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 | 20.71 | 20.79 | -0.29 | -1.38% | 20.49 | 21.14 | 24982 | 5194 | 3.71% |
| 2025-04-02 | 21.01 | 21.08 | -0.06 | -0.28% | 20.95 | 21.37 | 19675 | 4161 | 2.92% |
| 2025-04-01 | 21.00 | 21.14 | 0.23 | 1.10% | 20.92 | 21.43 | 31513 | 6683 | 4.68% |
| 2025-03-31 | 21.20 | 20.91 | -0.64 | -2.97% | 20.42 | 21.40 | 47584 | 9888 | 7.07% |
| 2025-03-28 | 22.51 | 21.55 | -0.95 | -4.22% | 21.55 | 22.72 | 53619 | 11837 | 7.97% |
| 2025-03-27 | 23.40 | 22.50 | -1.14 | -4.82% | 22.11 | 23.41 | 69083 | 15626 | 10.26% |
| 2025-03-26 | 23.84 | 23.64 | -0.61 | -2.52% | 23.41 | 24.59 | 79354 | 18962 | 11.79% |
| 2025-03-25 | 23.78 | 24.25 | 0.63 | 2.67% | 23.11 | 24.90 | 94440 | 22671 | 14.03% |
| 2025-03-24 | 24.60 | 23.62 | -1.26 | -5.06% | 23.20 | 25.63 | 136100 | 33324 | 20.22% |
| 2025-03-21 | 23.51 | 24.88 | 0.96 | 4.01% | 23.39 | 26.31 | 180802 | 45228 | 26.87% |
| 2025-03-20 | 23.10 | 23.92 | 0.86 | 3.73% | 22.78 | 24.82 | 128761 | 30368 | 19.13% |
| 2025-03-19 | 23.03 | 23.06 | 0.03 | 0.13% | 22.75 | 23.45 | 50953 | 11781 | 7.57% |
| 2025-03-18 | 22.55 | 23.03 | 0.49 | 2.17% | 22.50 | 23.04 | 47724 | 10883 | 7.09% |
| 2025-03-17 | 22.30 | 22.54 | 0.34 | 1.53% | 22.12 | 22.64 | 38725 | 8671 | 5.75% |
| 2025-03-14 | 21.98 | 22.20 | 0.28 | 1.28% | 21.68 | 22.30 | 25120 | 5535 | 3.73% |
| 2025-03-13 | 22.34 | 21.92 | -0.41 | -1.84% | 21.64 | 22.39 | 27334 | 5996 | 4.06% |
| 2025-03-12 | 22.17 | 22.33 | 0.17 | 0.77% | 22.01 | 22.40 | 29546 | 6571 | 4.39% |
| 2025-03-11 | 22.03 | 22.16 | -0.09 | -0.40% | 21.88 | 22.46 | 27371 | 6057 | 4.07% |
| 2025-03-10 | 21.89 | 22.25 | 0.36 | 1.64% | 21.80 | 22.32 | 24103 | 5348 | 3.58% |
| 2025-03-07 | 22.13 | 21.89 | -0.46 | -2.06% | 21.77 | 22.30 | 27724 | 6113 | 4.12% |
| 2025-03-06 | 22.12 | 22.35 | 0.12 | 0.54% | 22.02 | 22.42 | 36240 | 8061 | 5.38% |
| 2025-03-05 | 21.52 | 22.23 | 0.68 | 3.16% | 21.21 | 22.41 | 44164 | 9675 | 6.56% |
| 2025-03-04 | 21.20 | 21.55 | 0.37 | 1.75% | 21.01 | 21.55 | 21177 | 4531 | 3.15% |
| 2025-03-03 | 21.41 | 21.18 | -0.11 | -0.52% | 21.04 | 21.70 | 29005 | 6211 | 4.31% |
| 2025-02-28 | 22.59 | 21.29 | -1.30 | -5.75% | 21.20 | 22.59 | 48219 | 10517 | 7.16% |
| 2025-02-27 | 22.24 | 22.59 | 0.39 | 1.76% | 22.15 | 23.48 | 74181 | 16867 | 11.02% |
| 2025-02-26 | 22.29 | 22.20 | 0.17 | 0.77% | 21.99 | 22.38 | 26903 | 5967 | 4.00% |
| 2025-02-25 | 22.20 | 22.03 | -0.17 | -0.77% | 21.91 | 22.44 | 34921 | 7746 | 5.19% |
| 2025-02-24 | 22.00 | 22.20 | 0.29 | 1.32% | 21.71 | 22.55 | 43302 | 9595 | 6.43% |
| 2025-02-21 | 21.91 | 21.91 | 0.09 | 0.41% | 21.41 | 21.97 | 29429 | 6405 | 4.37% |
| 2025-02-20 | 21.95 | 21.82 | 0.03 | 0.14% | 21.59 | 21.98 | 23837 | 5189 | 3.54% |
| 2025-02-19 | 21.16 | 21.79 | 0.64 | 3.03% | 21.16 | 21.82 | 27463 | 5930 | 4.08% |
