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 | 19.30 | 19.55 | -0.21 | -1.06% | 19.30 | 20.19 | 42476 | 8373 | 3.49% |
| 2025-04-02 | 19.60 | 19.76 | 0.32 | 1.65% | 19.50 | 20.67 | 48300 | 9711 | 3.97% |
| 2025-04-01 | 19.91 | 19.44 | -0.34 | -1.72% | 19.44 | 20.18 | 37469 | 7412 | 3.08% |
| 2025-03-31 | 19.80 | 19.78 | 0.07 | 0.36% | 19.14 | 20.04 | 48676 | 9567 | 4.00% |
| 2025-03-28 | 20.29 | 19.71 | -0.58 | -2.86% | 19.70 | 20.80 | 51626 | 10446 | 4.25% |
| 2025-03-27 | 20.30 | 20.29 | 0.01 | 0.05% | 19.92 | 20.67 | 51435 | 10501 | 4.23% |
| 2025-03-26 | 19.21 | 20.28 | 1.14 | 5.96% | 19.05 | 20.60 | 74164 | 14921 | 6.10% |
| 2025-03-25 | 19.30 | 19.14 | 0.09 | 0.47% | 18.90 | 19.54 | 38189 | 7336 | 3.14% |
| 2025-03-24 | 19.94 | 19.05 | -0.68 | -3.45% | 18.60 | 19.94 | 61885 | 11823 | 5.09% |
| 2025-03-21 | 20.26 | 19.73 | -0.66 | -3.24% | 19.61 | 20.58 | 48757 | 9727 | 4.01% |
| 2025-03-20 | 20.28 | 20.39 | 0.29 | 1.44% | 20.11 | 20.80 | 71864 | 14679 | 5.91% |
| 2025-03-19 | 20.50 | 20.10 | -0.35 | -1.71% | 20.04 | 20.60 | 50567 | 10223 | 4.16% |
| 2025-03-18 | 20.73 | 20.45 | -0.39 | -1.87% | 20.22 | 20.99 | 71844 | 14705 | 5.91% |
| 2025-03-17 | 21.13 | 20.84 | -0.05 | -0.24% | 20.51 | 22.10 | 87161 | 18334 | 7.17% |
| 2025-03-14 | 20.60 | 20.89 | 0.35 | 1.70% | 19.95 | 21.47 | 87689 | 18148 | 7.21% |
| 2025-03-13 | 21.03 | 20.54 | -0.51 | -2.42% | 20.30 | 21.17 | 77888 | 16100 | 6.41% |
| 2025-03-12 | 20.22 | 21.05 | 1.30 | 6.58% | 20.12 | 21.50 | 117561 | 24528 | 9.67% |
| 2025-03-11 | 20.10 | 19.75 | -0.60 | -2.95% | 19.50 | 20.30 | 54437 | 10791 | 4.48% |
| 2025-03-10 | 20.14 | 20.35 | 0.23 | 1.14% | 19.97 | 20.75 | 76415 | 15545 | 6.28% |
| 2025-03-07 | 19.97 | 20.12 | -0.06 | -0.30% | 19.50 | 20.50 | 113069 | 22549 | 9.20% |
| 2025-03-06 | 18.60 | 20.18 | 1.83 | 9.97% | 18.35 | 21.00 | 182299 | 35703 | 14.83% |
| 2025-03-05 | 17.67 | 18.35 | 0.69 | 3.91% | 17.30 | 18.78 | 82637 | 14846 | 6.72% |
| 2025-03-04 | 17.24 | 17.66 | 0.42 | 2.44% | 17.02 | 17.96 | 40599 | 7142 | 3.30% |
| 2025-03-03 | 17.17 | 17.24 | 0.23 | 1.35% | 16.90 | 17.65 | 37248 | 6432 | 3.03% |
| 2025-02-28 | 17.71 | 17.01 | -0.90 | -5.03% | 16.92 | 17.85 | 49937 | 8682 | 4.06% |
| 2025-02-27 | 18.17 | 17.91 | -0.26 | -1.43% | 17.50 | 18.24 | 55251 | 9871 | 4.50% |
| 2025-02-26 | 18.20 | 18.17 | -0.04 | -0.22% | 18.05 | 18.41 | 49404 | 9002 | 4.02% |
| 2025-02-25 | 18.00 | 18.21 | 0.01 | 0.05% | 17.92 | 18.35 | 39768 | 7231 | 3.24% |
| 2025-02-24 | 18.35 | 18.20 | -0.25 | -1.36% | 17.98 | 18.42 | 58167 | 10560 | 4.73% |
| 2025-02-21 | 18.33 | 18.45 | -0.05 | -0.27% | 18.33 | 18.71 | 48476 | 8951 | 3.94% |
| 2025-02-20 | 18.62 | 18.50 | -0.11 | -0.59% | 18.15 | 18.66 | 47070 | 8651 | 3.83% |
| 2025-02-19 | 18.53 | 18.61 | 0.06 | 0.32% | 18.11 | 18.82 | 69327 | 12821 | 5.64% |
