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 | 20.00 | 19.84 | -0.73 | -3.55% | 19.61 | 20.63 | 49216 | 9860 | 3.20% |
| 2025-04-02 | 20.81 | 20.57 | -0.33 | -1.58% | 20.46 | 21.08 | 40849 | 8478 | 2.65% |
| 2025-04-01 | 20.73 | 20.90 | 0.17 | 0.82% | 20.61 | 21.25 | 45259 | 9453 | 2.94% |
| 2025-03-31 | 19.72 | 20.73 | 0.91 | 4.59% | 19.46 | 21.06 | 72195 | 14618 | 4.69% |
| 2025-03-28 | 20.24 | 19.82 | -0.44 | -2.17% | 19.80 | 20.45 | 33773 | 6761 | 2.19% |
| 2025-03-27 | 20.48 | 20.26 | -0.35 | -1.70% | 20.26 | 20.77 | 31006 | 6334 | 2.01% |
| 2025-03-26 | 20.30 | 20.61 | 0.23 | 1.13% | 20.18 | 20.82 | 57671 | 11837 | 3.75% |
| 2025-03-25 | 20.95 | 20.38 | -0.67 | -3.18% | 20.23 | 21.07 | 62837 | 12901 | 4.08% |
| 2025-03-24 | 20.72 | 21.05 | 0.56 | 2.73% | 20.22 | 21.32 | 103927 | 21714 | 6.75% |
| 2025-03-21 | 21.93 | 20.49 | -1.51 | -6.86% | 20.28 | 21.93 | 98939 | 20861 | 6.43% |
| 2025-03-20 | 22.57 | 22.00 | -0.66 | -2.91% | 21.88 | 22.79 | 68008 | 15135 | 4.42% |
| 2025-03-19 | 22.93 | 22.66 | -0.44 | -1.90% | 22.41 | 23.26 | 67796 | 15503 | 4.40% |
| 2025-03-18 | 23.00 | 23.10 | 0.07 | 0.30% | 22.50 | 23.59 | 73550 | 16933 | 4.78% |
| 2025-03-17 | 22.95 | 23.03 | 0.08 | 0.35% | 22.38 | 23.20 | 68346 | 15533 | 4.44% |
| 2025-03-14 | 22.56 | 22.95 | 0.27 | 1.19% | 22.18 | 23.48 | 108397 | 24873 | 7.04% |
| 2025-03-13 | 22.32 | 22.68 | 0.25 | 1.11% | 21.71 | 22.81 | 95397 | 21256 | 6.20% |
| 2025-03-12 | 22.82 | 22.43 | -0.57 | -2.48% | 22.41 | 23.73 | 143233 | 32795 | 9.30% |
| 2025-03-11 | 21.74 | 23.00 | 0.80 | 3.60% | 21.52 | 23.13 | 177141 | 39904 | 11.50% |
| 2025-03-10 | 21.21 | 22.20 | 1.36 | 6.53% | 20.82 | 22.50 | 169991 | 37435 | 11.04% |
| 2025-03-07 | 20.90 | 20.84 | -0.05 | -0.24% | 20.70 | 21.29 | 80543 | 16866 | 5.23% |
| 2025-03-06 | 20.00 | 20.89 | 0.89 | 4.45% | 20.00 | 21.71 | 117491 | 24543 | 7.63% |
| 2025-03-05 | 20.00 | 20.00 | 0.18 | 0.91% | 19.61 | 20.49 | 50459 | 10049 | 3.28% |
| 2025-03-04 | 19.55 | 19.82 | 0.31 | 1.59% | 19.38 | 19.97 | 41249 | 8149 | 2.68% |
| 2025-03-03 | 20.15 | 19.51 | -0.46 | -2.30% | 19.28 | 20.45 | 60979 | 12061 | 3.96% |
| 2025-02-28 | 20.55 | 19.97 | -0.56 | -2.73% | 19.50 | 20.79 | 102718 | 20642 | 6.67% |
| 2025-02-27 | 20.90 | 20.53 | -0.14 | -0.68% | 20.01 | 21.14 | 59378 | 12182 | 3.86% |
| 2025-02-26 | 20.75 | 20.67 | -0.08 | -0.39% | 20.50 | 20.98 | 62933 | 13011 | 4.09% |
| 2025-02-25 | 20.23 | 20.75 | 0.15 | 0.73% | 20.12 | 20.91 | 78976 | 16272 | 5.13% |
| 2025-02-24 | 20.88 | 20.60 | -0.32 | -1.53% | 20.31 | 21.00 | 74982 | 15420 | 4.87% |
| 2025-02-21 | 20.93 | 20.92 | -0.29 | -1.37% | 20.60 | 21.15 | 133661 | 27873 | 8.68% |
| 2025-02-20 | 18.69 | 21.21 | 2.52 | 13.48% | 18.69 | 21.98 | 221124 | 46144 | 14.36% |
| 2025-02-19 | 18.31 | 18.69 | 0.46 | 2.52% | 18.15 | 18.72 | 41584 | 7700 | 2.70% |
