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 | 20.15 | 20.70 | 0.56 | 2.78% | 20.08 | 20.90 | 314195 | 64565 | 4.81% |
| 2025-04-02 | 20.13 | 20.14 | 0.15 | 0.75% | 20.04 | 20.35 | 138750 | 27993 | 2.12% |
| 2025-04-01 | 20.00 | 19.99 | 0.19 | 0.96% | 19.85 | 20.18 | 152068 | 30391 | 2.33% |
| 2025-03-31 | 20.15 | 19.80 | -0.36 | -1.79% | 19.65 | 20.47 | 205276 | 40978 | 3.14% |
| 2025-03-28 | 21.15 | 20.16 | -0.97 | -4.59% | 20.14 | 21.17 | 271474 | 55545 | 4.16% |
| 2025-03-27 | 20.80 | 21.13 | 0.15 | 0.71% | 20.31 | 21.45 | 242772 | 50615 | 3.72% |
| 2025-03-26 | 21.00 | 20.98 | -0.18 | -0.85% | 20.88 | 21.48 | 175296 | 37114 | 2.68% |
| 2025-03-25 | 20.83 | 21.16 | 0.13 | 0.62% | 20.83 | 21.80 | 223088 | 47671 | 3.42% |
| 2025-03-24 | 21.52 | 21.03 | -0.45 | -2.09% | 20.61 | 21.59 | 261599 | 54915 | 4.01% |
| 2025-03-21 | 21.47 | 21.48 | -0.18 | -0.83% | 21.30 | 22.03 | 233739 | 50475 | 3.58% |
| 2025-03-20 | 22.28 | 21.66 | -0.73 | -3.26% | 21.61 | 22.30 | 320892 | 70348 | 4.91% |
| 2025-03-19 | 21.50 | 22.39 | 0.75 | 3.47% | 21.28 | 22.85 | 539811 | 119661 | 8.27% |
| 2025-03-18 | 21.60 | 21.64 | -0.14 | -0.64% | 21.56 | 22.22 | 312975 | 68279 | 4.79% |
| 2025-03-17 | 22.00 | 21.78 | 0.08 | 0.37% | 21.70 | 22.62 | 365652 | 80718 | 5.60% |
| 2025-03-14 | 22.00 | 21.70 | 0.23 | 1.07% | 21.46 | 22.40 | 416089 | 90755 | 6.37% |
| 2025-03-13 | 22.00 | 21.47 | -0.70 | -3.16% | 21.20 | 22.16 | 487291 | 104974 | 7.46% |
| 2025-03-12 | 23.06 | 22.17 | -1.07 | -4.60% | 22.17 | 23.16 | 651890 | 147442 | 9.98% |
| 2025-03-11 | 22.70 | 23.24 | -0.01 | -0.04% | 22.41 | 23.70 | 769576 | 177001 | 11.78% |
| 2025-03-10 | 22.49 | 23.25 | 0.95 | 4.26% | 21.95 | 23.42 | 928187 | 210947 | 14.21% |
| 2025-03-07 | 21.27 | 22.30 | 0.76 | 3.53% | 21.26 | 23.00 | 920008 | 206090 | 14.09% |
| 2025-03-06 | 21.05 | 21.54 | 0.57 | 2.72% | 20.74 | 22.20 | 649540 | 138931 | 9.95% |
| 2025-03-05 | 21.26 | 20.97 | -0.46 | -2.15% | 20.44 | 21.40 | 481994 | 100329 | 7.38% |
| 2025-03-04 | 21.00 | 21.43 | -0.27 | -1.24% | 21.00 | 21.67 | 563795 | 120145 | 8.63% |
| 2025-03-03 | 20.80 | 21.70 | 1.37 | 6.74% | 20.79 | 22.20 | 1032385 | 221919 | 15.81% |
| 2025-02-28 | 19.32 | 20.33 | 0.90 | 4.63% | 19.00 | 20.70 | 836896 | 169588 | 12.82% |
| 2025-02-27 | 19.75 | 19.43 | -0.31 | -1.57% | 19.12 | 19.87 | 245230 | 47663 | 3.76% |
| 2025-02-26 | 19.70 | 19.74 | 0.03 | 0.15% | 19.54 | 19.88 | 232414 | 45801 | 3.56% |
| 2025-02-25 | 19.66 | 19.71 | -0.15 | -0.76% | 19.60 | 20.18 | 253093 | 50208 | 3.88% |
| 2025-02-24 | 19.90 | 19.86 | -0.15 | -0.75% | 19.70 | 20.50 | 348533 | 70025 | 5.34% |
| 2025-02-21 | 20.08 | 20.01 | -0.18 | -0.89% | 19.82 | 20.18 | 345087 | 68950 | 5.28% |
| 2025-02-20 | 20.07 | 20.19 | 0.14 | 0.70% | 20.01 | 20.69 | 435740 | 88532 | 6.67% |
| 2025-02-19 | 19.73 | 20.05 | 0.15 | 0.75% | 19.50 | 20.07 | 414845 | 82271 | 6.35% |
