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 | 20.40 | 20.12 | -0.50 | -2.42% | 19.72 | 20.62 | 46854 | 9437 | 5.82% |
| 2025-04-02 | 20.61 | 20.62 | 0.05 | 0.24% | 20.52 | 21.73 | 51896 | 10877 | 6.45% |
| 2025-04-01 | 20.65 | 20.57 | -0.03 | -0.15% | 20.45 | 20.95 | 40827 | 8426 | 5.07% |
| 2025-03-31 | 21.51 | 20.60 | -1.21 | -5.55% | 20.13 | 21.70 | 83323 | 17215 | 10.36% |
| 2025-03-28 | 22.69 | 21.81 | -0.55 | -2.46% | 21.80 | 23.45 | 57729 | 12996 | 7.17% |
| 2025-03-27 | 23.66 | 22.36 | -1.29 | -5.45% | 22.20 | 24.19 | 76062 | 17394 | 9.45% |
| 2025-03-26 | 22.23 | 23.65 | 1.42 | 6.39% | 22.06 | 25.11 | 97321 | 22994 | 12.09% |
| 2025-03-25 | 24.16 | 22.23 | -1.89 | -7.84% | 22.07 | 24.22 | 82849 | 18886 | 10.30% |
| 2025-03-24 | 25.08 | 24.12 | -1.48 | -5.78% | 23.71 | 25.12 | 118956 | 28848 | 14.78% |
| 2025-03-21 | 22.86 | 25.60 | 2.42 | 10.44% | 22.65 | 26.65 | 198138 | 49601 | 24.62% |
| 2025-03-20 | 22.80 | 23.18 | 0.52 | 2.29% | 22.43 | 23.58 | 73945 | 17155 | 9.19% |
| 2025-03-19 | 22.54 | 22.66 | 0.12 | 0.53% | 22.30 | 23.00 | 61810 | 13979 | 7.68% |
| 2025-03-18 | 21.88 | 22.54 | 0.44 | 1.99% | 21.86 | 22.93 | 103705 | 23309 | 12.89% |
| 2025-03-17 | 20.35 | 22.10 | 1.81 | 8.92% | 20.06 | 22.11 | 139505 | 29744 | 17.34% |
| 2025-03-14 | 19.84 | 20.29 | 0.09 | 0.45% | 19.82 | 20.50 | 84671 | 17091 | 10.52% |
| 2025-03-13 | 21.00 | 20.20 | -2.19 | -9.78% | 20.10 | 21.43 | 163010 | 33612 | 20.26% |
| 2025-03-12 | 24.72 | 22.39 | 1.79 | 8.69% | 22.10 | 24.72 | 240454 | 57176 | 29.88% |
| 2025-03-11 | 20.50 | 20.60 | -0.12 | -0.58% | 20.11 | 20.67 | 22238 | 4540 | 2.76% |
| 2025-03-10 | 20.62 | 20.72 | 0.10 | 0.48% | 20.51 | 20.99 | 24325 | 5046 | 3.02% |
| 2025-03-07 | 21.19 | 20.62 | -0.42 | -2.00% | 20.46 | 21.19 | 39155 | 8142 | 4.87% |
| 2025-03-06 | 21.22 | 21.04 | -0.18 | -0.85% | 20.90 | 21.53 | 35111 | 7455 | 4.36% |
| 2025-03-05 | 21.39 | 21.22 | -0.24 | -1.12% | 20.78 | 21.54 | 27744 | 5841 | 3.45% |
| 2025-03-04 | 21.10 | 21.46 | 0.26 | 1.23% | 20.94 | 21.63 | 24904 | 5338 | 3.10% |
| 2025-03-03 | 21.20 | 21.20 | -0.03 | -0.14% | 20.89 | 21.90 | 37175 | 7943 | 4.62% |
| 2025-02-28 | 22.25 | 21.23 | -1.26 | -5.60% | 21.01 | 22.26 | 57349 | 12300 | 7.13% |
| 2025-02-27 | 22.05 | 22.49 | 0.32 | 1.44% | 21.60 | 22.73 | 78533 | 17442 | 9.76% |
| 2025-02-26 | 21.39 | 22.17 | 0.90 | 4.23% | 21.12 | 22.37 | 75264 | 16512 | 9.35% |
| 2025-02-25 | 20.35 | 21.27 | 0.68 | 3.30% | 20.19 | 21.60 | 62321 | 13210 | 7.75% |
| 2025-02-24 | 20.85 | 20.59 | -0.31 | -1.48% | 20.40 | 21.07 | 44956 | 9292 | 5.59% |
| 2025-02-21 | 20.56 | 20.90 | 0.14 | 0.67% | 20.31 | 20.97 | 49804 | 10251 | 6.19% |
| 2025-02-20 | 19.98 | 20.76 | 0.75 | 3.75% | 19.83 | 20.87 | 60681 | 12344 | 7.54% |
| 2025-02-19 | 19.03 | 20.01 | 0.99 | 5.21% | 18.91 | 20.01 | 47496 | 9354 | 5.90% |
