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 | 20.80 | 20.71 | -0.48 | -2.27% | 20.58 | 21.15 | 161030 | 33531 | 1.95% |
| 2025-04-02 | 20.95 | 21.19 | 0.19 | 0.90% | 20.87 | 21.37 | 134314 | 28456 | 1.63% |
| 2025-04-01 | 21.39 | 21.00 | -0.33 | -1.55% | 20.90 | 21.50 | 153797 | 32566 | 1.87% |
| 2025-03-31 | 21.43 | 21.33 | -0.32 | -1.48% | 20.75 | 21.57 | 237912 | 50236 | 2.89% |
| 2025-03-28 | 21.95 | 21.65 | -0.31 | -1.41% | 21.58 | 22.15 | 195344 | 42569 | 2.37% |
| 2025-03-27 | 22.15 | 21.96 | -0.28 | -1.26% | 21.77 | 22.60 | 255556 | 56618 | 3.10% |
| 2025-03-26 | 22.10 | 22.24 | 0.15 | 0.68% | 22.09 | 22.65 | 263143 | 58729 | 3.19% |
| 2025-03-25 | 22.38 | 22.09 | -0.35 | -1.56% | 22.03 | 22.83 | 260359 | 58298 | 3.16% |
| 2025-03-24 | 23.25 | 22.44 | -0.80 | -3.44% | 21.93 | 23.52 | 446544 | 100300 | 5.42% |
| 2025-03-21 | 24.30 | 23.24 | -1.36 | -5.53% | 23.24 | 24.49 | 457565 | 108303 | 5.55% |
| 2025-03-20 | 24.90 | 24.60 | -0.30 | -1.20% | 23.92 | 25.24 | 453650 | 111340 | 5.51% |
| 2025-03-19 | 25.29 | 24.90 | -0.16 | -0.64% | 24.65 | 25.76 | 523742 | 131378 | 6.36% |
| 2025-03-18 | 24.49 | 25.06 | 0.71 | 2.92% | 24.22 | 25.57 | 719384 | 178434 | 8.73% |
| 2025-03-17 | 23.77 | 24.35 | 1.07 | 4.60% | 23.47 | 24.74 | 834835 | 201806 | 10.13% |
| 2025-03-14 | 23.66 | 23.28 | -0.21 | -0.89% | 22.98 | 24.11 | 827673 | 194175 | 10.05% |
| 2025-03-13 | 26.08 | 23.49 | -2.61 | -10.00% | 23.49 | 26.54 | 1020012 | 250851 | 12.38% |
| 2025-03-12 | 28.94 | 26.10 | -1.72 | -6.18% | 26.05 | 29.10 | 1244484 | 340162 | 15.11% |
| 2025-03-11 | 27.12 | 27.82 | 2.01 | 7.79% | 26.50 | 28.39 | 1690444 | 467647 | 20.52% |
| 2025-03-10 | 24.91 | 25.81 | 2.35 | 10.02% | 24.90 | 25.81 | 567421 | 145589 | 6.89% |
| 2025-03-07 | 21.39 | 23.46 | 1.94 | 9.01% | 21.20 | 23.67 | 773449 | 179303 | 9.39% |
| 2025-03-06 | 21.11 | 21.52 | 0.65 | 3.11% | 20.36 | 21.80 | 323849 | 68515 | 3.93% |
| 2025-03-05 | 21.09 | 20.87 | -0.22 | -1.04% | 20.60 | 21.34 | 180525 | 37727 | 2.19% |
| 2025-03-04 | 20.40 | 21.09 | 0.33 | 1.59% | 20.28 | 21.39 | 199437 | 41895 | 2.42% |
| 2025-03-03 | 21.83 | 20.76 | -0.85 | -3.93% | 20.62 | 21.90 | 346993 | 73096 | 4.21% |
| 2025-02-28 | 21.82 | 21.61 | 0.18 | 0.84% | 21.36 | 22.40 | 442944 | 97021 | 5.38% |
| 2025-02-27 | 21.41 | 21.43 | 0.03 | 0.14% | 21.06 | 21.95 | 271288 | 58373 | 3.29% |
| 2025-02-26 | 21.05 | 21.40 | 0.35 | 1.66% | 21.04 | 22.13 | 401434 | 86676 | 4.87% |
| 2025-02-25 | 21.01 | 21.05 | -0.30 | -1.41% | 20.80 | 21.49 | 494511 | 104529 | 6.00% |
| 2025-02-24 | 20.65 | 21.35 | 1.69 | 8.60% | 20.63 | 21.63 | 747541 | 159430 | 9.07% |
| 2025-02-21 | 18.50 | 19.66 | 1.79 | 10.02% | 18.21 | 19.66 | 473047 | 91292 | 5.74% |
| 2025-02-20 | 18.00 | 17.87 | -0.16 | -0.89% | 17.81 | 18.05 | 55831 | 9977 | 0.68% |
| 2025-02-19 | 18.00 | 18.03 | 0.00 | 0.00% | 17.90 | 18.09 | 72193 | 12992 | 0.88% |
