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 | 19.90 | 19.81 | -0.43 | -2.12% | 19.50 | 20.35 | 179041 | 35570 | 5.32% |
| 2025-04-02 | 19.44 | 20.24 | 0.70 | 3.58% | 19.35 | 20.96 | 272634 | 55531 | 8.11% |
| 2025-04-01 | 19.98 | 19.54 | -0.47 | -2.35% | 19.50 | 20.04 | 198639 | 39183 | 5.91% |
| 2025-03-31 | 18.54 | 20.01 | 1.16 | 6.15% | 18.00 | 20.68 | 378052 | 72583 | 11.24% |
| 2025-03-28 | 19.42 | 18.85 | -0.66 | -3.38% | 18.80 | 19.60 | 197790 | 37756 | 5.88% |
| 2025-03-27 | 19.70 | 19.51 | -0.35 | -1.76% | 19.18 | 20.45 | 218358 | 42990 | 6.49% |
| 2025-03-26 | 19.59 | 19.86 | 0.23 | 1.17% | 19.53 | 19.99 | 161563 | 31963 | 4.80% |
| 2025-03-25 | 19.95 | 19.63 | -0.48 | -2.39% | 19.51 | 20.05 | 216962 | 42827 | 6.45% |
| 2025-03-24 | 21.80 | 20.11 | -1.70 | -7.79% | 19.63 | 21.80 | 440466 | 89707 | 13.10% |
| 2025-03-21 | 22.09 | 21.81 | -0.61 | -2.72% | 21.53 | 22.60 | 300296 | 65816 | 8.93% |
| 2025-03-20 | 22.80 | 22.42 | -0.66 | -2.86% | 22.34 | 23.40 | 461448 | 105045 | 13.72% |
| 2025-03-19 | 22.27 | 23.08 | 0.77 | 3.45% | 21.75 | 24.24 | 822372 | 188273 | 24.45% |
| 2025-03-18 | 21.45 | 22.31 | 1.16 | 5.48% | 21.43 | 23.27 | 792755 | 179681 | 23.57% |
| 2025-03-17 | 21.38 | 21.15 | -0.31 | -1.44% | 21.05 | 21.42 | 206653 | 43782 | 6.14% |
| 2025-03-14 | 20.67 | 21.46 | 0.79 | 3.82% | 20.33 | 21.72 | 363288 | 77210 | 10.80% |
| 2025-03-13 | 21.38 | 20.67 | -0.92 | -4.26% | 20.37 | 21.40 | 276584 | 57546 | 8.22% |
| 2025-03-12 | 21.18 | 21.59 | 0.69 | 3.30% | 21.00 | 21.99 | 406397 | 87547 | 12.08% |
| 2025-03-11 | 20.72 | 20.90 | -0.34 | -1.60% | 20.53 | 21.00 | 257017 | 53473 | 7.64% |
| 2025-03-10 | 21.11 | 21.24 | -0.24 | -1.12% | 20.60 | 21.60 | 412362 | 86601 | 12.26% |
| 2025-03-07 | 22.11 | 21.48 | 0.14 | 0.66% | 21.28 | 22.93 | 901369 | 200268 | 26.80% |
| 2025-03-06 | 20.10 | 21.34 | 1.94 | 10.00% | 20.04 | 21.34 | 429497 | 89198 | 12.77% |
| 2025-03-05 | 19.31 | 19.40 | 0.01 | 0.05% | 19.14 | 19.62 | 124735 | 24120 | 3.71% |
| 2025-03-04 | 18.76 | 19.39 | 0.27 | 1.41% | 18.76 | 19.46 | 130957 | 25224 | 3.89% |
| 2025-03-03 | 18.95 | 19.12 | 0.17 | 0.90% | 18.60 | 19.60 | 177485 | 34040 | 5.28% |
| 2025-02-28 | 20.22 | 18.95 | -1.55 | -7.56% | 18.84 | 20.38 | 251782 | 49289 | 7.49% |
| 2025-02-27 | 20.89 | 20.50 | -0.43 | -2.05% | 20.01 | 21.12 | 254262 | 52039 | 7.56% |
| 2025-02-26 | 20.74 | 20.93 | 0.16 | 0.77% | 20.50 | 21.00 | 241390 | 50096 | 7.18% |
| 2025-02-25 | 20.48 | 20.77 | -0.35 | -1.66% | 20.28 | 21.16 | 228240 | 47397 | 6.79% |
| 2025-02-24 | 21.35 | 21.12 | -0.18 | -0.85% | 20.92 | 21.74 | 328220 | 69999 | 9.76% |
| 2025-02-21 | 21.38 | 21.30 | 0.32 | 1.53% | 20.62 | 21.40 | 355189 | 75120 | 10.56% |
| 2025-02-20 | 20.55 | 20.98 | 0.31 | 1.50% | 20.53 | 21.70 | 307868 | 65134 | 9.15% |
| 2025-02-19 | 20.20 | 20.67 | 0.38 | 1.87% | 20.04 | 20.68 | 240858 | 49352 | 7.16% |
