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 | 19.41 | 19.23 | -0.47 | -2.39% | 19.10 | 19.71 | 86394 | 16742 | 1.36% |
| 2025-04-02 | 19.70 | 19.70 | -0.02 | -0.10% | 19.56 | 20.05 | 70539 | 13932 | 1.11% |
| 2025-04-01 | 19.75 | 19.72 | 0.04 | 0.20% | 19.70 | 20.14 | 97269 | 19363 | 1.53% |
| 2025-03-31 | 20.15 | 19.68 | -1.02 | -4.93% | 19.23 | 20.23 | 203327 | 39832 | 3.19% |
| 2025-03-28 | 20.95 | 20.70 | -0.21 | -1.00% | 20.65 | 21.09 | 79893 | 16620 | 1.26% |
| 2025-03-27 | 21.00 | 20.91 | -0.17 | -0.81% | 20.57 | 21.38 | 99908 | 20959 | 1.58% |
| 2025-03-26 | 21.55 | 21.08 | -0.47 | -2.18% | 21.08 | 21.90 | 139622 | 29875 | 2.20% |
| 2025-03-25 | 20.81 | 21.55 | 0.81 | 3.91% | 20.53 | 21.92 | 241392 | 51534 | 3.81% |
| 2025-03-24 | 20.86 | 20.74 | -0.16 | -0.77% | 20.12 | 20.98 | 127262 | 26066 | 2.01% |
| 2025-03-21 | 21.44 | 20.90 | -0.64 | -2.97% | 20.81 | 21.60 | 144593 | 30529 | 2.28% |
| 2025-03-20 | 21.70 | 21.54 | -0.32 | -1.46% | 21.47 | 21.79 | 103713 | 22434 | 1.64% |
| 2025-03-19 | 22.29 | 21.86 | -0.42 | -1.89% | 21.43 | 22.33 | 171426 | 37374 | 2.70% |
| 2025-03-18 | 22.31 | 22.28 | -0.02 | -0.09% | 22.18 | 22.71 | 136773 | 30662 | 2.16% |
| 2025-03-17 | 22.72 | 22.30 | -0.45 | -1.98% | 22.21 | 22.72 | 150203 | 33589 | 2.37% |
| 2025-03-14 | 22.40 | 22.75 | 0.22 | 0.98% | 21.94 | 22.82 | 187025 | 42034 | 2.95% |
| 2025-03-13 | 22.80 | 22.53 | -0.30 | -1.31% | 22.16 | 23.10 | 201589 | 45594 | 3.18% |
| 2025-03-12 | 22.98 | 22.83 | -0.15 | -0.65% | 22.54 | 23.12 | 218962 | 49926 | 3.45% |
| 2025-03-11 | 21.92 | 22.98 | 0.70 | 3.14% | 21.81 | 23.15 | 338190 | 76661 | 5.34% |
| 2025-03-10 | 21.60 | 22.28 | 1.01 | 4.75% | 21.45 | 22.60 | 319390 | 70750 | 5.04% |
| 2025-03-07 | 21.92 | 21.27 | -0.59 | -2.70% | 21.17 | 21.94 | 190514 | 40824 | 3.01% |
| 2025-03-06 | 21.56 | 21.86 | 0.36 | 1.67% | 21.56 | 22.03 | 268567 | 58579 | 4.24% |
| 2025-03-05 | 21.72 | 21.50 | 0.38 | 1.80% | 21.08 | 22.13 | 205207 | 44111 | 3.24% |
| 2025-03-04 | 21.55 | 21.12 | -0.78 | -3.56% | 20.95 | 21.59 | 226819 | 47948 | 3.58% |
| 2025-03-03 | 20.96 | 21.90 | 1.31 | 6.36% | 20.68 | 22.35 | 375659 | 81780 | 5.93% |
| 2025-02-28 | 21.45 | 20.59 | -1.10 | -5.07% | 20.51 | 21.57 | 242240 | 50829 | 3.82% |
| 2025-02-27 | 21.41 | 21.69 | 0.28 | 1.31% | 21.16 | 21.96 | 269778 | 58262 | 4.26% |
| 2025-02-26 | 21.00 | 21.41 | 0.42 | 2.00% | 20.95 | 21.63 | 190619 | 40711 | 3.01% |
| 2025-02-25 | 20.92 | 20.99 | -0.22 | -1.04% | 20.78 | 21.30 | 165076 | 34749 | 2.60% |
| 2025-02-24 | 21.27 | 21.21 | -0.22 | -1.03% | 21.02 | 21.55 | 177984 | 37749 | 2.81% |
| 2025-02-21 | 21.29 | 21.43 | 0.20 | 0.94% | 21.16 | 21.70 | 258762 | 55483 | 4.08% |
| 2025-02-20 | 20.77 | 21.23 | 0.32 | 1.53% | 20.51 | 21.38 | 220381 | 46224 | 3.48% |
| 2025-02-19 | 20.34 | 20.91 | 0.37 | 1.80% | 20.08 | 21.04 | 258311 | 53596 | 4.08% |
