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 | 18.73 | 18.87 | 0.14 | 0.75% | 18.58 | 18.87 | 26965 | 5057 | 2.57% |
| 2025-03-13 | 18.85 | 18.73 | -0.14 | -0.74% | 18.55 | 18.91 | 21061 | 3939 | 2.00% |
| 2025-03-12 | 18.80 | 18.87 | 0.09 | 0.48% | 18.68 | 18.95 | 20298 | 3818 | 1.93% |
| 2025-03-11 | 18.50 | 18.78 | 0.21 | 1.13% | 18.40 | 18.80 | 18656 | 3483 | 1.78% |
| 2025-03-10 | 19.10 | 18.57 | -0.12 | -0.64% | 18.42 | 19.13 | 34596 | 6470 | 3.29% |
| 2025-03-07 | 18.93 | 18.69 | -0.25 | -1.32% | 18.65 | 19.01 | 19227 | 3614 | 1.83% |
| 2025-03-06 | 18.92 | 18.94 | 0.16 | 0.85% | 18.68 | 19.19 | 31822 | 6010 | 3.03% |
| 2025-03-05 | 19.41 | 18.78 | -0.55 | -2.85% | 18.70 | 19.93 | 39509 | 7521 | 3.76% |
| 2025-03-04 | 18.78 | 19.33 | 0.53 | 2.82% | 18.58 | 19.38 | 37807 | 7166 | 3.60% |
| 2025-03-03 | 18.55 | 18.80 | 0.15 | 0.80% | 18.55 | 18.97 | 28001 | 5251 | 2.66% |
| 2025-02-28 | 18.60 | 18.65 | 0.00 | 0.00% | 18.50 | 19.00 | 36063 | 6763 | 3.43% |
| 2025-02-27 | 18.25 | 18.65 | 0.48 | 2.64% | 18.15 | 18.73 | 39900 | 7353 | 3.80% |
| 2025-02-26 | 17.91 | 18.17 | 0.22 | 1.23% | 17.90 | 18.20 | 22972 | 4164 | 2.19% |
| 2025-02-25 | 17.95 | 17.95 | -0.11 | -0.61% | 17.90 | 18.23 | 17658 | 3184 | 1.68% |
| 2025-02-24 | 17.86 | 18.06 | 0.20 | 1.12% | 17.82 | 18.25 | 24524 | 4419 | 2.33% |
| 2025-02-21 | 17.90 | 17.86 | -0.14 | -0.78% | 17.68 | 18.00 | 20332 | 3616 | 1.94% |
| 2025-02-20 | 17.83 | 18.00 | 0.22 | 1.24% | 17.71 | 18.09 | 18753 | 3374 | 1.78% |
| 2025-02-19 | 17.51 | 17.78 | 0.15 | 0.85% | 17.51 | 17.80 | 12114 | 2144 | 1.15% |
| 2025-02-18 | 18.01 | 17.63 | -0.38 | -2.11% | 17.53 | 18.05 | 18210 | 3234 | 1.73% |
| 2025-02-17 | 17.85 | 18.01 | 0.13 | 0.73% | 17.83 | 18.12 | 16863 | 3034 | 1.60% |
| 2025-02-14 | 17.95 | 17.88 | -0.10 | -0.56% | 17.77 | 18.10 | 16906 | 3031 | 1.61% |
| 2025-02-13 | 18.21 | 17.98 | -0.21 | -1.15% | 17.98 | 18.22 | 19133 | 3462 | 1.82% |
| 2025-02-12 | 18.16 | 18.19 | 0.03 | 0.17% | 18.05 | 18.26 | 18704 | 3395 | 1.78% |
| 2025-02-11 | 18.18 | 18.16 | -0.03 | -0.16% | 18.07 | 18.24 | 17861 | 3241 | 1.70% |
| 2025-02-10 | 18.18 | 18.19 | 0.15 | 0.83% | 18.09 | 18.29 | 24348 | 4424 | 2.32% |
| 2025-02-07 | 17.85 | 18.04 | 0.20 | 1.12% | 17.80 | 18.09 | 29544 | 5305 | 2.81% |
| 2025-02-06 | 17.75 | 17.84 | 0.09 | 0.51% | 17.57 | 17.86 | 25971 | 4604 | 2.47% |
| 2025-02-05 | 18.18 | 17.75 | -0.21 | -1.17% | 17.68 | 18.18 | 26019 | 4629 | 2.48% |
| 2025-01-27 | 18.05 | 17.96 | -0.02 | -0.11% | 17.95 | 18.38 | 23745 | 4318 | 2.26% |
| 2025-01-24 | 17.93 | 17.98 | 0.00 | 0.00% | 17.77 | 18.23 | 28329 | 5091 | 2.70% |
| 2025-01-23 | 18.06 | 17.98 | 0.10 | 0.56% | 17.92 | 18.29 | 25898 | 4692 | 2.46% |
| 2025-01-22 | 18.08 | 17.88 | -0.20 | -1.11% | 17.83 | 18.11 | 11596 | 2079 | 1.10% |
