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 | 20.66 | 20.69 | -0.37 | -1.76% | 20.50 | 21.15 | 162495 | 33798 | 2.04% |
| 2025-04-02 | 21.09 | 21.06 | -0.03 | -0.14% | 20.97 | 21.30 | 138105 | 29155 | 1.74% |
| 2025-04-01 | 21.41 | 21.09 | -0.28 | -1.31% | 21.01 | 21.50 | 176172 | 37404 | 2.22% |
| 2025-03-31 | 21.08 | 21.37 | 0.12 | 0.56% | 20.47 | 21.45 | 286324 | 59890 | 3.60% |
| 2025-03-28 | 21.55 | 21.25 | -0.31 | -1.44% | 21.20 | 21.83 | 159969 | 34392 | 2.01% |
| 2025-03-27 | 21.69 | 21.56 | -0.12 | -0.55% | 21.30 | 21.94 | 184214 | 39821 | 2.32% |
| 2025-03-26 | 21.67 | 21.68 | 0.01 | 0.05% | 21.66 | 21.98 | 184416 | 40212 | 2.32% |
| 2025-03-25 | 22.34 | 21.67 | -0.66 | -2.96% | 21.56 | 22.37 | 246248 | 53896 | 3.10% |
| 2025-03-24 | 23.01 | 22.33 | -0.69 | -3.00% | 21.55 | 23.01 | 386986 | 86016 | 4.87% |
| 2025-03-21 | 23.72 | 23.02 | -1.14 | -4.72% | 23.00 | 23.95 | 379566 | 88729 | 4.78% |
| 2025-03-20 | 23.66 | 24.16 | 0.46 | 1.94% | 23.36 | 24.76 | 500586 | 121636 | 6.30% |
| 2025-03-19 | 23.93 | 23.70 | -0.37 | -1.54% | 23.61 | 24.07 | 248631 | 59053 | 3.13% |
| 2025-03-18 | 24.28 | 24.07 | -0.02 | -0.08% | 23.91 | 24.53 | 286214 | 69183 | 3.60% |
| 2025-03-17 | 24.37 | 24.09 | -0.24 | -0.99% | 23.86 | 24.40 | 249960 | 60260 | 3.15% |
| 2025-03-14 | 23.73 | 24.33 | 0.49 | 2.06% | 23.56 | 24.37 | 372694 | 89759 | 4.69% |
| 2025-03-13 | 24.45 | 23.84 | -0.76 | -3.09% | 23.42 | 24.47 | 420032 | 100210 | 5.29% |
| 2025-03-12 | 24.91 | 24.60 | 0.00 | 0.00% | 24.60 | 25.14 | 389005 | 96874 | 4.89% |
| 2025-03-11 | 24.38 | 24.60 | -0.32 | -1.28% | 24.25 | 24.92 | 352411 | 86454 | 4.43% |
| 2025-03-10 | 25.51 | 24.92 | -0.70 | -2.73% | 24.55 | 25.70 | 544316 | 135799 | 6.85% |
| 2025-03-07 | 26.56 | 25.62 | -0.60 | -2.29% | 25.40 | 27.42 | 968501 | 256890 | 12.19% |
| 2025-03-06 | 25.20 | 26.22 | 1.52 | 6.15% | 25.20 | 26.85 | 917838 | 238494 | 11.55% |
| 2025-03-05 | 24.21 | 24.70 | 0.50 | 2.07% | 23.85 | 24.98 | 544643 | 133356 | 6.85% |
| 2025-03-04 | 23.55 | 24.20 | 0.13 | 0.54% | 23.41 | 24.46 | 404617 | 97975 | 5.09% |
| 2025-03-03 | 24.80 | 24.07 | -0.75 | -3.02% | 23.59 | 25.18 | 631285 | 153349 | 7.94% |
| 2025-02-28 | 27.76 | 24.82 | -3.44 | -12.17% | 24.10 | 27.80 | 1134574 | 293136 | 14.28% |
| 2025-02-27 | 26.47 | 28.26 | 1.74 | 6.56% | 26.31 | 28.50 | 1504052 | 417841 | 18.93% |
| 2025-02-26 | 26.45 | 26.52 | 0.34 | 1.30% | 26.07 | 26.85 | 619849 | 163782 | 7.80% |
| 2025-02-25 | 25.87 | 26.18 | -0.85 | -3.14% | 25.77 | 26.62 | 728070 | 190637 | 9.16% |
| 2025-02-24 | 27.33 | 27.03 | -0.19 | -0.70% | 26.51 | 28.00 | 1029917 | 281300 | 12.96% |
| 2025-02-21 | 26.93 | 27.22 | 0.73 | 2.76% | 25.96 | 27.45 | 1124561 | 301900 | 14.15% |
| 2025-02-20 | 26.88 | 26.49 | -0.28 | -1.05% | 25.95 | 26.93 | 751492 | 198542 | 9.46% |
| 2025-02-19 | 26.14 | 26.77 | 0.86 | 3.32% | 25.69 | 26.82 | 867879 | 229018 | 10.92% |
