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 | 19.75 | 19.48 | -0.52 | -2.60% | 19.06 | 20.00 | 67764 | 13238 | 3.22% |
| 2025-04-02 | 19.86 | 20.00 | 0.02 | 0.10% | 19.85 | 20.34 | 44075 | 8875 | 2.09% |
| 2025-04-01 | 19.76 | 19.98 | 0.28 | 1.42% | 19.76 | 20.19 | 53544 | 10722 | 2.54% |
| 2025-03-31 | 20.04 | 19.70 | -0.41 | -2.04% | 19.23 | 20.04 | 73733 | 14432 | 3.50% |
| 2025-03-28 | 20.00 | 20.11 | 0.12 | 0.60% | 19.72 | 20.26 | 84375 | 16914 | 4.01% |
| 2025-03-27 | 19.86 | 19.99 | 0.13 | 0.65% | 19.33 | 20.26 | 102321 | 20228 | 4.86% |
| 2025-03-26 | 19.97 | 19.86 | -0.21 | -1.05% | 19.74 | 20.37 | 111859 | 22390 | 5.31% |
| 2025-03-25 | 20.92 | 20.07 | -2.28 | -10.20% | 19.87 | 21.90 | 224938 | 46621 | 10.68% |
| 2025-03-24 | 23.05 | 22.35 | -0.95 | -4.08% | 21.81 | 23.82 | 137652 | 31276 | 6.54% |
| 2025-03-21 | 24.52 | 23.30 | -1.56 | -6.28% | 23.11 | 24.66 | 188517 | 45075 | 8.95% |
| 2025-03-20 | 23.95 | 24.86 | 0.66 | 2.73% | 23.78 | 24.99 | 211320 | 51862 | 10.03% |
| 2025-03-19 | 23.59 | 24.20 | 0.45 | 1.89% | 23.33 | 25.16 | 266981 | 64975 | 12.68% |
| 2025-03-18 | 23.71 | 23.75 | 0.05 | 0.21% | 23.10 | 23.91 | 119782 | 28193 | 5.69% |
| 2025-03-17 | 23.91 | 23.70 | 0.02 | 0.08% | 23.42 | 24.24 | 138335 | 32985 | 6.57% |
| 2025-03-14 | 23.47 | 23.68 | 0.36 | 1.54% | 22.65 | 23.75 | 133257 | 31045 | 6.33% |
| 2025-03-13 | 23.57 | 23.32 | -0.29 | -1.23% | 22.40 | 23.85 | 153654 | 35422 | 7.30% |
| 2025-03-12 | 23.09 | 23.61 | 0.95 | 4.19% | 23.09 | 24.10 | 223321 | 52864 | 10.60% |
| 2025-03-11 | 22.10 | 22.66 | 0.17 | 0.76% | 22.01 | 22.77 | 79668 | 17829 | 3.78% |
| 2025-03-10 | 22.54 | 22.49 | -0.05 | -0.22% | 22.20 | 22.98 | 94894 | 21381 | 4.51% |
| 2025-03-07 | 23.03 | 22.54 | -0.54 | -2.34% | 22.39 | 23.45 | 135054 | 30985 | 6.41% |
| 2025-03-06 | 22.69 | 23.08 | 0.38 | 1.67% | 22.69 | 23.35 | 145996 | 33710 | 6.93% |
| 2025-03-05 | 22.49 | 22.70 | 0.02 | 0.09% | 22.29 | 22.87 | 95291 | 21497 | 4.52% |
| 2025-03-04 | 22.20 | 22.68 | 0.42 | 1.89% | 22.03 | 22.88 | 106450 | 24083 | 5.05% |
| 2025-03-03 | 21.94 | 22.26 | 0.23 | 1.04% | 21.66 | 22.80 | 129386 | 28862 | 6.14% |
| 2025-02-28 | 23.50 | 22.03 | -2.00 | -8.32% | 21.89 | 23.66 | 204272 | 46144 | 9.70% |
| 2025-02-27 | 23.10 | 24.03 | 0.94 | 4.07% | 22.57 | 24.10 | 252411 | 58933 | 11.98% |
| 2025-02-26 | 22.65 | 23.09 | 0.35 | 1.54% | 22.39 | 23.29 | 188195 | 43116 | 8.94% |
| 2025-02-25 | 22.56 | 22.74 | -0.07 | -0.31% | 22.30 | 23.16 | 146941 | 33409 | 6.98% |
| 2025-02-24 | 23.02 | 22.81 | -0.34 | -1.47% | 22.29 | 23.08 | 174148 | 39466 | 8.27% |
| 2025-02-21 | 22.91 | 23.15 | -0.25 | -1.07% | 22.61 | 23.49 | 332586 | 76790 | 15.79% |
| 2025-02-20 | 21.97 | 23.40 | 1.69 | 7.78% | 21.97 | 24.69 | 481395 | 112657 | 22.86% |
| 2025-02-19 | 20.43 | 21.71 | 1.22 | 5.95% | 20.31 | 21.71 | 136773 | 28994 | 6.49% |