| 2025-02-18 | 18.08 | 18.03 | 0.01 | 0.06% | 17.94 | 18.33 | 75940 | 13793 | 0.92% |
| 2025-02-17 | 18.13 | 18.02 | -0.11 | -0.61% | 17.93 | 18.23 | 68252 | 12339 | 0.83% |
| 2025-02-14 | 18.01 | 18.13 | 0.09 | 0.50% | 18.01 | 18.19 | 42301 | 7661 | 0.51% |
| 2025-02-13 | 18.30 | 18.04 | -0.22 | -1.20% | 18.03 | 18.38 | 56196 | 10201 | 0.68% |
| 2025-02-12 | 18.24 | 18.26 | -0.03 | -0.16% | 18.11 | 18.29 | 46067 | 8382 | 0.56% |
| 2025-02-11 | 18.30 | 18.29 | 0.06 | 0.33% | 18.09 | 18.40 | 54409 | 9900 | 0.66% |
| 2025-02-10 | 18.28 | 18.23 | -0.05 | -0.27% | 18.22 | 18.55 | 90533 | 16602 | 1.10% |
| 2025-02-07 | 18.07 | 18.28 | 0.20 | 1.11% | 17.96 | 18.35 | 87025 | 15845 | 1.06% |
| 2025-02-06 | 17.90 | 18.08 | 0.15 | 0.84% | 17.70 | 18.10 | 65684 | 11747 | 0.80% |
| 2025-02-05 | 18.17 | 17.93 | -0.22 | -1.21% | 17.91 | 18.21 | 59767 | 10768 | 0.73% |
| 2025-01-27 | 18.13 | 18.15 | 0.06 | 0.33% | 18.11 | 18.41 | 47149 | 8600 | 0.57% |
| 2025-01-24 | 18.07 | 18.09 | 0.04 | 0.22% | 17.88 | 18.16 | 66676 | 12037 | 0.81% |
| 2025-01-23 | 18.46 | 18.05 | -0.25 | -1.37% | 18.05 | 18.48 | 91573 | 16712 | 1.11% |
| 2025-01-22 | 18.26 | 18.30 | 0.00 | 0.00% | 18.11 | 18.36 | 47738 | 8699 | 0.58% |
| 2025-01-21 | 18.04 | 18.30 | 0.29 | 1.61% | 17.92 | 18.33 | 55801 | 10118 | 0.68% |
| 2025-01-20 | 17.96 | 18.01 | 0.11 | 0.61% | 17.86 | 18.15 | 64119 | 11548 | 0.78% |
| 2025-01-17 | 17.75 | 17.90 | 0.10 | 0.56% | 17.70 | 17.93 | 39769 | 7093 | 0.48% |
| 2025-01-16 | 17.62 | 17.80 | 0.24 | 1.37% | 17.60 | 17.88 | 67197 | 11927 | 0.82% |
| 2025-01-15 | 17.64 | 17.56 | -0.10 | -0.57% | 17.50 | 17.72 | 49418 | 8687 | 0.60% |
| 2025-01-14 | 17.18 | 17.66 | 0.52 | 3.03% | 17.14 | 17.70 | 76250 | 13342 | 0.93% |
| 2025-01-13 | 17.30 | 17.14 | -0.22 | -1.27% | 17.08 | 17.46 | 65102 | 11204 | 0.79% |
| 2025-01-10 | 17.62 | 17.36 | -0.24 | -1.36% | 17.36 | 17.70 | 55409 | 9711 | 0.67% |
| 2025-01-09 | 17.70 | 17.60 | -0.24 | -1.35% | 17.59 | 17.84 | 63694 | 11265 | 0.77% |
| 2025-01-08 | 17.96 | 17.84 | -0.13 | -0.72% | 17.44 | 17.97 | 79482 | 14077 | 0.96% |
| 2025-01-07 | 17.93 | 17.97 | 0.19 | 1.07% | 17.74 | 18.18 | 77021 | 13850 | 0.93% |
| 2025-01-06 | 17.60 | 17.78 | 0.22 | 1.25% | 17.54 | 17.97 | 91037 | 16176 | 1.11% |
| 2025-01-03 | 18.08 | 17.56 | -0.44 | -2.44% | 17.50 | 18.21 | 115391 | 20586 | 1.40% |
| 2025-01-02 | 18.84 | 18.00 | -0.88 | -4.66% | 17.89 | 18.96 | 175065 | 32318 | 2.13% |
| 2024-12-31 | 19.12 | 18.88 | -0.24 | -1.26% | 18.88 | 19.22 | 104295 | 19855 | 1.27% |
| 2024-12-30 | 18.90 | 19.12 | 0.13 | 0.68% | 18.90 | 19.24 | 101917 | 19460 | 1.24% |
| 2024-12-27 | 19.16 | 18.99 | -0.19 | -0.99% | 18.83 | 19.17 | 120231 | 22789 | 1.46% |
| 2024-12-26 | 19.00 | 19.18 | 0.19 | 1.00% | 18.84 | 19.19 | 141403 | 26951 | 1.72% |
| 2024-12-25 | 18.85 | 18.99 | 0.07 | 0.37% | 18.76 | 19.04 | 123576 | 23384 | 1.50% |