| 2025-02-18 | 20.38 | 20.54 | 0.41 | 2.04% | 20.15 | 21.20 | 328724 | 68210 | 5.19% |
| 2025-02-17 | 20.34 | 20.13 | -0.14 | -0.69% | 19.90 | 20.67 | 177329 | 35722 | 2.80% |
| 2025-02-14 | 20.24 | 20.27 | -0.06 | -0.30% | 20.18 | 20.77 | 158121 | 32311 | 2.49% |
| 2025-02-13 | 21.18 | 20.33 | -0.54 | -2.59% | 20.29 | 21.25 | 228722 | 47360 | 3.61% |
| 2025-02-12 | 20.27 | 20.87 | 0.40 | 1.95% | 20.03 | 21.01 | 311421 | 64202 | 4.91% |
| 2025-02-11 | 19.40 | 20.47 | 1.13 | 5.84% | 19.03 | 20.68 | 343495 | 68293 | 5.42% |
| 2025-02-10 | 19.43 | 19.34 | -0.02 | -0.10% | 19.06 | 19.50 | 154831 | 29825 | 2.44% |
| 2025-02-07 | 19.01 | 19.36 | 0.35 | 1.84% | 18.90 | 19.66 | 180908 | 34928 | 2.85% |
| 2025-02-06 | 18.21 | 19.01 | 0.74 | 4.05% | 18.14 | 19.01 | 148617 | 27821 | 2.34% |
| 2025-02-05 | 18.47 | 18.27 | -0.05 | -0.27% | 18.14 | 18.55 | 112442 | 20621 | 1.77% |
| 2025-01-27 | 18.94 | 18.32 | -0.48 | -2.55% | 18.32 | 19.17 | 130370 | 24300 | 2.06% |
| 2025-01-24 | 18.26 | 18.80 | 0.68 | 3.75% | 18.21 | 18.94 | 183132 | 34211 | 2.89% |
| 2025-01-23 | 18.34 | 18.12 | 0.00 | 0.00% | 18.10 | 18.65 | 119727 | 22021 | 1.89% |
| 2025-01-22 | 18.20 | 18.12 | -0.18 | -0.98% | 18.00 | 18.30 | 75729 | 13734 | 1.19% |
| 2025-01-21 | 18.78 | 18.30 | -0.31 | -1.67% | 18.11 | 18.85 | 107945 | 19752 | 1.70% |
| 2025-01-20 | 18.45 | 18.61 | 0.32 | 1.75% | 18.45 | 18.85 | 108922 | 20306 | 1.72% |
| 2025-01-17 | 18.25 | 18.29 | 0.04 | 0.22% | 18.02 | 18.45 | 85873 | 15666 | 1.35% |
| 2025-01-16 | 18.30 | 18.25 | 0.05 | 0.27% | 18.00 | 18.70 | 88845 | 16308 | 1.40% |
| 2025-01-15 | 18.32 | 18.20 | -0.21 | -1.14% | 18.07 | 18.45 | 86744 | 15779 | 1.37% |
| 2025-01-14 | 17.49 | 18.41 | 1.04 | 5.99% | 17.35 | 18.46 | 131956 | 23720 | 2.08% |
| 2025-01-13 | 17.13 | 17.37 | 0.11 | 0.64% | 17.03 | 17.51 | 79209 | 13708 | 1.25% |
| 2025-01-10 | 17.77 | 17.26 | -0.47 | -2.65% | 17.26 | 17.97 | 84734 | 14928 | 1.34% |
| 2025-01-09 | 17.57 | 17.73 | 0.04 | 0.23% | 17.50 | 18.00 | 107960 | 19207 | 1.70% |
| 2025-01-08 | 17.91 | 17.69 | -0.35 | -1.94% | 17.10 | 17.93 | 151863 | 26639 | 2.40% |
| 2025-01-07 | 17.77 | 18.04 | 0.27 | 1.52% | 17.51 | 18.27 | 125576 | 22401 | 1.98% |
| 2025-01-06 | 17.89 | 17.77 | -0.21 | -1.17% | 17.60 | 18.16 | 98283 | 17537 | 1.55% |
| 2025-01-03 | 18.46 | 17.98 | -0.45 | -2.44% | 17.88 | 18.74 | 117019 | 21451 | 1.85% |
| 2025-01-02 | 19.09 | 18.43 | -0.71 | -3.71% | 18.19 | 19.14 | 112644 | 21078 | 1.78% |
| 2024-12-31 | 20.00 | 19.14 | -0.87 | -4.35% | 19.09 | 20.02 | 127310 | 24766 | 2.01% |
| 2024-12-30 | 19.68 | 20.01 | 0.30 | 1.52% | 19.40 | 20.17 | 112002 | 22292 | 1.77% |
| 2024-12-27 | 19.74 | 19.71 | -0.02 | -0.10% | 19.57 | 20.09 | 108982 | 21625 | 1.72% |
| 2024-12-26 | 19.73 | 19.73 | 0.03 | 0.15% | 19.69 | 20.06 | 86261 | 17136 | 1.36% |