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 | 19.05 | 19.20 | -0.08 | -0.41% | 18.98 | 19.40 | 29409 | 5652 | 1.52% |
| 2025-04-02 | 19.05 | 19.28 | 0.19 | 1.00% | 19.02 | 19.44 | 26981 | 5208 | 1.39% |
| 2025-04-01 | 19.25 | 19.09 | -0.09 | -0.47% | 19.07 | 19.48 | 31049 | 5993 | 1.60% |
| 2025-03-31 | 19.17 | 19.18 | 0.07 | 0.37% | 18.66 | 19.27 | 28604 | 5421 | 1.47% |
| 2025-03-28 | 19.31 | 19.11 | -0.17 | -0.88% | 19.10 | 19.54 | 28446 | 5485 | 1.47% |
| 2025-03-27 | 19.30 | 19.28 | -0.11 | -0.57% | 19.01 | 19.54 | 25297 | 4885 | 1.30% |
| 2025-03-26 | 19.17 | 19.39 | 0.29 | 1.52% | 19.00 | 19.57 | 31214 | 6049 | 1.61% |
| 2025-03-25 | 19.73 | 19.10 | -0.40 | -2.05% | 18.93 | 19.73 | 35731 | 6862 | 1.84% |
| 2025-03-24 | 20.12 | 19.50 | -0.71 | -3.51% | 18.86 | 20.30 | 67393 | 13122 | 3.47% |
| 2025-03-21 | 20.65 | 20.21 | -0.49 | -2.37% | 20.18 | 20.70 | 42433 | 8657 | 2.19% |
| 2025-03-20 | 20.80 | 20.70 | -0.16 | -0.77% | 20.65 | 21.13 | 39268 | 8204 | 2.02% |
| 2025-03-19 | 21.20 | 20.86 | -0.50 | -2.34% | 20.70 | 21.28 | 48985 | 10260 | 2.52% |
| 2025-03-18 | 21.59 | 21.36 | -0.25 | -1.16% | 21.21 | 21.73 | 61775 | 13234 | 3.18% |
| 2025-03-17 | 21.29 | 21.61 | 0.46 | 2.17% | 21.00 | 22.13 | 91078 | 19725 | 4.69% |
| 2025-03-14 | 20.81 | 21.15 | 0.28 | 1.34% | 20.39 | 21.18 | 48758 | 10183 | 2.51% |
| 2025-03-13 | 21.09 | 20.87 | -0.26 | -1.23% | 20.50 | 21.11 | 55195 | 11429 | 2.84% |
| 2025-03-12 | 21.06 | 21.13 | 0.27 | 1.29% | 20.91 | 21.43 | 49590 | 10523 | 2.56% |
| 2025-03-11 | 20.60 | 20.86 | -0.01 | -0.05% | 20.50 | 21.04 | 45521 | 9458 | 2.35% |
| 2025-03-10 | 21.20 | 20.87 | -0.30 | -1.42% | 20.69 | 21.26 | 51814 | 10825 | 2.67% |
| 2025-03-07 | 21.43 | 21.17 | -0.43 | -1.99% | 20.98 | 21.72 | 63092 | 13500 | 3.25% |
| 2025-03-06 | 21.09 | 21.60 | 0.61 | 2.91% | 21.09 | 21.85 | 72953 | 15733 | 3.76% |
| 2025-03-05 | 20.78 | 20.99 | 0.14 | 0.67% | 20.60 | 21.14 | 52324 | 10919 | 2.70% |
| 2025-03-04 | 20.20 | 20.85 | 0.47 | 2.31% | 20.12 | 20.94 | 48606 | 10023 | 2.50% |
| 2025-03-03 | 20.12 | 20.38 | 0.23 | 1.14% | 19.90 | 20.82 | 69683 | 14261 | 3.59% |
| 2025-02-28 | 21.71 | 20.15 | -1.77 | -8.07% | 20.09 | 21.84 | 103822 | 21646 | 5.35% |
| 2025-02-27 | 22.38 | 21.92 | -0.46 | -2.06% | 21.50 | 22.49 | 87932 | 19254 | 4.53% |
| 2025-02-26 | 22.50 | 22.38 | 0.12 | 0.54% | 22.02 | 22.68 | 82964 | 18478 | 4.28% |
| 2025-02-25 | 21.78 | 22.26 | 0.05 | 0.23% | 21.70 | 22.58 | 91550 | 20357 | 4.72% |
| 2025-02-24 | 22.71 | 22.21 | -0.58 | -2.54% | 21.96 | 22.71 | 111788 | 24786 | 5.76% |
| 2025-02-21 | 22.26 | 22.79 | 0.49 | 2.20% | 22.02 | 22.91 | 140522 | 31733 | 7.24% |
| 2025-02-20 | 21.88 | 22.30 | 0.51 | 2.34% | 21.74 | 22.44 | 109329 | 24213 | 5.63% |
| 2025-02-19 | 21.50 | 21.79 | 0.42 | 1.97% | 21.28 | 21.90 | 85646 | 18599 | 4.41% |
