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 | 20.02 | 19.93 | -0.25 | -1.24% | 19.69 | 20.36 | 27457 | 5493 | 0.95% |
| 2025-04-02 | 20.01 | 20.18 | 0.11 | 0.55% | 19.95 | 20.33 | 19369 | 3911 | 0.67% |
| 2025-04-01 | 20.22 | 20.07 | -0.08 | -0.40% | 20.06 | 20.58 | 26882 | 5457 | 0.93% |
| 2025-03-31 | 20.01 | 20.15 | 0.04 | 0.20% | 19.54 | 20.20 | 34346 | 6811 | 1.19% |
| 2025-03-28 | 20.57 | 20.11 | -0.46 | -2.24% | 20.05 | 20.69 | 28760 | 5839 | 1.00% |
| 2025-03-27 | 20.52 | 20.57 | 0.02 | 0.10% | 20.22 | 20.85 | 28730 | 5918 | 0.99% |
| 2025-03-26 | 20.30 | 20.55 | 0.35 | 1.73% | 20.10 | 20.74 | 29024 | 5975 | 1.00% |
| 2025-03-25 | 20.49 | 20.20 | -0.34 | -1.66% | 20.03 | 20.58 | 27477 | 5576 | 0.95% |
| 2025-03-24 | 21.27 | 20.54 | -0.59 | -2.79% | 19.96 | 21.27 | 45725 | 9393 | 1.58% |
| 2025-03-21 | 22.00 | 21.13 | -0.70 | -3.21% | 21.05 | 22.00 | 42358 | 9043 | 1.47% |
| 2025-03-20 | 22.22 | 21.83 | -0.49 | -2.20% | 21.83 | 22.42 | 42997 | 9488 | 1.49% |
| 2025-03-19 | 22.23 | 22.32 | 0.10 | 0.45% | 22.02 | 22.45 | 42109 | 9348 | 1.46% |
| 2025-03-18 | 22.43 | 22.22 | -0.17 | -0.76% | 22.05 | 22.56 | 38837 | 8635 | 1.34% |
| 2025-03-17 | 22.65 | 22.39 | -0.20 | -0.89% | 22.30 | 22.85 | 56628 | 12695 | 1.96% |
| 2025-03-14 | 21.51 | 22.59 | 1.05 | 4.87% | 21.35 | 23.07 | 94080 | 21111 | 3.26% |
| 2025-03-13 | 22.32 | 21.54 | -0.78 | -3.49% | 21.30 | 22.32 | 64929 | 14071 | 2.25% |
| 2025-03-12 | 22.35 | 22.32 | 0.09 | 0.40% | 22.20 | 22.61 | 49848 | 11173 | 1.72% |
| 2025-03-11 | 22.09 | 22.23 | -0.25 | -1.11% | 21.84 | 22.38 | 48869 | 10803 | 1.69% |
| 2025-03-10 | 22.35 | 22.48 | 0.13 | 0.58% | 22.00 | 22.60 | 43192 | 9652 | 1.49% |
| 2025-03-07 | 22.38 | 22.35 | -0.27 | -1.19% | 22.20 | 22.93 | 75878 | 17110 | 2.63% |
| 2025-03-06 | 21.62 | 22.62 | 1.01 | 4.67% | 21.62 | 22.84 | 111881 | 24997 | 3.87% |
| 2025-03-05 | 21.40 | 21.61 | 0.13 | 0.61% | 21.14 | 21.64 | 44039 | 9419 | 1.52% |
| 2025-03-04 | 20.80 | 21.48 | 0.29 | 1.37% | 20.80 | 21.51 | 46302 | 9871 | 1.60% |
| 2025-03-03 | 21.09 | 21.19 | 0.01 | 0.05% | 20.86 | 21.64 | 58862 | 12510 | 2.04% |
| 2025-02-28 | 22.59 | 21.18 | -1.41 | -6.24% | 21.02 | 22.60 | 87713 | 18980 | 3.04% |
| 2025-02-27 | 23.20 | 22.59 | -0.66 | -2.84% | 22.01 | 23.49 | 98892 | 22417 | 3.42% |
| 2025-02-26 | 23.30 | 23.25 | 0.07 | 0.30% | 22.97 | 23.47 | 74855 | 17375 | 2.59% |
| 2025-02-25 | 23.19 | 23.18 | -0.43 | -1.82% | 23.00 | 23.99 | 80584 | 18895 | 2.79% |
| 2025-02-24 | 24.04 | 23.61 | -0.42 | -1.75% | 23.18 | 24.04 | 81991 | 19337 | 2.84% |
| 2025-02-21 | 23.94 | 24.03 | 0.11 | 0.46% | 23.41 | 24.19 | 111899 | 26683 | 3.87% |
| 2025-02-20 | 23.62 | 23.92 | 0.31 | 1.31% | 23.61 | 24.27 | 99376 | 23811 | 3.44% |
| 2025-02-19 | 22.41 | 23.61 | 0.96 | 4.24% | 22.41 | 23.62 | 110345 | 25733 | 3.82% |