| 2025-02-18 | 21.29 | 20.29 | -1.33 | -6.15% | 20.10 | 21.46 | 423497 | 87909 | 12.59% |
| 2025-02-17 | 22.35 | 21.62 | -0.26 | -1.19% | 21.46 | 22.48 | 428972 | 93555 | 12.75% |
| 2025-02-14 | 21.55 | 21.88 | 0.79 | 3.75% | 21.33 | 22.79 | 556874 | 122897 | 16.56% |
| 2025-02-13 | 22.04 | 21.09 | -1.17 | -5.26% | 21.03 | 22.04 | 435631 | 93477 | 12.95% |
| 2025-02-12 | 21.50 | 22.26 | 0.31 | 1.41% | 21.30 | 22.50 | 517018 | 113421 | 15.37% |
| 2025-02-11 | 21.50 | 21.95 | 0.60 | 2.81% | 20.81 | 22.27 | 534535 | 116546 | 15.89% |
| 2025-02-10 | 21.18 | 21.35 | 0.69 | 3.34% | 21.00 | 21.70 | 469316 | 100193 | 13.95% |
| 2025-02-07 | 20.01 | 20.66 | 0.30 | 1.47% | 19.95 | 21.26 | 511442 | 105216 | 15.21% |
| 2025-02-06 | 19.80 | 20.36 | 0.03 | 0.15% | 19.48 | 20.80 | 452195 | 91229 | 13.44% |
| 2025-02-05 | 19.90 | 20.33 | 0.89 | 4.58% | 19.56 | 20.88 | 497043 | 99788 | 14.78% |
| 2025-01-27 | 19.88 | 19.44 | 0.17 | 0.88% | 18.50 | 20.39 | 531141 | 102633 | 15.79% |
| 2025-01-24 | 18.60 | 19.27 | 1.28 | 7.12% | 18.38 | 19.36 | 514752 | 97480 | 15.30% |
| 2025-01-23 | 18.10 | 17.99 | 0.29 | 1.64% | 17.97 | 19.09 | 283423 | 52482 | 8.43% |
| 2025-01-22 | 18.05 | 17.70 | -0.42 | -2.32% | 17.60 | 18.05 | 100548 | 17922 | 2.99% |
| 2025-01-21 | 18.26 | 18.12 | -0.06 | -0.33% | 17.82 | 18.39 | 120240 | 21672 | 3.57% |
| 2025-01-20 | 18.50 | 18.18 | -0.06 | -0.33% | 18.04 | 18.68 | 130533 | 23870 | 3.88% |
| 2025-01-17 | 18.18 | 18.24 | -0.13 | -0.71% | 18.02 | 18.50 | 124570 | 22728 | 3.70% |
| 2025-01-16 | 18.26 | 18.37 | 0.15 | 0.82% | 18.00 | 18.69 | 203804 | 37427 | 6.06% |
| 2025-01-15 | 18.21 | 18.22 | 0.03 | 0.16% | 18.03 | 18.35 | 190714 | 34719 | 5.67% |
| 2025-01-14 | 17.01 | 18.19 | 1.31 | 7.76% | 17.01 | 18.20 | 276068 | 49220 | 8.21% |
| 2025-01-13 | 16.40 | 16.88 | 0.23 | 1.38% | 15.97 | 16.92 | 132656 | 21966 | 3.94% |
| 2025-01-10 | 17.20 | 16.65 | -0.75 | -4.31% | 16.64 | 17.48 | 147613 | 25180 | 4.39% |
| 2025-01-09 | 17.20 | 17.40 | 0.04 | 0.23% | 17.18 | 17.53 | 149183 | 25944 | 4.44% |
| 2025-01-08 | 17.08 | 17.36 | 0.16 | 0.93% | 16.53 | 17.57 | 238527 | 40900 | 7.09% |
| 2025-01-07 | 16.30 | 17.20 | 0.90 | 5.52% | 16.30 | 17.20 | 200238 | 33692 | 5.95% |
| 2025-01-06 | 16.56 | 16.30 | -0.43 | -2.57% | 16.11 | 16.88 | 158410 | 26040 | 4.71% |
| 2025-01-03 | 17.79 | 16.73 | -1.08 | -6.06% | 16.61 | 17.96 | 225556 | 38526 | 6.71% |
| 2025-01-02 | 18.02 | 17.81 | -0.51 | -2.78% | 17.58 | 18.53 | 200308 | 36126 | 5.96% |
| 2024-12-31 | 19.23 | 18.32 | -0.89 | -4.63% | 18.30 | 19.42 | 192818 | 36127 | 5.73% |
| 2024-12-30 | 19.09 | 19.21 | 0.06 | 0.31% | 18.58 | 19.29 | 184307 | 34985 | 5.48% |
| 2024-12-27 | 18.79 | 19.15 | 0.30 | 1.59% | 18.53 | 19.68 | 238130 | 45618 | 7.08% |
| 2024-12-26 | 19.04 | 18.85 | -0.31 | -1.62% | 18.66 | 19.42 | 248496 | 47308 | 7.39% |
| 2024-12-25 | 20.40 | 19.16 | -1.71 | -8.19% | 19.15 | 20.69 | 299271 | 58710 | 8.90% |