| 2025-01-21 | 18.15 | 18.08 | 0.04 | 0.22% | 17.75 | 18.28 | 18864 | 3384 | 1.80% |
| 2025-01-20 | 17.81 | 18.04 | 0.26 | 1.46% | 17.71 | 18.19 | 24419 | 4394 | 2.32% |
| 2025-01-17 | 17.82 | 17.78 | -0.13 | -0.73% | 17.68 | 17.98 | 18460 | 3283 | 1.76% |
| 2025-01-16 | 17.84 | 17.91 | 0.14 | 0.79% | 17.80 | 18.45 | 29194 | 5257 | 2.78% |
| 2025-01-15 | 17.90 | 17.77 | -0.14 | -0.78% | 17.67 | 17.97 | 18305 | 3257 | 1.74% |
| 2025-01-14 | 17.50 | 17.91 | 0.51 | 2.93% | 17.50 | 18.09 | 46483 | 8295 | 4.42% |
| 2025-01-13 | 17.20 | 17.40 | -0.01 | -0.06% | 16.77 | 17.47 | 27718 | 4767 | 2.64% |
| 2025-01-10 | 18.15 | 17.41 | -0.57 | -3.17% | 17.28 | 18.16 | 32989 | 5833 | 3.14% |
| 2025-01-09 | 18.10 | 17.98 | -0.29 | -1.59% | 17.88 | 18.36 | 30292 | 5479 | 2.88% |
| 2025-01-08 | 17.94 | 18.27 | 0.22 | 1.22% | 17.55 | 18.45 | 47315 | 8547 | 4.50% |
| 2025-01-07 | 17.85 | 18.05 | 0.36 | 2.04% | 17.46 | 18.15 | 35132 | 6270 | 3.34% |
| 2025-01-06 | 18.24 | 17.69 | -0.84 | -4.53% | 17.01 | 18.78 | 52222 | 9349 | 4.97% |
| 2025-01-03 | 18.04 | 18.53 | 0.26 | 1.42% | 18.04 | 19.50 | 65860 | 12326 | 6.27% |
| 2025-01-02 | 18.50 | 18.27 | 0.38 | 2.12% | 18.10 | 19.68 | 73859 | 13906 | 14.11% |
| 2024-12-31 | 18.35 | 17.89 | -0.41 | -2.24% | 17.89 | 18.51 | 28299 | 5121 | 5.41% |
| 2024-12-30 | 18.80 | 18.30 | -0.54 | -2.87% | 18.23 | 18.80 | 24260 | 4470 | 4.64% |
| 2024-12-27 | 18.67 | 18.84 | 0.14 | 0.75% | 18.51 | 18.99 | 17439 | 3279 | 3.33% |
| 2024-12-26 | 18.62 | 18.70 | 0.10 | 0.54% | 18.46 | 18.97 | 28308 | 5284 | 5.41% |
| 2024-12-25 | 19.13 | 18.60 | -0.72 | -3.73% | 18.34 | 19.30 | 33809 | 6322 | 6.46% |
| 2024-12-24 | 19.01 | 19.32 | 0.45 | 2.38% | 18.73 | 19.35 | 27737 | 5285 | 5.30% |
| 2024-12-23 | 19.43 | 18.87 | -0.54 | -2.78% | 18.83 | 19.60 | 36301 | 6977 | 6.94% |
| 2024-12-20 | 19.11 | 19.41 | 0.30 | 1.57% | 19.01 | 19.62 | 28193 | 5467 | 5.39% |
| 2024-12-19 | 18.75 | 19.11 | 0.11 | 0.58% | 18.53 | 19.29 | 32485 | 6113 | 6.21% |
| 2024-12-18 | 19.02 | 19.00 | -0.05 | -0.26% | 18.77 | 19.20 | 26324 | 5006 | 5.03% |
| 2024-12-17 | 20.27 | 19.05 | -1.23 | -6.07% | 19.01 | 20.28 | 47567 | 9253 | 9.09% |
| 2024-12-16 | 20.72 | 20.28 | -0.19 | -0.93% | 20.00 | 21.18 | 40675 | 8410 | 7.77% |
| 2024-12-13 | 20.95 | 20.47 | -0.50 | -2.38% | 20.36 | 20.95 | 39031 | 8045 | 7.46% |
| 2024-12-12 | 20.75 | 20.97 | 0.17 | 0.82% | 20.64 | 20.99 | 45121 | 9408 | 8.62% |
| 2024-12-11 | 20.90 | 20.80 | -0.20 | -0.95% | 20.42 | 21.00 | 54987 | 11376 | 10.51% |
| 2024-12-10 | 21.50 | 21.00 | -0.27 | -1.27% | 20.90 | 21.86 | 75669 | 15996 | 14.46% |
| 2024-12-09 | 20.03 | 21.27 | 1.22 | 6.08% | 19.74 | 22.02 | 119267 | 24979 | 22.79% |
| 2024-12-06 | 20.27 | 20.05 | -0.22 | -1.09% | 19.90 | 20.27 | 35781 | 7171 | 6.84% |