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 | 18.39 | 18.47 | -0.08 | -0.43% | 18.35 | 18.61 | 113706 | 20991 | 0.86% |
| 2025-04-02 | 19.14 | 18.55 | -0.68 | -3.54% | 18.40 | 19.17 | 273244 | 50801 | 2.08% |
| 2025-04-01 | 19.20 | 19.23 | 0.12 | 0.63% | 19.12 | 19.50 | 136516 | 26288 | 1.04% |
| 2025-03-31 | 19.75 | 19.11 | -0.77 | -3.87% | 18.96 | 19.75 | 159201 | 30532 | 1.21% |
| 2025-03-28 | 19.83 | 19.88 | -0.02 | -0.10% | 19.66 | 20.03 | 71325 | 14163 | 0.54% |
| 2025-03-27 | 19.80 | 19.90 | 0.03 | 0.15% | 19.41 | 20.13 | 82726 | 16417 | 0.63% |
| 2025-03-26 | 19.80 | 19.87 | 0.00 | 0.00% | 19.76 | 20.08 | 68461 | 13646 | 0.52% |
| 2025-03-25 | 19.75 | 19.87 | 0.08 | 0.40% | 19.72 | 20.14 | 98821 | 19713 | 0.75% |
| 2025-03-24 | 20.36 | 19.79 | -0.68 | -3.32% | 19.54 | 20.46 | 151818 | 30184 | 1.15% |
| 2025-03-21 | 20.37 | 20.47 | -0.02 | -0.10% | 20.29 | 20.76 | 119070 | 24457 | 0.91% |
| 2025-03-20 | 20.35 | 20.49 | 0.15 | 0.74% | 20.15 | 20.93 | 128420 | 26410 | 0.98% |
| 2025-03-19 | 20.43 | 20.34 | -0.17 | -0.83% | 20.24 | 20.55 | 87194 | 17761 | 0.66% |
| 2025-03-18 | 20.70 | 20.51 | -0.16 | -0.77% | 20.43 | 20.81 | 92156 | 18964 | 0.70% |
| 2025-03-17 | 20.85 | 20.67 | -0.18 | -0.86% | 20.67 | 20.96 | 97594 | 20288 | 0.74% |
| 2025-03-14 | 20.87 | 20.85 | 0.00 | 0.00% | 20.47 | 20.96 | 149426 | 31032 | 1.14% |
| 2025-03-13 | 20.65 | 20.85 | 0.18 | 0.87% | 20.39 | 21.05 | 183235 | 38000 | 1.39% |
| 2025-03-12 | 21.00 | 20.67 | -0.29 | -1.38% | 20.63 | 21.12 | 155396 | 32261 | 1.18% |
| 2025-03-11 | 20.30 | 20.96 | 0.44 | 2.14% | 20.22 | 20.99 | 195272 | 40559 | 1.48% |
| 2025-03-10 | 20.21 | 20.52 | 0.47 | 2.34% | 20.07 | 20.89 | 228352 | 46910 | 1.74% |
| 2025-03-07 | 19.50 | 20.05 | 0.59 | 3.03% | 19.37 | 20.53 | 303725 | 60961 | 2.31% |
| 2025-03-06 | 19.38 | 19.46 | 0.14 | 0.72% | 19.24 | 19.59 | 136546 | 26524 | 1.04% |
| 2025-03-05 | 19.48 | 19.32 | -0.16 | -0.82% | 19.23 | 19.62 | 116063 | 22467 | 0.88% |
| 2025-03-04 | 19.09 | 19.48 | 0.55 | 2.91% | 18.93 | 19.69 | 224797 | 43777 | 1.71% |
| 2025-03-03 | 18.81 | 18.93 | 0.12 | 0.64% | 18.75 | 19.18 | 96850 | 18409 | 0.74% |
| 2025-02-28 | 19.05 | 18.81 | -0.30 | -1.57% | 18.75 | 19.34 | 136442 | 25962 | 1.04% |
| 2025-02-27 | 19.37 | 19.11 | -0.29 | -1.49% | 18.88 | 19.39 | 121834 | 23270 | 0.93% |
| 2025-02-26 | 19.30 | 19.40 | 0.12 | 0.62% | 19.18 | 19.56 | 91038 | 17631 | 0.69% |
| 2025-02-25 | 19.50 | 19.28 | -0.37 | -1.88% | 19.25 | 19.55 | 108072 | 20953 | 0.82% |
| 2025-02-24 | 19.80 | 19.65 | -0.08 | -0.41% | 19.54 | 19.85 | 114143 | 22478 | 0.87% |
| 2025-02-21 | 19.55 | 19.73 | 0.15 | 0.77% | 19.41 | 19.78 | 140883 | 27642 | 1.07% |
| 2025-02-20 | 19.35 | 19.58 | 0.15 | 0.77% | 19.11 | 19.75 | 118426 | 23148 | 0.90% |
| 2025-02-19 | 19.33 | 19.43 | 0.10 | 0.52% | 19.26 | 19.53 | 121580 | 23548 | 0.92% |