| 2025-02-18 | 21.99 | 21.15 | -0.82 | -3.73% | 21.10 | 22.02 | 26872 | 5805 | 3.99% |
| 2025-02-17 | 21.50 | 21.97 | 0.32 | 1.48% | 21.48 | 22.06 | 23309 | 5103 | 3.46% |
| 2025-02-14 | 21.83 | 21.65 | -0.19 | -0.87% | 21.51 | 21.92 | 23855 | 5171 | 3.54% |
| 2025-02-13 | 22.15 | 21.84 | -0.31 | -1.40% | 21.84 | 22.35 | 29781 | 6569 | 4.43% |
| 2025-02-12 | 21.88 | 22.15 | 0.15 | 0.68% | 21.87 | 22.16 | 24682 | 5444 | 3.67% |
| 2025-02-11 | 22.35 | 22.00 | -0.36 | -1.61% | 21.90 | 22.35 | 25659 | 5652 | 3.81% |
| 2025-02-10 | 22.12 | 22.36 | 0.26 | 1.18% | 22.07 | 22.37 | 28386 | 6318 | 4.22% |
| 2025-02-07 | 21.89 | 22.10 | 0.21 | 0.96% | 21.80 | 22.34 | 42915 | 9501 | 6.38% |
| 2025-02-06 | 21.42 | 21.89 | 0.38 | 1.77% | 21.26 | 21.93 | 33278 | 7209 | 4.94% |
| 2025-02-05 | 21.29 | 21.51 | 0.43 | 2.04% | 21.29 | 21.58 | 22281 | 4778 | 3.31% |
| 2025-01-27 | 21.60 | 21.08 | -0.30 | -1.40% | 21.08 | 21.99 | 33045 | 7138 | 4.91% |
| 2025-01-24 | 21.36 | 21.38 | 0.10 | 0.47% | 21.02 | 21.45 | 29475 | 6281 | 4.38% |
| 2025-01-23 | 21.50 | 21.28 | 0.00 | 0.00% | 21.28 | 21.76 | 29826 | 6418 | 4.43% |
| 2025-01-22 | 22.00 | 21.28 | -0.75 | -3.40% | 21.21 | 22.00 | 45416 | 9735 | 6.75% |
| 2025-01-21 | 22.28 | 22.03 | -0.15 | -0.68% | 21.63 | 22.56 | 74785 | 16434 | 14.96% |
| 2025-01-20 | 20.26 | 22.18 | 2.02 | 10.02% | 20.12 | 22.18 | 69766 | 14886 | 13.95% |
| 2025-01-17 | 20.16 | 20.16 | 0.00 | 0.00% | 19.83 | 20.30 | 19099 | 3839 | 3.82% |
| 2025-01-16 | 20.34 | 20.16 | 0.03 | 0.15% | 19.92 | 20.54 | 24543 | 4972 | 4.91% |
| 2025-01-15 | 20.32 | 20.13 | -0.17 | -0.84% | 20.07 | 20.50 | 20710 | 4195 | 4.14% |
| 2025-01-14 | 19.60 | 20.30 | 0.92 | 4.75% | 19.50 | 20.30 | 29145 | 5830 | 5.83% |
| 2025-01-13 | 19.48 | 19.38 | -0.22 | -1.12% | 19.02 | 19.65 | 17423 | 3367 | 3.48% |
| 2025-01-10 | 20.36 | 19.60 | -0.76 | -3.73% | 19.60 | 20.48 | 21992 | 4406 | 4.40% |
| 2025-01-09 | 20.38 | 20.36 | -0.01 | -0.05% | 20.30 | 20.58 | 21930 | 4483 | 4.39% |
| 2025-01-08 | 20.20 | 20.37 | 0.05 | 0.25% | 19.73 | 20.51 | 24362 | 4922 | 4.87% |
| 2025-01-07 | 19.78 | 20.32 | 0.45 | 2.26% | 19.69 | 20.33 | 25364 | 5079 | 5.07% |
| 2025-01-06 | 20.28 | 19.87 | -0.54 | -2.65% | 19.59 | 20.45 | 24775 | 4955 | 4.96% |
| 2025-01-03 | 21.93 | 20.41 | -1.44 | -6.59% | 20.40 | 21.98 | 35401 | 7489 | 7.08% |
| 2025-01-02 | 22.83 | 21.85 | -1.00 | -4.38% | 21.61 | 23.02 | 35867 | 8000 | 7.17% |
| 2024-12-31 | 23.43 | 22.85 | -0.59 | -2.52% | 22.79 | 23.75 | 27939 | 6489 | 5.59% |
| 2024-12-30 | 24.16 | 23.44 | -0.95 | -3.90% | 23.40 | 24.32 | 42094 | 10007 | 8.42% |
| 2024-12-27 | 23.97 | 24.39 | 0.28 | 1.16% | 23.82 | 24.75 | 56598 | 13775 | 11.32% |
| 2024-12-26 | 24.00 | 24.11 | -0.17 | -0.70% | 23.71 | 24.55 | 51140 | 12329 | 10.23% |