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 | 19.82 | 19.93 | -0.14 | -0.70% | 19.57 | 20.22 | 55218 | 10999 | 5.60% |
| 2025-04-02 | 20.46 | 20.07 | -0.36 | -1.76% | 20.03 | 20.66 | 72126 | 14626 | 7.31% |
| 2025-04-01 | 19.78 | 20.43 | 1.23 | 6.41% | 19.53 | 20.76 | 145079 | 29088 | 14.71% |
| 2025-03-31 | 20.35 | 19.20 | -2.06 | -9.69% | 18.91 | 20.38 | 194841 | 37768 | 19.75% |
| 2025-03-28 | 22.46 | 21.26 | 0.72 | 3.51% | 21.10 | 24.00 | 252082 | 56454 | 25.55% |
| 2025-03-27 | 20.80 | 20.54 | -0.26 | -1.25% | 20.26 | 20.94 | 50888 | 10463 | 5.16% |
| 2025-03-26 | 20.62 | 20.80 | 0.18 | 0.87% | 20.61 | 20.95 | 54722 | 11372 | 5.55% |
| 2025-03-25 | 20.73 | 20.62 | -0.06 | -0.29% | 20.32 | 21.26 | 87166 | 18116 | 8.84% |
| 2025-03-24 | 21.19 | 20.68 | -0.34 | -1.62% | 20.10 | 21.29 | 73008 | 15027 | 7.40% |
| 2025-03-21 | 21.27 | 21.02 | -0.46 | -2.14% | 20.92 | 21.47 | 71292 | 15065 | 7.23% |
| 2025-03-20 | 22.15 | 21.48 | -0.46 | -2.10% | 21.00 | 22.15 | 108927 | 23316 | 11.04% |
| 2025-03-19 | 22.14 | 21.94 | -0.49 | -2.18% | 21.74 | 22.75 | 132360 | 29191 | 13.42% |
| 2025-03-18 | 22.86 | 22.43 | -0.09 | -0.40% | 22.06 | 23.68 | 321469 | 73567 | 32.59% |
| 2025-03-17 | 18.82 | 22.52 | 3.75 | 19.98% | 18.82 | 22.52 | 262328 | 55026 | 26.59% |
| 2025-03-14 | 19.10 | 18.77 | -0.33 | -1.73% | 18.70 | 19.15 | 52692 | 9925 | 5.34% |
| 2025-03-13 | 19.10 | 19.10 | 0.03 | 0.16% | 18.90 | 19.55 | 48715 | 9378 | 4.94% |
| 2025-03-12 | 19.01 | 19.07 | 0.08 | 0.42% | 18.58 | 19.37 | 50430 | 9550 | 5.11% |
| 2025-03-11 | 19.00 | 18.99 | -0.19 | -0.99% | 18.76 | 19.15 | 32488 | 6147 | 3.29% |
| 2025-03-10 | 19.27 | 19.18 | -0.12 | -0.62% | 18.86 | 19.35 | 43079 | 8204 | 4.37% |
| 2025-03-07 | 18.85 | 19.30 | 0.44 | 2.33% | 18.78 | 20.09 | 103110 | 20006 | 10.45% |
| 2025-03-06 | 18.69 | 18.86 | 0.18 | 0.96% | 18.64 | 19.03 | 50910 | 9591 | 5.16% |
| 2025-03-05 | 18.88 | 18.68 | 0.19 | 1.03% | 18.35 | 18.98 | 48277 | 9031 | 4.89% |
| 2025-03-04 | 18.30 | 18.49 | 0.37 | 2.04% | 18.20 | 18.74 | 56062 | 10364 | 5.68% |
| 2025-03-03 | 18.20 | 18.12 | -0.12 | -0.66% | 17.99 | 18.50 | 49803 | 9053 | 5.05% |
| 2025-02-28 | 18.69 | 18.24 | -0.70 | -3.70% | 18.10 | 18.88 | 80722 | 14890 | 8.18% |
| 2025-02-27 | 19.97 | 18.94 | -1.27 | -6.28% | 18.80 | 20.14 | 109699 | 21076 | 11.12% |
| 2025-02-26 | 20.47 | 20.21 | 0.11 | 0.55% | 19.88 | 21.15 | 155998 | 31732 | 15.81% |
| 2025-02-25 | 18.47 | 20.10 | 1.20 | 6.35% | 18.10 | 20.30 | 196423 | 38102 | 19.91% |
| 2025-02-24 | 16.95 | 18.90 | 1.88 | 11.05% | 16.94 | 19.01 | 180937 | 33159 | 18.34% |
| 2025-02-21 | 16.82 | 17.02 | 0.17 | 1.01% | 16.66 | 17.43 | 45480 | 7784 | 4.61% |
| 2025-02-20 | 17.06 | 16.85 | -0.20 | -1.17% | 16.80 | 17.06 | 18962 | 3200 | 1.92% |
| 2025-02-19 | 16.75 | 17.05 | 0.38 | 2.28% | 16.63 | 17.07 | 20101 | 3394 | 2.04% |
