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 | 19.89 | 20.24 | 0.12 | 0.60% | 19.88 | 20.41 | 50390 | 10158 | 1.53% |
| 2025-04-02 | 20.16 | 20.12 | -0.09 | -0.45% | 19.99 | 20.38 | 45152 | 9101 | 1.37% |
| 2025-04-01 | 19.95 | 20.21 | 0.28 | 1.40% | 19.93 | 20.79 | 71390 | 14567 | 2.17% |
| 2025-03-31 | 20.40 | 19.93 | -0.67 | -3.25% | 19.65 | 20.50 | 80441 | 16087 | 2.45% |
| 2025-03-28 | 20.25 | 20.60 | 0.21 | 1.03% | 20.25 | 21.13 | 88621 | 18336 | 2.70% |
| 2025-03-27 | 20.33 | 20.39 | -0.05 | -0.24% | 19.91 | 20.58 | 61040 | 12367 | 1.86% |
| 2025-03-26 | 20.26 | 20.44 | 0.13 | 0.64% | 20.21 | 20.88 | 72477 | 14806 | 2.20% |
| 2025-03-25 | 20.67 | 20.31 | -0.49 | -2.36% | 20.14 | 20.83 | 80366 | 16426 | 2.44% |
| 2025-03-24 | 22.26 | 20.80 | -0.77 | -3.57% | 20.36 | 22.60 | 134612 | 28611 | 4.09% |
| 2025-03-21 | 21.58 | 21.57 | -0.06 | -0.28% | 21.28 | 21.98 | 100377 | 21671 | 3.05% |
| 2025-03-20 | 21.88 | 21.63 | -0.22 | -1.01% | 21.51 | 22.14 | 96158 | 20970 | 2.92% |
| 2025-03-19 | 21.91 | 21.85 | -0.01 | -0.05% | 21.72 | 23.17 | 173431 | 38648 | 5.27% |
| 2025-03-18 | 20.68 | 21.86 | 1.23 | 5.96% | 20.57 | 22.50 | 178628 | 38580 | 5.43% |
| 2025-03-17 | 20.71 | 20.63 | -0.08 | -0.39% | 20.61 | 21.16 | 72955 | 15185 | 2.22% |
| 2025-03-14 | 20.15 | 20.71 | 0.60 | 2.98% | 20.01 | 20.84 | 104730 | 21502 | 3.18% |
| 2025-03-13 | 20.22 | 20.11 | -0.13 | -0.64% | 19.88 | 20.38 | 59658 | 11998 | 1.81% |
| 2025-03-12 | 20.55 | 20.24 | -0.34 | -1.65% | 20.14 | 20.64 | 90231 | 18344 | 2.74% |
| 2025-03-11 | 19.31 | 20.58 | 1.08 | 5.54% | 19.24 | 20.88 | 162443 | 32829 | 4.94% |
| 2025-03-10 | 19.49 | 19.50 | 0.23 | 1.19% | 19.29 | 19.79 | 47314 | 9206 | 1.44% |
| 2025-03-07 | 19.68 | 19.27 | -0.51 | -2.58% | 19.16 | 19.73 | 61564 | 11936 | 1.87% |
| 2025-03-06 | 19.60 | 19.78 | 0.22 | 1.12% | 19.54 | 19.93 | 63845 | 12617 | 1.94% |
| 2025-03-05 | 19.94 | 19.56 | -0.40 | -2.00% | 19.18 | 19.95 | 85600 | 16659 | 2.60% |
| 2025-03-04 | 19.68 | 19.96 | 0.13 | 0.66% | 19.60 | 20.06 | 67338 | 13390 | 2.05% |
| 2025-03-03 | 19.30 | 19.83 | 0.62 | 3.23% | 19.26 | 20.46 | 114069 | 22731 | 3.47% |
| 2025-02-28 | 20.15 | 19.21 | -0.85 | -4.24% | 19.16 | 20.27 | 108729 | 21371 | 3.31% |
| 2025-02-27 | 18.95 | 20.06 | 1.07 | 5.63% | 18.94 | 20.50 | 180394 | 35953 | 5.49% |
| 2025-02-26 | 18.71 | 18.99 | 0.29 | 1.55% | 18.60 | 19.01 | 58849 | 11083 | 1.79% |
| 2025-02-25 | 18.76 | 18.70 | -0.23 | -1.22% | 18.62 | 18.90 | 52847 | 9903 | 1.61% |
| 2025-02-24 | 19.09 | 18.93 | -0.27 | -1.41% | 18.79 | 19.20 | 59948 | 11347 | 1.82% |
| 2025-02-21 | 19.35 | 19.20 | -0.11 | -0.57% | 18.99 | 19.47 | 70690 | 13537 | 2.15% |
| 2025-02-20 | 18.76 | 19.31 | 0.57 | 3.04% | 18.64 | 19.38 | 104904 | 20118 | 3.19% |
| 2025-02-19 | 18.50 | 18.74 | 0.22 | 1.19% | 18.42 | 18.83 | 48119 | 8980 | 1.46% |