| 2025-02-18 | 19.76 | 19.33 | -0.42 | -2.13% | 19.21 | 19.76 | 104042 | 20272 | 0.79% |
| 2025-02-17 | 19.87 | 19.75 | -0.09 | -0.45% | 19.55 | 19.94 | 108627 | 21388 | 0.83% |
| 2025-02-14 | 19.93 | 19.84 | -0.15 | -0.75% | 19.68 | 20.03 | 96927 | 19200 | 0.74% |
| 2025-02-13 | 20.00 | 19.99 | -0.04 | -0.20% | 19.94 | 20.59 | 189726 | 38365 | 1.44% |
| 2025-02-12 | 20.00 | 20.03 | 0.05 | 0.25% | 19.81 | 20.07 | 93564 | 18670 | 0.71% |
| 2025-02-11 | 20.22 | 19.98 | -0.27 | -1.33% | 19.91 | 20.28 | 89492 | 17892 | 0.68% |
| 2025-02-10 | 20.26 | 20.25 | 0.00 | 0.00% | 20.14 | 20.45 | 92863 | 18844 | 0.71% |
| 2025-02-07 | 19.95 | 20.25 | 0.24 | 1.20% | 19.81 | 20.32 | 140644 | 28320 | 1.07% |
| 2025-02-06 | 19.49 | 20.01 | 0.45 | 2.30% | 19.43 | 20.02 | 150248 | 29740 | 1.14% |
| 2025-02-05 | 19.73 | 19.56 | -0.06 | -0.31% | 19.48 | 19.81 | 77976 | 15310 | 0.59% |
| 2025-01-27 | 19.77 | 19.62 | -0.10 | -0.51% | 19.54 | 19.85 | 68554 | 13498 | 0.52% |
| 2025-01-24 | 19.77 | 19.72 | -0.01 | -0.05% | 19.65 | 19.89 | 80321 | 15886 | 0.61% |
| 2025-01-23 | 20.17 | 19.73 | -0.27 | -1.35% | 19.72 | 20.35 | 94395 | 18870 | 0.72% |
| 2025-01-22 | 19.99 | 20.00 | 0.00 | 0.00% | 19.74 | 20.07 | 51422 | 10214 | 0.39% |
| 2025-01-21 | 20.22 | 20.00 | -0.21 | -1.04% | 19.85 | 20.29 | 60750 | 12148 | 0.46% |
| 2025-01-20 | 20.30 | 20.21 | -0.06 | -0.30% | 20.15 | 20.55 | 69860 | 14191 | 0.53% |
| 2025-01-17 | 19.73 | 20.27 | 0.46 | 2.32% | 19.61 | 20.50 | 100659 | 20295 | 0.77% |
| 2025-01-16 | 20.06 | 19.81 | -0.18 | -0.90% | 19.64 | 20.32 | 100923 | 20070 | 0.77% |
| 2025-01-15 | 20.50 | 19.99 | -0.50 | -2.44% | 19.95 | 20.57 | 88411 | 17861 | 0.67% |
| 2025-01-14 | 19.90 | 20.49 | 0.56 | 2.81% | 19.81 | 20.58 | 96111 | 19559 | 0.73% |
| 2025-01-13 | 20.02 | 19.93 | -0.27 | -1.34% | 19.76 | 20.44 | 77690 | 15589 | 0.59% |
| 2025-01-10 | 20.28 | 20.20 | -0.23 | -1.13% | 20.15 | 20.77 | 108843 | 22206 | 0.83% |
| 2025-01-09 | 19.80 | 20.43 | 0.57 | 2.87% | 19.65 | 20.62 | 132806 | 26756 | 1.01% |
| 2025-01-08 | 20.02 | 19.86 | -0.30 | -1.49% | 19.46 | 20.15 | 91925 | 18191 | 0.70% |
| 2025-01-07 | 20.09 | 20.16 | 0.08 | 0.40% | 19.92 | 20.22 | 66038 | 13263 | 0.50% |
| 2025-01-06 | 20.20 | 20.08 | -0.14 | -0.69% | 19.88 | 20.41 | 81215 | 16325 | 0.62% |
| 2025-01-03 | 20.88 | 20.22 | -0.68 | -3.25% | 20.18 | 21.09 | 121361 | 24956 | 0.92% |
| 2025-01-02 | 22.10 | 20.90 | -1.34 | -6.03% | 20.67 | 22.23 | 183913 | 39432 | 1.40% |
| 2024-12-31 | 22.26 | 22.24 | -0.05 | -0.22% | 21.80 | 22.59 | 154103 | 34276 | 1.17% |
| 2024-12-30 | 22.20 | 22.29 | 0.02 | 0.09% | 22.00 | 22.62 | 144790 | 32375 | 1.10% |
| 2024-12-27 | 22.15 | 22.27 | 0.78 | 3.63% | 21.76 | 22.68 | 251855 | 56023 | 1.91% |
| 2024-12-26 | 21.27 | 21.49 | 0.24 | 1.13% | 21.25 | 21.90 | 92188 | 19943 | 0.70% |