| 2025-02-18 | 21.08 | 20.49 | -0.71 | -3.35% | 20.40 | 21.63 | 110614 | 23240 | 5.25% |
| 2025-02-17 | 21.09 | 21.20 | 0.11 | 0.52% | 20.81 | 21.35 | 99263 | 20916 | 4.71% |
| 2025-02-14 | 20.79 | 21.09 | 0.28 | 1.35% | 20.52 | 21.15 | 81666 | 17066 | 3.88% |
| 2025-02-13 | 21.35 | 20.81 | -0.57 | -2.67% | 20.74 | 21.40 | 93484 | 19592 | 4.44% |
| 2025-02-12 | 21.30 | 21.38 | 0.06 | 0.28% | 21.13 | 21.70 | 104485 | 22320 | 4.96% |
| 2025-02-11 | 21.65 | 21.32 | -0.77 | -3.49% | 21.22 | 21.77 | 148827 | 31942 | 7.07% |
| 2025-02-10 | 21.53 | 22.09 | 0.60 | 2.79% | 21.36 | 22.13 | 158447 | 34545 | 7.52% |
| 2025-02-07 | 21.03 | 21.49 | 0.45 | 2.14% | 20.98 | 22.34 | 268529 | 58285 | 12.75% |
| 2025-02-06 | 19.27 | 21.04 | 1.71 | 8.85% | 19.20 | 21.06 | 179325 | 36518 | 8.51% |
| 2025-02-05 | 19.16 | 19.33 | 0.45 | 2.38% | 19.02 | 19.45 | 72134 | 13893 | 3.42% |
| 2025-01-27 | 19.51 | 18.88 | -0.65 | -3.33% | 18.81 | 19.78 | 83211 | 15924 | 3.95% |
| 2025-01-24 | 18.70 | 19.53 | 0.85 | 4.55% | 18.65 | 19.63 | 101337 | 19396 | 4.81% |
| 2025-01-23 | 18.93 | 18.68 | 0.02 | 0.11% | 18.66 | 19.26 | 83004 | 15787 | 3.94% |
| 2025-01-22 | 18.99 | 18.66 | -0.52 | -2.71% | 18.55 | 19.09 | 72144 | 13566 | 3.43% |
| 2025-01-21 | 18.79 | 19.18 | 0.51 | 2.73% | 18.48 | 19.33 | 100619 | 19074 | 4.78% |
| 2025-01-20 | 18.80 | 18.67 | 0.12 | 0.65% | 18.52 | 18.99 | 63205 | 11863 | 3.00% |
| 2025-01-17 | 18.62 | 18.55 | -0.23 | -1.22% | 18.40 | 18.85 | 67297 | 12515 | 3.20% |
| 2025-01-16 | 18.59 | 18.78 | 0.36 | 1.95% | 18.43 | 19.52 | 113344 | 21450 | 5.38% |
| 2025-01-15 | 18.85 | 18.42 | -0.39 | -2.07% | 18.34 | 18.85 | 74342 | 13776 | 3.53% |
| 2025-01-14 | 17.93 | 18.81 | 1.04 | 5.85% | 17.86 | 18.83 | 113842 | 20908 | 5.41% |
| 2025-01-13 | 17.41 | 17.77 | 0.15 | 0.85% | 16.70 | 17.85 | 85096 | 14761 | 4.04% |
| 2025-01-10 | 18.46 | 17.62 | -1.04 | -5.57% | 17.62 | 19.14 | 131115 | 24166 | 6.23% |
| 2025-01-09 | 18.53 | 18.66 | -0.13 | -0.69% | 18.44 | 19.25 | 111260 | 21044 | 5.28% |
| 2025-01-08 | 18.55 | 18.79 | -0.09 | -0.48% | 17.65 | 18.96 | 137152 | 25308 | 6.51% |
| 2025-01-07 | 18.00 | 18.88 | 0.76 | 4.19% | 17.88 | 18.93 | 146474 | 26995 | 6.95% |
| 2025-01-06 | 19.82 | 18.12 | -1.85 | -9.26% | 17.98 | 19.96 | 200804 | 37512 | 9.53% |
| 2025-01-03 | 21.22 | 19.97 | -0.33 | -1.63% | 19.84 | 21.92 | 257650 | 53871 | 12.23% |
| 2025-01-02 | 19.82 | 20.30 | 0.58 | 2.94% | 19.40 | 21.36 | 192444 | 39388 | 9.95% |
| 2024-12-31 | 21.00 | 19.72 | -1.38 | -6.54% | 19.63 | 21.26 | 172467 | 34940 | 8.92% |
| 2024-12-30 | 21.45 | 21.10 | -0.50 | -2.31% | 21.01 | 22.43 | 159308 | 34289 | 8.24% |
| 2024-12-27 | 22.10 | 21.60 | -0.52 | -2.35% | 21.45 | 22.46 | 196833 | 43151 | 10.18% |
| 2024-12-26 | 20.65 | 22.12 | 0.67 | 3.12% | 20.50 | 22.20 | 262503 | 57287 | 13.57% |