| 2025-02-18 | 19.02 | 18.52 | -0.65 | -3.39% | 18.42 | 19.10 | 71902 | 13465 | 2.19% |
| 2025-02-17 | 19.11 | 19.17 | 0.15 | 0.79% | 18.93 | 19.57 | 105893 | 20371 | 3.22% |
| 2025-02-14 | 18.35 | 19.02 | 0.53 | 2.87% | 18.35 | 19.08 | 95341 | 17972 | 2.90% |
| 2025-02-13 | 18.59 | 18.49 | 0.02 | 0.11% | 18.42 | 18.71 | 53134 | 9860 | 1.62% |
| 2025-02-12 | 18.45 | 18.47 | 0.05 | 0.27% | 18.23 | 18.55 | 48703 | 8949 | 1.48% |
| 2025-02-11 | 18.88 | 18.42 | -0.19 | -1.02% | 18.27 | 18.91 | 64806 | 11983 | 1.97% |
| 2025-02-10 | 18.39 | 18.61 | 0.29 | 1.58% | 18.25 | 18.68 | 78020 | 14452 | 2.37% |
| 2025-02-07 | 18.07 | 18.32 | 0.26 | 1.44% | 18.01 | 18.62 | 79156 | 14516 | 2.41% |
| 2025-02-06 | 17.79 | 18.06 | 0.26 | 1.46% | 17.53 | 18.11 | 59272 | 10593 | 1.80% |
| 2025-02-05 | 17.73 | 17.80 | 0.23 | 1.31% | 17.65 | 17.96 | 44043 | 7846 | 1.34% |
| 2025-01-27 | 17.82 | 17.57 | -0.16 | -0.90% | 17.57 | 17.99 | 37580 | 6679 | 1.14% |
| 2025-01-24 | 17.70 | 17.73 | 0.02 | 0.11% | 17.56 | 17.85 | 43355 | 7686 | 1.32% |
| 2025-01-23 | 17.78 | 17.71 | 0.08 | 0.45% | 17.71 | 18.07 | 55616 | 9945 | 1.69% |
| 2025-01-22 | 17.69 | 17.63 | -0.18 | -1.01% | 17.43 | 17.80 | 33780 | 5936 | 1.03% |
| 2025-01-21 | 18.02 | 17.81 | -0.14 | -0.78% | 17.61 | 18.12 | 35179 | 6249 | 1.07% |
| 2025-01-20 | 17.85 | 17.95 | 0.15 | 0.84% | 17.80 | 18.10 | 43394 | 7793 | 1.32% |
| 2025-01-17 | 17.68 | 17.80 | 0.03 | 0.17% | 17.55 | 17.92 | 37873 | 6720 | 1.15% |
| 2025-01-16 | 17.88 | 17.77 | -0.10 | -0.56% | 17.63 | 18.18 | 50852 | 9103 | 1.55% |
| 2025-01-15 | 18.02 | 17.87 | -0.25 | -1.38% | 17.80 | 18.10 | 45120 | 8066 | 1.37% |
| 2025-01-14 | 17.69 | 18.12 | 0.44 | 2.49% | 17.64 | 18.18 | 64408 | 11544 | 1.96% |
| 2025-01-13 | 17.23 | 17.68 | 0.17 | 0.97% | 17.21 | 17.74 | 42789 | 7512 | 1.30% |
| 2025-01-10 | 17.69 | 17.51 | -0.16 | -0.91% | 17.50 | 17.98 | 57415 | 10157 | 1.75% |
| 2025-01-09 | 17.58 | 17.67 | 0.00 | 0.00% | 17.46 | 18.02 | 44924 | 7982 | 1.37% |
| 2025-01-08 | 18.01 | 17.67 | -0.35 | -1.94% | 17.38 | 18.06 | 54412 | 9630 | 1.65% |
| 2025-01-07 | 18.02 | 18.02 | -0.11 | -0.61% | 17.75 | 18.15 | 39554 | 7102 | 1.20% |
| 2025-01-06 | 18.11 | 18.13 | -0.02 | -0.11% | 17.92 | 18.44 | 42153 | 7649 | 1.28% |
| 2025-01-03 | 18.75 | 18.15 | -0.53 | -2.84% | 18.10 | 18.82 | 45384 | 8380 | 1.38% |
| 2025-01-02 | 19.02 | 18.68 | -0.36 | -1.89% | 18.48 | 19.18 | 58239 | 10962 | 1.77% |
| 2024-12-31 | 19.78 | 19.04 | -0.75 | -3.79% | 19.04 | 19.88 | 61448 | 11925 | 1.87% |
| 2024-12-30 | 20.11 | 19.79 | -0.39 | -1.93% | 19.76 | 20.21 | 45720 | 9105 | 1.39% |
| 2024-12-27 | 20.21 | 20.18 | -0.02 | -0.10% | 20.04 | 20.54 | 37774 | 7674 | 1.15% |
| 2024-12-26 | 20.22 | 20.20 | -0.07 | -0.35% | 20.18 | 20.54 | 34483 | 7020 | 1.05% |
| 2024-12-25 | 20.35 | 20.27 | -0.17 | -0.83% | 20.05 | 20.52 | 32566 | 6578 | 0.99% |