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 | 19.80 | 19.73 | -0.31 | -1.55% | 19.59 | 20.09 | 31397 | 6219 | 1.56% |
| 2025-04-02 | 20.24 | 20.04 | -0.31 | -1.52% | 19.92 | 20.55 | 34086 | 6875 | 1.70% |
| 2025-04-01 | 20.30 | 20.35 | 0.12 | 0.59% | 20.24 | 20.50 | 24712 | 5034 | 1.23% |
| 2025-03-31 | 20.25 | 20.23 | -0.23 | -1.12% | 19.82 | 20.37 | 39370 | 7913 | 1.96% |
| 2025-03-28 | 21.30 | 20.46 | -0.66 | -3.13% | 20.46 | 21.60 | 53074 | 11112 | 2.64% |
| 2025-03-27 | 20.67 | 21.12 | 0.27 | 1.29% | 20.34 | 21.47 | 66108 | 13929 | 3.29% |
| 2025-03-26 | 20.55 | 20.85 | 0.37 | 1.81% | 20.40 | 20.88 | 38594 | 7982 | 1.92% |
| 2025-03-25 | 20.63 | 20.48 | -0.15 | -0.73% | 20.36 | 20.76 | 31857 | 6549 | 1.59% |
| 2025-03-24 | 21.26 | 20.63 | -0.63 | -2.96% | 20.12 | 21.40 | 56981 | 11785 | 2.84% |
| 2025-03-21 | 21.66 | 21.26 | -0.54 | -2.48% | 21.10 | 21.79 | 57297 | 12260 | 2.85% |
| 2025-03-20 | 22.18 | 21.80 | -0.37 | -1.67% | 21.72 | 22.32 | 57550 | 12648 | 2.87% |
| 2025-03-19 | 22.22 | 22.17 | -0.21 | -0.94% | 21.95 | 22.47 | 48549 | 10754 | 2.42% |
| 2025-03-18 | 22.65 | 22.38 | -0.27 | -1.19% | 22.21 | 22.69 | 60668 | 13594 | 3.02% |
| 2025-03-17 | 22.37 | 22.65 | 0.28 | 1.25% | 22.15 | 22.77 | 82752 | 18620 | 4.12% |
| 2025-03-14 | 22.21 | 22.37 | 0.16 | 0.72% | 21.61 | 22.39 | 93702 | 20714 | 4.67% |
| 2025-03-13 | 21.93 | 22.21 | 0.18 | 0.82% | 21.90 | 22.59 | 118885 | 26495 | 5.92% |
| 2025-03-12 | 21.76 | 22.03 | 0.40 | 1.85% | 21.57 | 22.44 | 92670 | 20452 | 4.61% |
| 2025-03-11 | 21.31 | 21.63 | -0.18 | -0.83% | 21.30 | 21.75 | 60739 | 13036 | 3.02% |
| 2025-03-10 | 22.03 | 21.81 | 0.30 | 1.39% | 21.63 | 22.45 | 90761 | 19979 | 4.52% |
| 2025-03-07 | 21.88 | 21.51 | -0.47 | -2.14% | 21.36 | 21.92 | 70136 | 15183 | 3.49% |
| 2025-03-06 | 21.98 | 21.98 | 0.18 | 0.83% | 21.70 | 22.15 | 82959 | 18221 | 4.13% |
| 2025-03-05 | 21.71 | 21.80 | -0.06 | -0.27% | 21.46 | 22.04 | 66232 | 14395 | 3.30% |
| 2025-03-04 | 21.28 | 21.86 | 0.65 | 3.06% | 21.03 | 21.90 | 73572 | 15857 | 3.66% |
| 2025-03-03 | 21.06 | 21.21 | 0.29 | 1.39% | 20.85 | 21.67 | 78305 | 16697 | 3.90% |
| 2025-02-28 | 22.12 | 20.92 | -1.46 | -6.52% | 20.85 | 22.27 | 102370 | 22041 | 5.10% |
| 2025-02-27 | 22.92 | 22.38 | -0.54 | -2.36% | 21.90 | 22.99 | 110502 | 24721 | 5.50% |
| 2025-02-26 | 23.01 | 22.92 | 0.03 | 0.13% | 22.68 | 23.08 | 101531 | 23204 | 5.05% |
| 2025-02-25 | 22.10 | 22.89 | 0.37 | 1.64% | 22.02 | 23.18 | 156025 | 35428 | 7.77% |
| 2025-02-24 | 22.41 | 22.52 | 0.37 | 1.67% | 21.91 | 22.84 | 143065 | 32058 | 7.12% |
| 2025-02-21 | 22.75 | 22.15 | 0.01 | 0.05% | 21.67 | 22.75 | 179054 | 39390 | 8.91% |
| 2025-02-20 | 21.09 | 22.14 | 1.39 | 6.70% | 21.09 | 22.19 | 226575 | 49268 | 11.28% |
| 2025-02-19 | 20.33 | 20.75 | 0.43 | 2.12% | 20.19 | 20.82 | 47086 | 9713 | 2.34% |
