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 | 18.56 | 18.50 | -0.30 | -1.60% | 18.34 | 18.78 | 29393 | 5458 | 2.23% |
| 2025-04-02 | 18.53 | 18.80 | 0.08 | 0.43% | 18.51 | 19.04 | 38119 | 7142 | 2.89% |
| 2025-04-01 | 19.42 | 18.72 | -0.80 | -4.10% | 18.55 | 19.59 | 81384 | 15445 | 6.16% |
| 2025-03-31 | 22.27 | 19.52 | -2.17 | -10.00% | 19.52 | 22.39 | 88844 | 18022 | 6.73% |
| 2025-03-28 | 21.50 | 21.69 | -0.34 | -1.54% | 21.06 | 21.98 | 61694 | 13238 | 4.67% |
| 2025-03-27 | 21.48 | 22.03 | 0.55 | 2.56% | 21.05 | 22.17 | 51860 | 11287 | 3.93% |
| 2025-03-26 | 20.70 | 21.48 | 0.79 | 3.82% | 20.56 | 21.49 | 30147 | 6375 | 2.28% |
| 2025-03-25 | 20.85 | 20.69 | -0.27 | -1.29% | 20.48 | 20.89 | 20427 | 4222 | 1.55% |
| 2025-03-24 | 21.43 | 20.96 | -0.57 | -2.65% | 20.42 | 21.78 | 36795 | 7746 | 2.79% |
| 2025-03-21 | 21.72 | 21.53 | -0.42 | -1.91% | 21.45 | 22.04 | 32974 | 7146 | 2.50% |
| 2025-03-20 | 21.93 | 21.95 | -0.02 | -0.09% | 21.91 | 22.97 | 51799 | 11553 | 3.92% |
| 2025-03-19 | 22.29 | 21.97 | -0.32 | -1.44% | 21.86 | 22.29 | 27868 | 6144 | 2.11% |
| 2025-03-18 | 22.31 | 22.29 | 0.08 | 0.36% | 22.02 | 22.31 | 27839 | 6186 | 2.11% |
| 2025-03-17 | 21.92 | 22.21 | 0.29 | 1.32% | 21.85 | 22.27 | 33917 | 7494 | 2.57% |
| 2025-03-14 | 21.67 | 21.92 | 0.25 | 1.15% | 21.33 | 21.96 | 30730 | 6678 | 2.33% |
| 2025-03-13 | 22.00 | 21.67 | -0.32 | -1.46% | 21.32 | 22.00 | 32048 | 6922 | 2.43% |
| 2025-03-12 | 21.83 | 21.99 | 0.27 | 1.24% | 21.78 | 22.20 | 40202 | 8837 | 3.04% |
| 2025-03-11 | 21.30 | 21.72 | 0.18 | 0.84% | 21.22 | 21.98 | 34273 | 7400 | 2.60% |
| 2025-03-10 | 21.39 | 21.54 | 0.15 | 0.70% | 21.36 | 21.66 | 23989 | 5157 | 1.82% |
| 2025-03-07 | 21.71 | 21.39 | -0.40 | -1.84% | 21.26 | 21.86 | 33332 | 7173 | 2.52% |
| 2025-03-06 | 21.73 | 21.79 | 0.19 | 0.88% | 21.55 | 21.94 | 34546 | 7523 | 2.62% |
| 2025-03-05 | 21.60 | 21.60 | 0.01 | 0.05% | 21.27 | 21.64 | 22735 | 4876 | 1.72% |
| 2025-03-04 | 21.04 | 21.59 | 0.48 | 2.27% | 20.90 | 21.62 | 30450 | 6505 | 2.31% |
| 2025-03-03 | 21.36 | 21.11 | -0.25 | -1.17% | 21.00 | 21.59 | 32174 | 6854 | 2.44% |
| 2025-02-28 | 22.25 | 21.36 | -0.98 | -4.39% | 21.25 | 22.27 | 43636 | 9500 | 3.30% |
| 2025-02-27 | 22.63 | 22.34 | -0.28 | -1.24% | 21.85 | 22.63 | 46866 | 10396 | 3.55% |
| 2025-02-26 | 22.85 | 22.62 | -0.11 | -0.48% | 22.35 | 22.95 | 42582 | 9612 | 3.22% |
| 2025-02-25 | 22.24 | 22.73 | 0.23 | 1.02% | 22.04 | 22.95 | 63979 | 14506 | 4.85% |
| 2025-02-24 | 22.50 | 22.50 | -0.19 | -0.84% | 22.11 | 22.60 | 52092 | 11660 | 3.95% |
| 2025-02-21 | 22.67 | 22.69 | -0.45 | -1.94% | 22.20 | 23.12 | 104649 | 23611 | 7.93% |
| 2025-02-20 | 22.55 | 23.14 | 1.30 | 5.95% | 22.51 | 23.98 | 137738 | 31768 | 10.43% |
| 2025-02-19 | 21.24 | 21.84 | 0.60 | 2.82% | 21.17 | 21.84 | 31816 | 6868 | 2.41% |
