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 | 19.51 | 19.43 | -0.39 | -1.97% | 19.35 | 20.08 | 282064 | 55411 | 3.52% |
| 2025-04-02 | 19.71 | 19.82 | 0.18 | 0.92% | 19.61 | 20.14 | 262439 | 52083 | 3.27% |
| 2025-04-01 | 19.93 | 19.64 | -0.23 | -1.16% | 19.61 | 20.00 | 237038 | 46920 | 2.96% |
| 2025-03-31 | 20.02 | 19.87 | -0.35 | -1.73% | 19.51 | 20.08 | 338950 | 67022 | 4.23% |
| 2025-03-28 | 20.30 | 20.22 | -0.07 | -0.34% | 20.12 | 20.47 | 211079 | 42834 | 2.63% |
| 2025-03-27 | 20.38 | 20.29 | -0.20 | -0.98% | 20.05 | 20.74 | 301511 | 61541 | 3.76% |
| 2025-03-26 | 20.46 | 20.49 | 0.03 | 0.15% | 20.37 | 20.74 | 240486 | 49365 | 3.00% |
| 2025-03-25 | 20.77 | 20.46 | -0.31 | -1.49% | 20.38 | 21.07 | 329537 | 68155 | 4.11% |
| 2025-03-24 | 20.80 | 20.77 | -0.06 | -0.29% | 20.09 | 21.03 | 485830 | 99652 | 6.06% |
| 2025-03-21 | 21.66 | 20.83 | -1.03 | -4.71% | 20.76 | 21.67 | 684890 | 144071 | 8.55% |
| 2025-03-20 | 22.18 | 21.86 | -0.39 | -1.75% | 21.84 | 22.44 | 475525 | 105139 | 5.93% |
| 2025-03-19 | 22.28 | 22.25 | -0.21 | -0.93% | 22.21 | 22.86 | 433170 | 97297 | 5.41% |
| 2025-03-18 | 23.00 | 22.46 | -0.66 | -2.85% | 22.44 | 23.36 | 712011 | 162307 | 8.88% |
| 2025-03-17 | 22.88 | 23.12 | 0.26 | 1.14% | 22.65 | 23.39 | 628587 | 144955 | 7.84% |
| 2025-03-14 | 22.65 | 22.86 | -0.08 | -0.35% | 22.38 | 23.19 | 804966 | 183780 | 10.04% |
| 2025-03-13 | 22.40 | 22.94 | 0.67 | 3.01% | 21.77 | 23.58 | 1146259 | 257878 | 14.30% |
| 2025-03-12 | 21.56 | 22.27 | 1.01 | 4.75% | 21.34 | 22.88 | 1046866 | 233077 | 13.06% |
| 2025-03-11 | 21.00 | 21.26 | -0.18 | -0.84% | 20.86 | 21.39 | 467036 | 98648 | 5.83% |
| 2025-03-10 | 21.27 | 21.44 | 0.04 | 0.19% | 21.13 | 21.96 | 569917 | 122449 | 7.11% |
| 2025-03-07 | 21.55 | 21.40 | -0.43 | -1.97% | 21.11 | 21.88 | 681299 | 146498 | 8.50% |
| 2025-03-06 | 21.39 | 21.83 | 0.82 | 3.90% | 21.24 | 22.24 | 929255 | 203345 | 11.60% |
| 2025-03-05 | 20.78 | 21.01 | 0.23 | 1.11% | 20.65 | 21.12 | 606137 | 126614 | 7.56% |
| 2025-03-04 | 20.25 | 20.78 | 0.22 | 1.07% | 20.25 | 21.06 | 652345 | 135337 | 8.14% |
| 2025-03-03 | 21.58 | 20.56 | -1.05 | -4.86% | 20.35 | 21.74 | 1103731 | 230448 | 13.77% |
| 2025-02-28 | 24.15 | 21.61 | -2.40 | -10.00% | 21.61 | 24.46 | 1618729 | 365441 | 20.20% |
| 2025-02-27 | 24.55 | 24.01 | 0.93 | 4.03% | 23.43 | 25.13 | 2381983 | 576197 | 29.72% |
| 2025-02-26 | 21.09 | 23.08 | 2.10 | 10.01% | 20.65 | 23.08 | 1480954 | 327603 | 18.48% |
| 2025-02-25 | 20.86 | 20.98 | -0.46 | -2.15% | 20.71 | 21.43 | 732719 | 154160 | 9.14% |
| 2025-02-24 | 21.64 | 21.44 | 0.10 | 0.47% | 21.11 | 22.10 | 1111886 | 240013 | 13.87% |
| 2025-02-21 | 20.78 | 21.34 | 0.62 | 2.99% | 20.46 | 21.78 | 1292830 | 272461 | 16.13% |
| 2025-02-20 | 19.80 | 20.72 | 1.14 | 5.82% | 19.70 | 21.30 | 1292748 | 266666 | 16.13% |
| 2025-02-19 | 19.12 | 19.58 | 0.38 | 1.98% | 19.12 | 19.70 | 566718 | 110635 | 7.07% |