| 2025-02-18 | 27.51 | 25.91 | -2.46 | -8.67% | 25.75 | 28.27 | 1324802 | 354999 | 16.67% |
| 2025-02-17 | 30.43 | 28.37 | -0.58 | -2.00% | 27.93 | 30.74 | 1498008 | 434654 | 18.85% |
| 2025-02-14 | 28.40 | 28.95 | 0.93 | 3.32% | 26.95 | 29.76 | 1624476 | 463445 | 20.44% |
| 2025-02-13 | 29.14 | 28.02 | -1.14 | -3.91% | 27.38 | 29.14 | 1392186 | 391219 | 17.52% |
| 2025-02-12 | 27.19 | 29.16 | 1.48 | 5.35% | 27.18 | 30.43 | 1779761 | 514773 | 22.40% |
| 2025-02-11 | 27.98 | 27.68 | -1.47 | -5.04% | 27.44 | 29.49 | 1696481 | 478996 | 21.35% |
| 2025-02-10 | 27.30 | 29.15 | 1.74 | 6.35% | 27.01 | 29.29 | 1919191 | 546812 | 24.15% |
| 2025-02-07 | 27.51 | 27.41 | -0.34 | -1.23% | 26.60 | 28.97 | 2080147 | 576326 | 26.18% |
| 2025-02-06 | 26.66 | 27.75 | 1.22 | 4.60% | 25.86 | 29.96 | 2572672 | 710892 | 32.37% |
| 2025-02-05 | 25.00 | 26.53 | 4.42 | 19.99% | 24.96 | 26.53 | 773067 | 200169 | 9.73% |
| 2025-01-27 | 22.52 | 22.11 | 3.34 | 17.79% | 21.40 | 22.52 | 1855583 | 409530 | 23.35% |
| 2025-01-24 | 17.40 | 18.77 | 1.55 | 9.00% | 17.03 | 18.85 | 844652 | 153912 | 10.63% |
| 2025-01-23 | 17.50 | 17.22 | -1.56 | -8.31% | 17.13 | 18.28 | 832554 | 147211 | 10.48% |
| 2025-01-22 | 18.71 | 18.78 | -0.11 | -0.58% | 18.58 | 19.16 | 316761 | 59815 | 3.99% |
| 2025-01-21 | 18.92 | 18.89 | 0.24 | 1.29% | 18.53 | 19.24 | 331033 | 62336 | 4.17% |
| 2025-01-20 | 18.95 | 18.65 | -0.03 | -0.16% | 18.57 | 19.10 | 289891 | 54568 | 3.65% |
| 2025-01-17 | 18.73 | 18.68 | -0.23 | -1.22% | 18.50 | 19.00 | 328913 | 61665 | 4.14% |
| 2025-01-16 | 19.17 | 18.91 | -0.23 | -1.20% | 18.78 | 19.90 | 534637 | 102926 | 6.73% |
| 2025-01-15 | 18.88 | 19.14 | 0.26 | 1.38% | 18.87 | 19.75 | 620788 | 119588 | 7.81% |
| 2025-01-14 | 17.59 | 18.88 | 1.55 | 8.94% | 17.46 | 18.94 | 559978 | 102592 | 7.05% |
| 2025-01-13 | 17.14 | 17.33 | 0.16 | 0.93% | 16.66 | 17.48 | 290609 | 49850 | 3.66% |
| 2025-01-10 | 17.76 | 17.17 | -0.71 | -3.97% | 17.17 | 18.24 | 355590 | 62996 | 4.47% |
| 2025-01-09 | 17.41 | 17.88 | 0.29 | 1.65% | 17.37 | 18.30 | 399074 | 71710 | 5.02% |
| 2025-01-08 | 17.60 | 17.59 | -0.15 | -0.85% | 16.78 | 17.90 | 456450 | 79249 | 5.74% |
| 2025-01-07 | 17.34 | 17.74 | 0.56 | 3.26% | 17.01 | 17.75 | 390691 | 68015 | 4.92% |
| 2025-01-06 | 18.06 | 17.18 | -1.24 | -6.73% | 17.00 | 18.88 | 563415 | 99687 | 7.09% |
| 2025-01-03 | 20.71 | 18.42 | -2.66 | -12.62% | 18.40 | 20.76 | 690815 | 134319 | 8.69% |
| 2025-01-02 | 20.41 | 21.08 | 0.14 | 0.67% | 19.75 | 21.69 | 687139 | 142915 | 8.65% |
| 2024-12-31 | 20.98 | 20.94 | 0.27 | 1.31% | 20.61 | 21.69 | 803572 | 170687 | 10.11% |
| 2024-12-30 | 20.30 | 20.67 | 0.21 | 1.03% | 19.88 | 20.95 | 427681 | 88314 | 5.38% |
| 2024-12-27 | 20.82 | 20.46 | -0.32 | -1.54% | 20.22 | 20.97 | 496234 | 102045 | 6.24% |
| 2024-12-26 | 19.10 | 20.78 | 1.70 | 8.91% | 19.10 | 21.40 | 740896 | 151146 | 9.32% |
| 2024-12-25 | 19.82 | 19.08 | -0.63 | -3.20% | 18.92 | 19.82 | 320495 | 61569 | 4.03% |