| 2025-02-18 | 19.59 | 19.02 | -0.72 | -3.65% | 18.93 | 19.88 | 36253 | 7023 | 4.51% |
| 2025-02-17 | 19.43 | 19.74 | 0.09 | 0.46% | 19.43 | 19.94 | 40441 | 7961 | 5.03% |
| 2025-02-14 | 19.86 | 19.65 | -0.91 | -4.43% | 19.33 | 20.14 | 75663 | 14922 | 9.40% |
| 2025-02-13 | 19.79 | 20.56 | 1.00 | 5.11% | 19.45 | 23.33 | 104268 | 21867 | 12.96% |
| 2025-02-12 | 19.34 | 19.56 | 0.22 | 1.14% | 19.20 | 19.59 | 23687 | 4602 | 2.94% |
| 2025-02-11 | 19.39 | 19.34 | -0.21 | -1.07% | 19.09 | 19.64 | 23115 | 4465 | 2.87% |
| 2025-02-10 | 19.45 | 19.55 | 0.24 | 1.24% | 19.10 | 19.74 | 36666 | 7099 | 4.56% |
| 2025-02-07 | 19.00 | 19.31 | 0.36 | 1.90% | 18.61 | 20.28 | 54527 | 10547 | 6.78% |
| 2025-02-06 | 18.09 | 18.95 | 0.85 | 4.70% | 17.92 | 19.04 | 33189 | 6200 | 4.12% |
| 2025-02-05 | 17.66 | 18.10 | 0.60 | 3.43% | 17.66 | 18.23 | 21772 | 3930 | 2.71% |
| 2025-01-27 | 18.30 | 17.50 | -0.75 | -4.11% | 17.50 | 18.60 | 22052 | 3954 | 2.74% |
| 2025-01-24 | 17.94 | 18.25 | 0.25 | 1.39% | 17.72 | 18.30 | 19306 | 3482 | 2.40% |
| 2025-01-23 | 18.11 | 18.00 | 0.19 | 1.07% | 18.00 | 18.66 | 30817 | 5637 | 3.83% |
| 2025-01-22 | 17.94 | 17.81 | -0.27 | -1.49% | 17.71 | 18.30 | 17749 | 3185 | 2.21% |
| 2025-01-21 | 18.18 | 18.08 | 0.08 | 0.44% | 17.60 | 18.21 | 20877 | 3724 | 2.59% |
| 2025-01-20 | 18.12 | 18.00 | 0.03 | 0.17% | 17.62 | 18.22 | 22672 | 4083 | 2.82% |
| 2025-01-17 | 18.28 | 17.97 | -0.30 | -1.64% | 17.95 | 18.39 | 18265 | 3307 | 2.27% |
| 2025-01-16 | 18.40 | 18.27 | -0.06 | -0.33% | 18.04 | 18.68 | 17233 | 3166 | 2.14% |
| 2025-01-15 | 18.71 | 18.33 | -0.30 | -1.61% | 18.25 | 18.71 | 17519 | 3225 | 2.18% |
| 2025-01-14 | 17.60 | 18.63 | 1.05 | 5.97% | 17.60 | 18.65 | 30195 | 5490 | 3.75% |
| 2025-01-13 | 17.31 | 17.58 | 0.20 | 1.15% | 16.77 | 17.69 | 18579 | 3217 | 2.31% |
| 2025-01-10 | 17.98 | 17.38 | -0.59 | -3.28% | 17.37 | 18.26 | 21761 | 3890 | 2.70% |
| 2025-01-09 | 17.66 | 17.97 | 0.27 | 1.53% | 17.51 | 18.10 | 24272 | 4348 | 3.02% |
| 2025-01-08 | 17.69 | 17.70 | -0.19 | -1.06% | 17.14 | 17.92 | 25039 | 4403 | 3.11% |
| 2025-01-07 | 16.92 | 17.89 | 1.08 | 6.42% | 16.61 | 17.89 | 30898 | 5384 | 3.84% |
| 2025-01-06 | 17.00 | 16.81 | -0.10 | -0.59% | 16.15 | 17.25 | 23744 | 3993 | 2.95% |
| 2025-01-03 | 17.94 | 16.91 | -1.03 | -5.74% | 16.89 | 18.33 | 27168 | 4714 | 3.38% |
| 2025-01-02 | 18.60 | 17.94 | -0.72 | -3.86% | 17.72 | 18.75 | 31776 | 5793 | 3.95% |
| 2024-12-31 | 19.33 | 18.66 | -0.52 | -2.71% | 18.60 | 19.94 | 30650 | 5875 | 3.81% |
| 2024-12-30 | 19.45 | 19.18 | -0.21 | -1.08% | 18.50 | 19.70 | 27206 | 5193 | 3.38% |
| 2024-12-27 | 19.66 | 19.39 | -0.39 | -1.97% | 19.30 | 19.94 | 31396 | 6167 | 3.90% |
| 2024-12-26 | 19.14 | 19.78 | 0.49 | 2.54% | 19.06 | 20.15 | 30510 | 5969 | 3.79% |