| 2025-02-18 | 20.02 | 19.20 | -1.00 | -4.95% | 19.13 | 20.17 | 718457 | 141223 | 8.97% |
| 2025-02-17 | 19.57 | 20.20 | 0.63 | 3.22% | 19.57 | 20.49 | 964567 | 194306 | 12.04% |
| 2025-02-14 | 19.68 | 19.57 | -0.11 | -0.56% | 19.25 | 19.88 | 621378 | 121660 | 7.75% |
| 2025-02-13 | 20.19 | 19.68 | -0.47 | -2.33% | 19.61 | 20.28 | 769117 | 152761 | 9.60% |
| 2025-02-12 | 18.81 | 20.15 | 1.31 | 6.95% | 18.65 | 20.69 | 1359294 | 270278 | 16.96% |
| 2025-02-11 | 19.14 | 18.84 | -0.28 | -1.46% | 18.80 | 19.16 | 534728 | 101257 | 6.67% |
| 2025-02-10 | 19.07 | 19.12 | -0.03 | -0.16% | 18.99 | 19.30 | 692328 | 132356 | 8.64% |
| 2025-02-07 | 18.92 | 19.15 | 0.23 | 1.22% | 18.72 | 19.46 | 1003254 | 191340 | 12.52% |
| 2025-02-06 | 18.06 | 18.92 | 0.72 | 3.96% | 17.93 | 18.99 | 839743 | 157076 | 10.48% |
| 2025-02-05 | 17.90 | 18.20 | 0.64 | 3.64% | 17.76 | 18.42 | 685695 | 124799 | 8.56% |
| 2025-01-27 | 18.25 | 17.56 | -0.68 | -3.73% | 17.55 | 18.28 | 448886 | 80013 | 5.60% |
| 2025-01-24 | 17.61 | 18.24 | 0.66 | 3.75% | 17.55 | 18.44 | 662993 | 119462 | 8.27% |
| 2025-01-23 | 18.05 | 17.58 | -0.20 | -1.12% | 17.58 | 18.29 | 597451 | 107494 | 7.46% |
| 2025-01-22 | 18.14 | 17.78 | -0.57 | -3.11% | 17.70 | 18.14 | 585313 | 104569 | 7.30% |
| 2025-01-21 | 17.88 | 18.35 | 0.57 | 3.21% | 17.76 | 18.61 | 860218 | 156373 | 10.73% |
| 2025-01-20 | 17.73 | 17.78 | 0.06 | 0.34% | 17.62 | 18.09 | 551569 | 98365 | 6.88% |
| 2025-01-17 | 17.40 | 17.72 | 0.18 | 1.03% | 17.37 | 17.99 | 606582 | 107770 | 7.57% |
| 2025-01-16 | 17.71 | 17.54 | -0.11 | -0.62% | 17.32 | 18.04 | 546329 | 96499 | 6.82% |
| 2025-01-15 | 17.93 | 17.65 | -0.28 | -1.56% | 17.51 | 17.95 | 561180 | 99280 | 7.00% |
| 2025-01-14 | 16.85 | 17.93 | 1.29 | 7.75% | 16.59 | 17.94 | 837080 | 146706 | 10.45% |
| 2025-01-13 | 16.62 | 16.64 | -0.26 | -1.54% | 16.15 | 16.84 | 515121 | 85053 | 6.43% |
| 2025-01-10 | 17.32 | 16.90 | -0.43 | -2.48% | 16.90 | 17.84 | 809084 | 140748 | 10.10% |
| 2025-01-09 | 16.68 | 17.33 | 0.53 | 3.15% | 16.66 | 17.54 | 896115 | 154928 | 11.18% |
| 2025-01-08 | 16.60 | 16.80 | 0.00 | 0.00% | 16.04 | 17.05 | 690489 | 114397 | 8.62% |
| 2025-01-07 | 16.40 | 16.80 | 0.40 | 2.44% | 16.30 | 16.83 | 582171 | 96783 | 7.26% |
| 2025-01-06 | 16.51 | 16.40 | -0.11 | -0.67% | 16.18 | 16.83 | 553865 | 91186 | 6.91% |
| 2025-01-03 | 17.64 | 16.51 | -1.09 | -6.19% | 16.47 | 17.71 | 778112 | 131857 | 9.71% |
| 2025-01-02 | 18.09 | 17.60 | -0.51 | -2.82% | 17.31 | 18.28 | 759154 | 135365 | 9.47% |
| 2024-12-31 | 19.20 | 18.11 | -0.96 | -5.03% | 18.10 | 19.21 | 791898 | 146503 | 9.88% |
| 2024-12-30 | 19.33 | 19.07 | -0.35 | -1.80% | 19.01 | 19.69 | 644259 | 124140 | 8.04% |
| 2024-12-27 | 19.65 | 19.42 | -0.23 | -1.17% | 19.37 | 19.95 | 871580 | 171720 | 10.88% |
| 2024-12-26 | 19.07 | 19.65 | 0.59 | 3.10% | 18.88 | 19.91 | 939563 | 183018 | 11.72% |