| 2025-02-18 | 18.98 | 18.23 | -0.75 | -3.95% | 18.13 | 19.06 | 58665 | 10906 | 3.81% |
| 2025-02-17 | 19.49 | 18.98 | -0.48 | -2.47% | 18.77 | 19.60 | 93248 | 17771 | 6.06% |
| 2025-02-14 | 19.54 | 19.46 | -0.27 | -1.37% | 19.42 | 20.01 | 84482 | 16676 | 5.49% |
| 2025-02-13 | 19.23 | 19.73 | 0.51 | 2.65% | 18.98 | 20.15 | 105315 | 20749 | 6.84% |
| 2025-02-12 | 18.89 | 19.22 | 0.13 | 0.68% | 18.89 | 19.38 | 49757 | 9535 | 3.23% |
| 2025-02-11 | 19.40 | 19.09 | -0.09 | -0.47% | 19.01 | 19.64 | 69464 | 13384 | 4.51% |
| 2025-02-10 | 18.78 | 19.18 | 0.47 | 2.51% | 18.61 | 19.18 | 56869 | 10751 | 3.69% |
| 2025-02-07 | 18.54 | 18.71 | 0.25 | 1.35% | 18.30 | 18.94 | 68012 | 12719 | 4.42% |
| 2025-02-06 | 17.81 | 18.46 | 0.55 | 3.07% | 17.79 | 18.48 | 52558 | 9598 | 3.41% |
| 2025-02-05 | 18.01 | 17.91 | 0.08 | 0.45% | 17.75 | 18.08 | 35991 | 6433 | 2.34% |
| 2025-01-27 | 18.16 | 17.83 | -0.20 | -1.11% | 17.80 | 18.33 | 33801 | 6085 | 2.20% |
| 2025-01-24 | 17.81 | 18.03 | 0.17 | 0.95% | 17.75 | 18.11 | 39199 | 7035 | 2.55% |
| 2025-01-23 | 18.33 | 17.86 | -0.31 | -1.71% | 17.86 | 18.48 | 59859 | 10868 | 3.89% |
| 2025-01-22 | 18.06 | 18.17 | -0.02 | -0.11% | 17.99 | 18.41 | 45798 | 8347 | 2.97% |
| 2025-01-21 | 18.01 | 18.19 | 0.25 | 1.39% | 17.71 | 18.25 | 53151 | 9584 | 3.45% |
| 2025-01-20 | 17.83 | 17.94 | 0.48 | 2.75% | 17.70 | 18.16 | 62141 | 11161 | 4.04% |
| 2025-01-17 | 17.39 | 17.46 | -0.06 | -0.34% | 17.30 | 17.93 | 46710 | 8194 | 3.03% |
| 2025-01-16 | 17.50 | 17.52 | 0.28 | 1.62% | 17.15 | 17.68 | 55545 | 9674 | 3.61% |
| 2025-01-15 | 17.20 | 17.24 | 0.06 | 0.35% | 16.91 | 17.29 | 45214 | 7733 | 2.94% |
| 2025-01-14 | 16.20 | 17.18 | 1.33 | 8.39% | 16.04 | 17.24 | 68561 | 11522 | 4.45% |
| 2025-01-13 | 15.57 | 15.85 | 0.10 | 0.63% | 15.06 | 15.98 | 35562 | 5537 | 2.31% |
| 2025-01-10 | 16.40 | 15.75 | -0.67 | -4.08% | 15.75 | 16.75 | 46096 | 7496 | 2.99% |
| 2025-01-09 | 16.38 | 16.42 | 0.04 | 0.24% | 16.29 | 16.77 | 38484 | 6372 | 2.50% |
| 2025-01-08 | 16.60 | 16.38 | -0.31 | -1.86% | 15.80 | 16.69 | 47874 | 7800 | 3.11% |
| 2025-01-07 | 16.25 | 16.69 | 0.60 | 3.73% | 16.09 | 16.69 | 48288 | 7932 | 3.14% |
| 2025-01-06 | 16.10 | 16.09 | -0.54 | -3.25% | 15.53 | 16.53 | 58966 | 9486 | 3.83% |
| 2025-01-03 | 16.56 | 16.63 | 0.20 | 1.22% | 16.43 | 17.54 | 85244 | 14427 | 5.54% |
| 2025-01-02 | 17.06 | 16.43 | -0.57 | -3.35% | 16.22 | 17.28 | 50405 | 8422 | 3.27% |
| 2024-12-31 | 17.85 | 17.00 | -0.85 | -4.76% | 17.00 | 17.99 | 49541 | 8634 | 3.22% |
| 2024-12-30 | 18.00 | 17.85 | -0.15 | -0.83% | 17.51 | 18.28 | 37895 | 6788 | 2.46% |
| 2024-12-27 | 17.95 | 18.00 | 0.08 | 0.45% | 17.71 | 18.55 | 65781 | 11978 | 4.27% |
| 2024-12-26 | 17.09 | 17.92 | 0.83 | 4.86% | 17.00 | 18.29 | 65567 | 11660 | 4.26% |
| 2024-12-25 | 17.50 | 17.09 | -0.28 | -1.61% | 16.90 | 17.54 | 36847 | 6310 | 2.39% |