 19.04 | 391649 | 73271 | 4.65% |
| 2024-12-11 | 18.12 | 19.25 | 0.90 | 4.90% | 17.85 | 19.47 | 681170 | 127519 | 8.10% |
| 2024-12-10 | 17.96 | 18.35 | 0.80 | 4.56% | 17.65 | 18.88 | 589901 | 107973 | 7.01% |
| 2024-12-09 | 17.41 | 17.55 | -0.03 | -0.17% | 17.36 | 18.14 | 341681 | 60502 | 4.06% |