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 | 19.86 | 19.81 | -0.54 | -2.65% | 19.75 | 20.34 | 362333 | 72390 | 2.90% |
| 2025-04-02 | 20.30 | 20.35 | 0.11 | 0.54% | 20.20 | 20.73 | 331922 | 67817 | 2.66% |
| 2025-04-01 | 20.22 | 20.24 | 0.03 | 0.15% | 20.11 | 20.49 | 333244 | 67569 | 2.67% |
| 2025-03-31 | 20.10 | 20.21 | -0.10 | -0.49% | 19.68 | 20.25 | 513607 | 102618 | 4.11% |
| 2025-03-28 | 20.43 | 20.31 | -0.19 | -0.93% | 20.30 | 20.68 | 339635 | 69402 | 2.72% |
| 2025-03-27 | 21.00 | 20.50 | -0.85 | -3.98% | 20.30 | 21.03 | 691451 | 142335 | 5.54% |
| 2025-03-26 | 21.71 | 21.35 | -0.57 | -2.60% | 21.31 | 21.71 | 486315 | 104182 | 3.89% |
| 2025-03-25 | 21.60 | 21.92 | 0.41 | 1.91% | 21.42 | 22.39 | 725843 | 159564 | 5.81% |
| 2025-03-24 | 21.45 | 21.51 | 0.11 | 0.51% | 20.84 | 21.71 | 509657 | 108458 | 4.08% |
| 2025-03-21 | 22.09 | 21.40 | -0.91 | -4.08% | 21.38 | 22.11 | 586387 | 127059 | 4.69% |
| 2025-03-20 | 22.58 | 22.31 | -0.08 | -0.36% | 22.30 | 22.94 | 469603 | 105955 | 3.76% |
| 2025-03-19 | 22.86 | 22.39 | -0.70 | -3.03% | 22.35 | 22.86 | 650197 | 146402 | 5.21% |
| 2025-03-18 | 22.99 | 23.09 | 0.28 | 1.23% | 22.51 | 23.32 | 844973 | 193824 | 6.76% |
| 2025-03-17 | 23.08 | 22.81 | -0.10 | -0.44% | 22.75 | 23.14 | 528351 | 120833 | 4.23% |
| 2025-03-14 | 22.73 | 22.91 | 0.20 | 0.88% | 22.43 | 23.11 | 723234 | 165392 | 5.79% |
| 2025-03-13 | 23.12 | 22.71 | -0.09 | -0.39% | 22.39 | 23.26 | 746497 | 170309 | 5.98% |
| 2025-03-12 | 22.70 | 22.80 | 0.18 | 0.80% | 22.51 | 23.10 | 810977 | 185430 | 6.49% |
| 2025-03-11 | 22.00 | 22.62 | 0.07 | 0.31% | 21.95 | 22.86 | 667179 | 150234 | 5.34% |
| 2025-03-10 | 22.33 | 22.55 | 0.42 | 1.90% | 22.20 | 22.90 | 667571 | 149848 | 5.34% |
| 2025-03-07 | 22.00 | 22.13 | -0.34 | -1.51% | 21.90 | 22.44 | 708130 | 156936 | 5.67% |
| 2025-03-06 | 22.20 | 22.47 | 0.34 | 1.54% | 22.02 | 22.67 | 835988 | 187215 | 6.69% |
| 2025-03-05 | 21.99 | 22.13 | 0.24 | 1.10% | 21.86 | 22.35 | 596344 | 131519 | 4.77% |
| 2025-03-04 | 20.84 | 21.89 | 0.04 | 0.18% | 20.84 | 22.00 | 718914 | 155344 | 5.76% |
| 2025-03-03 | 22.96 | 21.85 | -1.13 | -4.92% | 21.61 | 22.97 | 1067436 | 235770 | 8.55% |
| 2025-02-28 | 22.97 | 22.98 | -1.80 | -7.26% | 22.60 | 23.66 | 1444372 | 335101 | 11.56% |
| 2025-02-27 | 25.63 | 24.78 | -1.10 | -4.25% | 24.68 | 26.47 | 1535644 | 387924 | 12.29% |
| 2025-02-26 | 24.20 | 25.88 | 1.58 | 6.50% | 23.80 | 26.70 | 2101650 | 523744 | 16.82% |
| 2025-02-25 | 24.16 | 24.30 | -0.62 | -2.49% | 24.02 | 24.66 | 971209 | 235824 | 7.77% |
| 2025-02-24 | 25.01 | 24.92 | -0.72 | -2.81% | 24.50 | 25.13 | 1436567 | 355957 | 11.50% |
| 2025-02-21 | 24.65 | 25.64 | 0.78 | 3.14% | 24.40 | 25.90 | 1936110 | 490398 | 15.50% |
| 2025-02-20 | 24.99 | 24.86 | 0.48 | 1.97% | 24.42 | 25.38 | 1768981 | 442217 | 14.16% |
| 2025-02-19 | 23.60 | 24.38 | 0.47 | 1.97% | 23.38 | 24.50 | 1355628 | 325193 | 10.85% |