| 2025-02-18 | 24.76 | 22.65 | -2.11 | -8.52% | 22.56 | 24.79 | 147553 | 34850 | 5.11% |
| 2025-02-17 | 24.68 | 24.76 | 0.04 | 0.16% | 24.32 | 24.91 | 124269 | 30695 | 4.30% |
| 2025-02-14 | 24.62 | 24.72 | 0.08 | 0.32% | 24.00 | 24.74 | 130705 | 31850 | 4.52% |
| 2025-02-13 | 26.02 | 24.64 | -1.65 | -6.28% | 24.60 | 26.05 | 195283 | 49143 | 6.76% |
| 2025-02-12 | 25.80 | 26.29 | -0.46 | -1.72% | 25.06 | 26.50 | 218003 | 56228 | 7.54% |
| 2025-02-11 | 26.95 | 26.75 | 0.16 | 0.60% | 26.61 | 28.90 | 316847 | 87783 | 10.96% |
| 2025-02-10 | 26.46 | 26.59 | -0.10 | -0.37% | 25.70 | 26.89 | 180924 | 47706 | 6.26% |
| 2025-02-07 | 26.23 | 26.69 | -0.28 | -1.04% | 25.95 | 27.34 | 285044 | 75908 | 9.86% |
| 2025-02-06 | 25.32 | 26.97 | 1.37 | 5.35% | 25.10 | 26.97 | 309466 | 81142 | 10.71% |
| 2025-02-05 | 25.51 | 25.60 | 0.33 | 1.31% | 24.41 | 25.80 | 188871 | 47733 | 6.54% |
| 2025-01-27 | 26.15 | 25.27 | -0.40 | -1.56% | 24.81 | 26.36 | 197532 | 50197 | 6.84% |
| 2025-01-24 | 23.40 | 25.67 | 2.35 | 10.08% | 23.10 | 26.64 | 305672 | 77127 | 10.58% |
| 2025-01-23 | 24.50 | 23.32 | -0.67 | -2.79% | 23.27 | 24.85 | 179560 | 43257 | 6.21% |
| 2025-01-22 | 25.81 | 23.99 | -1.84 | -7.12% | 23.81 | 26.55 | 247311 | 62419 | 8.56% |
| 2025-01-21 | 25.05 | 25.83 | 1.05 | 4.24% | 24.28 | 25.96 | 271893 | 68704 | 9.41% |
| 2025-01-20 | 24.42 | 24.78 | 0.78 | 3.25% | 23.69 | 25.10 | 221875 | 54405 | 7.68% |
| 2025-01-17 | 24.42 | 24.00 | -0.79 | -3.19% | 23.69 | 25.00 | 209816 | 50682 | 7.26% |
| 2025-01-16 | 25.18 | 24.79 | -1.18 | -4.54% | 24.33 | 25.97 | 286535 | 72130 | 9.92% |
| 2025-01-15 | 24.75 | 25.97 | 1.19 | 4.80% | 23.38 | 27.88 | 412843 | 104232 | 14.29% |
| 2025-01-14 | 23.23 | 24.78 | 1.69 | 7.32% | 22.74 | 24.99 | 329627 | 79652 | 11.41% |
| 2025-01-13 | 23.40 | 23.09 | -2.47 | -9.66% | 22.83 | 24.34 | 302298 | 70973 | 10.46% |
| 2025-01-10 | 24.47 | 25.56 | 1.88 | 7.94% | 24.01 | 26.95 | 506021 | 127023 | 17.51% |
| 2025-01-09 | 19.73 | 23.68 | 3.95 | 20.02% | 19.73 | 23.68 | 245196 | 53993 | 8.48% |
| 2025-01-08 | 19.91 | 19.73 | 0.09 | 0.46% | 18.70 | 19.95 | 97844 | 19042 | 3.39% |
| 2025-01-07 | 19.17 | 19.64 | 0.49 | 2.56% | 19.06 | 19.68 | 87251 | 16902 | 3.02% |
| 2025-01-06 | 19.00 | 19.15 | -0.10 | -0.52% | 18.31 | 19.74 | 88381 | 16910 | 3.06% |
| 2025-01-03 | 20.80 | 19.25 | -1.25 | -6.10% | 19.16 | 20.85 | 110496 | 21954 | 3.82% |
| 2025-01-02 | 20.88 | 20.50 | -0.15 | -0.73% | 20.25 | 22.04 | 146640 | 30960 | 5.07% |
| 2024-12-31 | 21.31 | 20.65 | -0.87 | -4.04% | 20.58 | 21.69 | 66254 | 13957 | 2.29% |
| 2024-12-30 | 21.81 | 21.52 | -0.19 | -0.88% | 21.01 | 21.89 | 57570 | 12386 | 1.99% |
| 2024-12-27 | 21.85 | 21.71 | -0.14 | -0.64% | 21.58 | 22.20 | 59107 | 12961 | 2.05% |
| 2024-12-26 | 21.65 | 21.85 | 0.25 | 1.16% | 21.48 | 22.37 | 65488 | 14357 | 2.27% |