| 2025-02-18 | 21.13 | 20.32 | -0.80 | -3.79% | 20.29 | 21.37 | 84056 | 17533 | 4.18% |
| 2025-02-17 | 20.99 | 21.12 | 0.31 | 1.49% | 20.90 | 21.50 | 75060 | 15886 | 3.74% |
| 2025-02-14 | 20.79 | 20.81 | -0.08 | -0.38% | 20.50 | 21.02 | 55602 | 11539 | 2.77% |
| 2025-02-13 | 21.34 | 20.89 | -0.58 | -2.70% | 20.83 | 21.45 | 83016 | 17442 | 4.13% |
| 2025-02-12 | 21.41 | 21.47 | 0.31 | 1.47% | 21.08 | 21.49 | 74970 | 15959 | 3.73% |
| 2025-02-11 | 21.27 | 21.16 | -0.11 | -0.52% | 20.93 | 21.58 | 70343 | 14899 | 3.50% |
| 2025-02-10 | 20.81 | 21.27 | 0.51 | 2.46% | 20.62 | 21.27 | 81441 | 17113 | 4.05% |
| 2025-02-07 | 20.50 | 20.76 | 0.29 | 1.42% | 20.42 | 21.09 | 95873 | 19951 | 4.77% |
| 2025-02-06 | 19.77 | 20.47 | 0.76 | 3.86% | 19.53 | 20.47 | 65784 | 13284 | 3.28% |
| 2025-02-05 | 19.40 | 19.71 | 0.58 | 3.03% | 19.21 | 19.84 | 62640 | 12283 | 3.12% |
| 2025-01-27 | 20.30 | 19.13 | -1.56 | -7.54% | 19.10 | 20.40 | 119516 | 23314 | 5.95% |
| 2025-01-24 | 20.17 | 20.69 | 0.40 | 1.97% | 20.15 | 20.75 | 66597 | 13619 | 3.32% |
| 2025-01-23 | 20.65 | 20.29 | -0.01 | -0.05% | 20.28 | 21.18 | 88655 | 18401 | 4.41% |
| 2025-01-22 | 20.53 | 20.30 | -0.25 | -1.22% | 20.16 | 20.65 | 43299 | 8832 | 2.16% |
| 2025-01-21 | 20.61 | 20.55 | -0.03 | -0.15% | 20.11 | 20.80 | 52236 | 10647 | 2.60% |
| 2025-01-20 | 20.90 | 20.58 | -0.03 | -0.15% | 20.36 | 20.95 | 59302 | 12246 | 2.95% |
| 2025-01-17 | 20.31 | 20.61 | 0.07 | 0.34% | 20.29 | 20.87 | 45129 | 9287 | 2.25% |
| 2025-01-16 | 20.69 | 20.54 | 0.06 | 0.29% | 20.26 | 20.94 | 44977 | 9274 | 2.24% |
| 2025-01-15 | 20.85 | 20.48 | -0.34 | -1.63% | 20.44 | 20.86 | 46020 | 9489 | 2.29% |
| 2025-01-14 | 20.20 | 20.82 | 0.81 | 4.05% | 20.00 | 20.85 | 73750 | 15133 | 3.67% |
| 2025-01-13 | 19.21 | 20.01 | 0.32 | 1.63% | 18.97 | 20.12 | 50058 | 9815 | 2.49% |
| 2025-01-10 | 20.46 | 19.69 | -0.78 | -3.81% | 19.64 | 20.78 | 54652 | 11071 | 2.72% |
| 2025-01-09 | 20.18 | 20.47 | 0.08 | 0.39% | 20.17 | 20.68 | 42960 | 8822 | 2.14% |
| 2025-01-08 | 20.45 | 20.39 | -0.15 | -0.73% | 19.50 | 20.65 | 60087 | 12134 | 2.99% |
| 2025-01-07 | 20.42 | 20.54 | 0.49 | 2.44% | 20.03 | 20.54 | 45636 | 9264 | 2.27% |
| 2025-01-06 | 20.10 | 20.05 | -0.05 | -0.25% | 19.63 | 20.55 | 53690 | 10802 | 2.67% |
| 2025-01-03 | 21.36 | 20.10 | -0.88 | -4.19% | 20.08 | 21.60 | 68633 | 14284 | 3.42% |
| 2025-01-02 | 21.50 | 20.98 | -0.65 | -3.01% | 20.60 | 22.05 | 66370 | 14131 | 3.30% |
| 2024-12-31 | 22.55 | 21.63 | -0.95 | -4.21% | 21.60 | 22.72 | 69905 | 15398 | 3.48% |
| 2024-12-30 | 22.60 | 22.58 | -0.25 | -1.10% | 22.02 | 22.86 | 54945 | 12379 | 2.74% |
| 2024-12-27 | 22.85 | 22.83 | 0.05 | 0.22% | 22.65 | 23.41 | 65738 | 15165 | 3.27% |
| 2024-12-26 | 22.38 | 22.78 | 0.38 | 1.70% | 22.22 | 23.18 | 61083 | 13932 | 3.04% |
| 2024-12-25 | 22.88 | 22.40 | -0.63 | -2.74% | 22.20 | 23.17 | 65014 | 14638 | 3.24% |