| 2025-02-18 | 16.90 | 16.67 | -0.20 | -1.19% | 16.56 | 16.93 | 18837 | 3161 | 1.91% |
| 2025-02-17 | 16.87 | 16.87 | 0.07 | 0.42% | 16.71 | 16.88 | 13132 | 2205 | 1.33% |
| 2025-02-14 | 16.85 | 16.80 | -0.01 | -0.06% | 16.75 | 16.90 | 13910 | 2338 | 1.41% |
| 2025-02-13 | 17.05 | 16.81 | -0.23 | -1.35% | 16.81 | 17.05 | 15760 | 2664 | 1.60% |
| 2025-02-12 | 17.02 | 17.04 | 0.01 | 0.06% | 16.95 | 17.08 | 11929 | 2029 | 1.21% |
| 2025-02-11 | 17.01 | 17.03 | 0.02 | 0.12% | 16.87 | 17.09 | 17220 | 2930 | 1.75% |
| 2025-02-10 | 17.11 | 17.01 | -0.12 | -0.70% | 16.94 | 17.16 | 19786 | 3366 | 2.01% |
| 2025-02-07 | 17.10 | 17.13 | 0.00 | 0.00% | 17.00 | 17.25 | 29539 | 5057 | 2.99% |
| 2025-02-06 | 17.06 | 17.13 | 0.08 | 0.47% | 16.89 | 17.13 | 17294 | 2946 | 1.75% |
| 2025-02-05 | 17.22 | 17.05 | -0.09 | -0.53% | 16.97 | 17.43 | 20903 | 3595 | 2.12% |
| 2025-01-27 | 16.74 | 17.14 | 0.42 | 2.51% | 16.74 | 17.17 | 33565 | 5699 | 3.40% |
| 2025-01-24 | 16.76 | 16.72 | 0.00 | 0.00% | 16.56 | 16.84 | 16777 | 2799 | 1.70% |
| 2025-01-23 | 16.82 | 16.72 | -0.01 | -0.06% | 16.71 | 16.92 | 19103 | 3217 | 1.94% |
| 2025-01-22 | 16.74 | 16.73 | -0.05 | -0.30% | 16.69 | 16.86 | 14322 | 2401 | 1.45% |
| 2025-01-21 | 16.86 | 16.78 | 0.01 | 0.06% | 16.58 | 16.86 | 11780 | 1967 | 1.19% |
| 2025-01-20 | 16.74 | 16.77 | 0.20 | 1.21% | 16.57 | 16.95 | 20598 | 3446 | 2.09% |
| 2025-01-17 | 16.42 | 16.57 | 0.05 | 0.30% | 16.41 | 16.67 | 13876 | 2295 | 1.41% |
| 2025-01-16 | 16.67 | 16.52 | -0.02 | -0.12% | 16.45 | 16.85 | 22661 | 3773 | 2.30% |
| 2025-01-15 | 16.46 | 16.54 | 0.07 | 0.43% | 16.38 | 16.66 | 25468 | 4211 | 2.58% |
| 2025-01-14 | 16.20 | 16.47 | 0.35 | 2.17% | 16.13 | 16.48 | 34436 | 5636 | 3.49% |
| 2025-01-13 | 16.02 | 16.12 | -0.01 | -0.06% | 15.85 | 16.20 | 15872 | 2548 | 1.61% |
| 2025-01-10 | 16.09 | 16.13 | 0.09 | 0.56% | 15.99 | 16.34 | 25701 | 4159 | 2.61% |
| 2025-01-09 | 16.06 | 16.04 | 0.01 | 0.06% | 15.96 | 16.13 | 14890 | 2388 | 1.51% |
| 2025-01-08 | 15.96 | 16.03 | 0.08 | 0.50% | 15.66 | 16.15 | 24462 | 3894 | 2.48% |
| 2025-01-07 | 15.95 | 15.95 | 0.06 | 0.38% | 15.65 | 15.96 | 15912 | 2516 | 1.61% |
| 2025-01-06 | 15.85 | 15.89 | 0.26 | 1.66% | 15.42 | 16.14 | 21999 | 3485 | 2.23% |
| 2025-01-03 | 16.25 | 15.63 | -0.57 | -3.52% | 15.61 | 16.30 | 28312 | 4513 | 2.87% |
| 2025-01-02 | 16.67 | 16.20 | -0.48 | -2.88% | 16.06 | 16.79 | 31223 | 5136 | 3.16% |
| 2024-12-31 | 17.06 | 16.68 | -0.30 | -1.77% | 16.65 | 17.08 | 23404 | 3936 | 2.37% |
| 2024-12-30 | 17.10 | 16.98 | -0.24 | -1.39% | 16.93 | 17.21 | 18810 | 3207 | 1.91% |
| 2024-12-27 | 17.24 | 17.22 | 0.00 | 0.00% | 17.17 | 17.53 | 29779 | 5168 | 3.02% |
| 2024-12-26 | 17.13 | 17.22 | 0.08 | 0.47% | 17.05 | 17.24 | 16598 | 2854 | 1.68% |
| 2024-12-25 | 17.23 | 17.14 | -0.09 | -0.52% | 16.90 | 17.25 | 20330 | 3467 | 2.06% |