| 2025-02-18 | 22.44 | 21.37 | -1.52 | -6.64% | 21.36 | 22.75 | 126161 | 27807 | 6.50% |
| 2025-02-17 | 23.01 | 22.89 | 0.22 | 0.97% | 22.44 | 23.50 | 163301 | 37345 | 8.41% |
| 2025-02-14 | 22.21 | 22.67 | 0.45 | 2.03% | 21.55 | 22.95 | 174452 | 39070 | 8.99% |
| 2025-02-13 | 22.57 | 22.22 | -0.53 | -2.33% | 21.89 | 22.86 | 145424 | 32381 | 7.49% |
| 2025-02-12 | 21.90 | 22.75 | 0.63 | 2.85% | 21.75 | 23.66 | 208661 | 47496 | 10.75% |
| 2025-02-11 | 22.79 | 22.12 | -0.74 | -3.24% | 21.86 | 23.20 | 194912 | 43421 | 10.04% |
| 2025-02-10 | 21.89 | 22.86 | 2.03 | 9.75% | 21.13 | 23.06 | 254076 | 55733 | 13.09% |
| 2025-02-07 | 19.81 | 20.83 | 1.03 | 5.20% | 19.70 | 20.91 | 144317 | 29374 | 7.44% |
| 2025-02-06 | 19.45 | 19.80 | 0.36 | 1.85% | 19.18 | 19.93 | 68919 | 13525 | 3.55% |
| 2025-02-05 | 19.35 | 19.44 | 0.54 | 2.86% | 19.16 | 19.79 | 96604 | 18789 | 4.98% |
| 2025-01-27 | 19.34 | 18.90 | -0.10 | -0.53% | 18.80 | 19.54 | 88380 | 16912 | 4.55% |
| 2025-01-24 | 17.97 | 19.00 | 1.08 | 6.03% | 17.77 | 19.01 | 99226 | 18425 | 5.11% |
| 2025-01-23 | 18.18 | 17.92 | 0.02 | 0.11% | 17.92 | 18.75 | 64870 | 11938 | 3.34% |
| 2025-01-22 | 18.15 | 17.90 | -0.38 | -2.08% | 17.86 | 18.55 | 46677 | 8449 | 2.41% |
| 2025-01-21 | 18.55 | 18.28 | -0.16 | -0.87% | 17.95 | 18.69 | 50752 | 9260 | 2.62% |
| 2025-01-20 | 18.59 | 18.44 | 0.02 | 0.11% | 18.14 | 18.76 | 43761 | 8085 | 2.26% |
| 2025-01-17 | 18.45 | 18.42 | 0.01 | 0.05% | 18.20 | 18.51 | 43390 | 7974 | 2.24% |
| 2025-01-16 | 18.62 | 18.41 | 0.07 | 0.38% | 18.22 | 18.91 | 58456 | 10838 | 3.01% |
| 2025-01-15 | 18.41 | 18.34 | -0.10 | -0.54% | 18.23 | 18.72 | 52243 | 9620 | 2.69% |
| 2025-01-14 | 17.44 | 18.44 | 1.23 | 7.15% | 17.11 | 18.44 | 68229 | 12276 | 3.52% |
| 2025-01-13 | 16.92 | 17.21 | -0.09 | -0.52% | 16.56 | 17.32 | 40731 | 6949 | 2.10% |
| 2025-01-10 | 18.05 | 17.30 | -0.79 | -4.37% | 17.23 | 18.18 | 50355 | 8936 | 2.59% |
| 2025-01-09 | 17.93 | 18.09 | 0.06 | 0.33% | 17.83 | 18.20 | 43504 | 7872 | 2.24% |
| 2025-01-08 | 17.93 | 18.03 | 0.07 | 0.39% | 17.43 | 18.22 | 56655 | 10130 | 2.92% |
| 2025-01-07 | 17.57 | 17.96 | 0.77 | 4.48% | 17.29 | 17.99 | 52889 | 9327 | 2.73% |
| 2025-01-06 | 17.50 | 17.19 | -0.37 | -2.11% | 16.85 | 17.74 | 50261 | 8662 | 2.59% |
| 2025-01-03 | 19.28 | 17.56 | -1.28 | -6.79% | 17.50 | 19.36 | 62059 | 11265 | 3.20% |
| 2025-01-02 | 19.25 | 18.84 | -0.41 | -2.13% | 18.56 | 19.67 | 62981 | 12034 | 3.25% |
| 2024-12-31 | 20.29 | 19.25 | -0.93 | -4.61% | 19.25 | 20.57 | 56547 | 11193 | 2.91% |
| 2024-12-30 | 20.40 | 20.18 | -0.25 | -1.22% | 19.72 | 20.65 | 50701 | 10272 | 2.61% |
| 2024-12-27 | 20.76 | 20.43 | -0.20 | -0.97% | 20.36 | 20.93 | 54643 | 11301 | 2.82% |
| 2024-12-26 | 20.37 | 20.63 | 0.16 | 0.78% | 20.37 | 20.97 | 57989 | 11984 | 2.99% |