| 2025-02-18 | 22.00 | 21.24 | -0.88 | -3.98% | 21.13 | 22.23 | 38195 | 8275 | 2.89% |
| 2025-02-17 | 21.80 | 22.12 | 0.34 | 1.56% | 21.76 | 22.15 | 36824 | 8109 | 2.79% |
| 2025-02-14 | 21.86 | 21.78 | -0.20 | -0.91% | 21.65 | 22.00 | 34019 | 7414 | 2.58% |
| 2025-02-13 | 22.49 | 21.98 | -0.50 | -2.22% | 21.93 | 22.52 | 43764 | 9681 | 3.31% |
| 2025-02-12 | 22.21 | 22.48 | 0.23 | 1.03% | 22.08 | 22.48 | 58841 | 13093 | 4.46% |
| 2025-02-11 | 22.49 | 22.25 | -0.23 | -1.02% | 22.20 | 22.66 | 48076 | 10762 | 3.64% |
| 2025-02-10 | 22.42 | 22.48 | 0.20 | 0.90% | 21.99 | 22.48 | 57306 | 12752 | 4.34% |
| 2025-02-07 | 21.90 | 22.28 | 0.44 | 2.01% | 21.79 | 22.89 | 89858 | 20117 | 6.81% |
| 2025-02-06 | 21.10 | 21.84 | 0.66 | 3.12% | 21.06 | 21.94 | 69734 | 15079 | 5.28% |
| 2025-02-05 | 20.97 | 21.18 | 0.24 | 1.15% | 20.96 | 21.35 | 52595 | 11120 | 3.98% |
| 2025-01-27 | 20.79 | 20.94 | 0.26 | 1.26% | 20.53 | 21.48 | 64100 | 13438 | 4.85% |
| 2025-01-24 | 20.49 | 20.68 | 0.15 | 0.73% | 20.16 | 20.72 | 43472 | 8891 | 3.29% |
| 2025-01-23 | 20.80 | 20.53 | -0.02 | -0.10% | 20.53 | 21.20 | 60100 | 12539 | 4.55% |
| 2025-01-22 | 20.83 | 20.55 | -0.39 | -1.86% | 20.50 | 21.06 | 40122 | 8334 | 3.04% |
| 2025-01-21 | 21.21 | 20.94 | -0.08 | -0.38% | 20.56 | 21.26 | 41660 | 8686 | 3.15% |
| 2025-01-20 | 20.75 | 21.02 | 0.46 | 2.24% | 20.53 | 21.10 | 57234 | 11964 | 4.33% |
| 2025-01-17 | 20.50 | 20.56 | -0.18 | -0.87% | 20.24 | 20.69 | 50695 | 10376 | 3.84% |
| 2025-01-16 | 20.90 | 20.74 | 0.25 | 1.22% | 20.53 | 21.16 | 71986 | 14974 | 5.45% |
| 2025-01-15 | 20.95 | 20.49 | -0.46 | -2.20% | 20.38 | 21.06 | 61559 | 12694 | 4.66% |
| 2025-01-14 | 20.16 | 20.95 | 0.88 | 4.38% | 20.05 | 21.00 | 82668 | 17040 | 6.26% |
| 2025-01-13 | 19.70 | 20.07 | -0.34 | -1.67% | 19.42 | 20.17 | 61371 | 12204 | 4.65% |
| 2025-01-10 | 21.52 | 20.41 | -1.46 | -6.68% | 20.37 | 21.70 | 94303 | 19802 | 7.14% |
| 2025-01-09 | 21.90 | 21.87 | 0.07 | 0.32% | 21.63 | 22.18 | 87657 | 19209 | 6.64% |
| 2025-01-08 | 22.44 | 21.80 | -1.01 | -4.43% | 21.45 | 22.70 | 138348 | 30417 | 10.48% |
| 2025-01-07 | 22.81 | 22.81 | -2.53 | -9.98% | 22.81 | 23.31 | 167525 | 38304 | 12.69% |
| 2025-01-06 | 27.05 | 25.34 | -2.82 | -10.01% | 25.34 | 27.05 | 46951 | 12156 | 3.56% |
| 2025-01-03 | 27.31 | 28.16 | 2.56 | 10.00% | 26.46 | 28.16 | 248299 | 69334 | 18.80% |
| 2025-01-02 | 26.95 | 25.60 | -1.25 | -4.66% | 25.03 | 27.32 | 86750 | 22683 | 6.57% |
| 2024-12-31 | 28.01 | 26.85 | -1.13 | -4.04% | 26.80 | 28.20 | 96516 | 26395 | 7.31% |
| 2024-12-30 | 29.70 | 27.98 | -0.52 | -1.82% | 27.64 | 29.70 | 181986 | 51435 | 13.78% |
| 2024-12-27 | 26.00 | 28.50 | 2.59 | 10.00% | 25.60 | 28.50 | 89956 | 24997 | 6.81% |
| 2024-12-26 | 25.42 | 25.91 | -0.33 | -1.26% | 25.42 | 26.44 | 42398 | 11022 | 3.21% |