| 2025-02-18 | 19.08 | 19.90 | 0.82 | 4.30% | 18.82 | 20.90 | 741379 | 147944 | 11.35% |
| 2025-02-17 | 19.30 | 19.08 | -0.22 | -1.14% | 18.89 | 19.34 | 245330 | 46846 | 3.76% |
| 2025-02-14 | 19.33 | 19.30 | -0.06 | -0.31% | 19.15 | 19.67 | 218062 | 42183 | 3.34% |
| 2025-02-13 | 19.80 | 19.36 | -0.42 | -2.12% | 19.35 | 19.88 | 226620 | 44258 | 3.47% |
| 2025-02-12 | 19.50 | 19.78 | 0.16 | 0.82% | 19.40 | 19.93 | 229114 | 44952 | 3.51% |
| 2025-02-11 | 19.91 | 19.62 | -0.29 | -1.46% | 19.56 | 19.92 | 236483 | 46521 | 3.62% |
| 2025-02-10 | 19.81 | 19.91 | 0.14 | 0.71% | 19.69 | 20.08 | 300549 | 59699 | 4.60% |
| 2025-02-07 | 19.77 | 19.77 | -0.17 | -0.85% | 19.52 | 20.00 | 445201 | 88238 | 6.82% |
| 2025-02-06 | 18.98 | 19.94 | 0.92 | 4.84% | 18.74 | 19.94 | 440319 | 86392 | 6.74% |
| 2025-02-05 | 18.82 | 19.02 | 0.70 | 3.82% | 18.60 | 19.26 | 327570 | 62291 | 5.02% |
| 2025-01-27 | 19.19 | 18.32 | -0.61 | -3.22% | 18.31 | 19.19 | 201502 | 37721 | 3.09% |
| 2025-01-24 | 18.65 | 18.93 | 0.25 | 1.34% | 18.55 | 18.93 | 209537 | 39380 | 3.21% |
| 2025-01-23 | 19.00 | 18.68 | -0.07 | -0.37% | 18.68 | 19.62 | 354564 | 68186 | 5.43% |
| 2025-01-22 | 18.82 | 18.75 | -0.22 | -1.16% | 18.64 | 19.04 | 154057 | 28980 | 2.36% |
| 2025-01-21 | 19.16 | 18.97 | -0.06 | -0.32% | 18.68 | 19.17 | 174465 | 32929 | 2.67% |
| 2025-01-20 | 19.26 | 19.03 | -0.22 | -1.14% | 18.93 | 19.33 | 237588 | 45470 | 3.64% |
| 2025-01-17 | 19.32 | 19.25 | -0.07 | -0.36% | 18.96 | 19.84 | 315119 | 60847 | 4.83% |
| 2025-01-16 | 19.05 | 19.32 | 0.29 | 1.52% | 18.93 | 19.51 | 317027 | 60987 | 4.85% |
| 2025-01-15 | 18.94 | 19.03 | 0.11 | 0.58% | 18.59 | 19.29 | 339137 | 64349 | 5.19% |
| 2025-01-14 | 18.26 | 18.92 | 0.75 | 4.13% | 18.07 | 18.95 | 319137 | 59451 | 4.89% |
| 2025-01-13 | 17.64 | 18.17 | 0.13 | 0.72% | 17.53 | 18.32 | 199848 | 35976 | 3.06% |
| 2025-01-10 | 18.41 | 18.04 | -0.34 | -1.85% | 18.02 | 18.79 | 334513 | 61528 | 5.12% |
| 2025-01-09 | 18.00 | 18.38 | 0.28 | 1.55% | 17.91 | 18.62 | 240993 | 44318 | 3.69% |
| 2025-01-08 | 18.33 | 18.10 | -0.29 | -1.58% | 17.51 | 18.33 | 257681 | 46300 | 3.95% |
| 2025-01-07 | 17.91 | 18.39 | 0.49 | 2.74% | 17.71 | 18.45 | 258847 | 47170 | 3.96% |
| 2025-01-06 | 17.64 | 17.90 | 0.21 | 1.19% | 17.28 | 18.27 | 288495 | 51453 | 4.42% |
| 2025-01-03 | 18.42 | 17.69 | -0.66 | -3.60% | 17.66 | 18.60 | 287071 | 52106 | 4.40% |
| 2025-01-02 | 18.73 | 18.35 | -0.55 | -2.91% | 18.11 | 19.04 | 226645 | 42136 | 3.47% |
| 2024-12-31 | 19.68 | 18.90 | -0.77 | -3.91% | 18.90 | 19.78 | 226425 | 43402 | 3.47% |
| 2024-12-30 | 19.59 | 19.67 | 0.05 | 0.25% | 19.22 | 19.77 | 177048 | 34618 | 2.71% |
| 2024-12-27 | 19.51 | 19.62 | 0.01 | 0.05% | 19.33 | 19.92 | 221905 | 43769 | 3.40% |
| 2024-12-26 | 19.17 | 19.61 | 0.44 | 2.30% | 19.11 | 19.72 | 257986 | 50469 | 3.95% |