| 2025-02-18 | 18.65 | 18.55 | 0.30 | 1.64% | 18.25 | 19.07 | 91084 | 17040 | 7.41% |
| 2025-02-17 | 18.00 | 18.25 | 0.25 | 1.39% | 17.99 | 18.37 | 48149 | 8742 | 3.92% |
| 2025-02-14 | 18.13 | 18.00 | -0.13 | -0.72% | 17.82 | 18.28 | 38812 | 6978 | 3.16% |
| 2025-02-13 | 18.30 | 18.13 | -0.10 | -0.55% | 18.08 | 18.69 | 57930 | 10663 | 4.71% |
| 2025-02-12 | 17.98 | 18.23 | 0.21 | 1.17% | 17.88 | 18.37 | 48092 | 8716 | 3.91% |
| 2025-02-11 | 18.28 | 18.02 | -0.28 | -1.53% | 17.89 | 18.29 | 41585 | 7482 | 3.38% |
| 2025-02-10 | 18.08 | 18.30 | 0.26 | 1.44% | 17.78 | 18.30 | 59289 | 10710 | 4.82% |
| 2025-02-07 | 17.98 | 18.04 | 0.04 | 0.22% | 17.71 | 18.50 | 64973 | 11834 | 5.29% |
| 2025-02-06 | 17.50 | 18.00 | 0.43 | 2.45% | 17.27 | 18.17 | 50633 | 9006 | 4.12% |
| 2025-02-05 | 17.13 | 17.57 | 0.52 | 3.05% | 17.08 | 17.66 | 48788 | 8491 | 3.97% |
| 2025-01-27 | 17.66 | 17.05 | -0.61 | -3.45% | 17.03 | 17.82 | 51366 | 8908 | 4.18% |
| 2025-01-24 | 17.69 | 17.66 | -0.19 | -1.06% | 17.52 | 17.88 | 66418 | 11756 | 5.40% |
| 2025-01-23 | 18.55 | 17.85 | -0.33 | -1.82% | 17.68 | 18.57 | 97117 | 17559 | 7.90% |
| 2025-01-22 | 19.12 | 18.18 | -1.58 | -8.00% | 17.96 | 19.58 | 148695 | 27516 | 12.10% |
| 2025-01-21 | 25.10 | 19.76 | -4.94 | -20.00% | 19.76 | 25.18 | 197905 | 42475 | 16.10% |
| 2025-01-20 | 23.68 | 24.70 | 0.88 | 3.69% | 23.45 | 24.90 | 82012 | 19914 | 6.67% |
| 2025-01-17 | 23.09 | 23.82 | 0.96 | 4.20% | 22.71 | 24.09 | 62079 | 14652 | 5.05% |
| 2025-01-16 | 22.98 | 22.86 | -0.19 | -0.82% | 22.60 | 23.32 | 39328 | 9022 | 3.20% |
| 2025-01-15 | 22.75 | 23.05 | 0.17 | 0.74% | 22.61 | 23.36 | 40974 | 9432 | 3.33% |
| 2025-01-14 | 21.65 | 22.88 | 1.49 | 6.97% | 21.37 | 23.15 | 42068 | 9395 | 3.42% |
| 2025-01-13 | 21.64 | 21.39 | -0.67 | -3.04% | 21.02 | 22.01 | 26212 | 5624 | 2.13% |
| 2025-01-10 | 22.30 | 22.06 | -0.12 | -0.54% | 22.00 | 23.15 | 47356 | 10705 | 3.85% |
| 2025-01-09 | 21.42 | 22.18 | 0.61 | 2.83% | 21.03 | 22.53 | 39094 | 8542 | 3.18% |
| 2025-01-08 | 22.54 | 21.57 | -1.08 | -4.77% | 21.21 | 22.55 | 38477 | 8347 | 3.13% |
| 2025-01-07 | 22.98 | 22.65 | 0.35 | 1.57% | 21.44 | 22.98 | 29270 | 6508 | 2.38% |
| 2025-01-06 | 21.49 | 22.30 | 0.96 | 4.50% | 20.36 | 22.98 | 46666 | 10357 | 3.80% |
| 2025-01-03 | 22.60 | 21.34 | -1.26 | -5.58% | 21.15 | 23.04 | 32515 | 7101 | 2.65% |
| 2025-01-02 | 22.76 | 22.60 | -0.28 | -1.22% | 22.30 | 23.28 | 27320 | 6215 | 2.22% |
| 2024-12-31 | 24.09 | 22.88 | -1.24 | -5.14% | 22.82 | 24.81 | 42388 | 9905 | 3.45% |
| 2024-12-30 | 25.08 | 24.12 | -0.72 | -2.90% | 23.88 | 25.08 | 57455 | 13977 | 4.67% |
| 2024-12-27 | 23.78 | 24.84 | 1.06 | 4.46% | 23.41 | 25.27 | 80281 | 19777 | 6.53% |
| 2024-12-26 | 23.02 | 23.78 | 0.76 | 3.30% | 22.90 | 24.44 | 50553 | 11952 | 4.11% |