| 2025-02-18 | 24.43 | 23.91 | -0.79 | -3.20% | 23.68 | 24.66 | 1179393 | 284612 | 9.44% |
| 2025-02-17 | 23.60 | 24.70 | 1.15 | 4.88% | 23.56 | 25.09 | 1678398 | 410085 | 13.44% |
| 2025-02-14 | 23.98 | 23.55 | -0.13 | -0.55% | 23.25 | 24.35 | 1041925 | 246506 | 8.34% |
| 2025-02-13 | 24.92 | 23.68 | -1.49 | -5.92% | 23.64 | 24.92 | 1550098 | 373875 | 12.41% |
| 2025-02-12 | 24.76 | 25.17 | -0.04 | -0.16% | 24.54 | 25.37 | 1298679 | 324061 | 10.40% |
| 2025-02-11 | 24.20 | 25.21 | 1.31 | 5.48% | 24.10 | 25.47 | 1999196 | 495170 | 16.00% |
| 2025-02-10 | 24.00 | 23.90 | -0.15 | -0.62% | 23.53 | 24.30 | 1436254 | 342865 | 11.50% |
| 2025-02-07 | 23.58 | 24.05 | 0.41 | 1.73% | 23.39 | 24.80 | 1922929 | 463786 | 15.39% |
| 2025-02-06 | 23.11 | 23.64 | 0.66 | 2.87% | 22.56 | 23.66 | 2120080 | 490132 | 16.97% |
| 2025-02-05 | 23.25 | 22.98 | -2.55 | -9.99% | 22.98 | 23.95 | 737097 | 170799 | 5.90% |
| 2025-01-27 | 26.80 | 25.53 | -2.84 | -10.01% | 25.53 | 27.19 | 1731608 | 450703 | 13.86% |
| 2025-01-24 | 27.65 | 28.37 | 0.65 | 2.34% | 27.61 | 29.00 | 1831378 | 519074 | 14.66% |
| 2025-01-23 | 29.50 | 27.72 | -0.68 | -2.39% | 27.68 | 30.80 | 2497367 | 731696 | 19.99% |
| 2025-01-22 | 28.31 | 28.40 | 0.00 | 0.00% | 27.96 | 29.80 | 2248430 | 647441 | 18.00% |
| 2025-01-21 | 27.87 | 28.40 | 1.32 | 4.87% | 27.01 | 28.99 | 2490665 | 690499 | 19.94% |
| 2025-01-20 | 26.10 | 27.08 | 2.46 | 9.99% | 25.92 | 27.08 | 1339092 | 357585 | 10.72% |
| 2025-01-17 | 24.62 | 24.62 | -0.57 | -2.26% | 24.15 | 24.95 | 978700 | 240324 | 7.83% |
| 2025-01-16 | 24.81 | 25.19 | 0.79 | 3.24% | 24.01 | 25.30 | 1496313 | 370557 | 11.98% |
| 2025-01-15 | 25.00 | 24.40 | -0.73 | -2.90% | 24.28 | 25.32 | 1061792 | 261544 | 8.50% |
| 2025-01-14 | 23.61 | 25.13 | 1.62 | 6.89% | 23.28 | 25.23 | 1501374 | 367397 | 12.02% |
| 2025-01-13 | 24.00 | 23.51 | -0.73 | -3.01% | 23.23 | 24.40 | 1107371 | 261882 | 8.87% |
| 2025-01-10 | 25.34 | 24.24 | -1.67 | -6.45% | 24.20 | 26.23 | 1538184 | 387932 | 12.31% |
| 2025-01-09 | 25.50 | 25.91 | 0.26 | 1.01% | 25.21 | 27.00 | 1909873 | 501633 | 15.29% |
| 2025-01-08 | 25.00 | 25.65 | -0.35 | -1.35% | 24.36 | 25.98 | 1919579 | 481558 | 15.37% |
| 2025-01-07 | 23.98 | 26.00 | 2.12 | 8.88% | 23.60 | 26.27 | 2322088 | 578453 | 18.59% |
| 2025-01-06 | 24.08 | 23.88 | 0.17 | 0.72% | 23.58 | 24.75 | 1458179 | 351956 | 11.67% |
| 2025-01-03 | 24.84 | 23.71 | -1.14 | -4.59% | 23.56 | 24.93 | 1431951 | 346232 | 11.46% |
| 2025-01-02 | 25.45 | 24.85 | -0.40 | -1.58% | 24.56 | 25.73 | 1859009 | 465022 | 14.88% |
| 2024-12-31 | 27.66 | 25.25 | -2.55 | -9.17% | 25.10 | 27.99 | 2820099 | 739785 | 22.58% |
| 2024-12-30 | 29.22 | 27.80 | -1.42 | -4.86% | 27.20 | 30.87 | 2694628 | 787529 | 21.57% |
| 2024-12-27 | 29.00 | 29.22 | 0.85 | 3.00% | 28.40 | 29.88 | 2471132 | 720311 | 19.78% |
| 2024-12-26 | 26.03 | 28.37 | 2.58 | 10.00% | 26.03 | 28.37 | 1115310 | 306553 | 8.93% |