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 | 19.93 | 19.87 | -0.22 | -1.10% | 19.56 | 20.14 | 20475 | 4067 | 3.42% |
| 2025-04-02 | 20.00 | 20.09 | -0.03 | -0.15% | 20.00 | 20.41 | 14449 | 2921 | 2.41% |
| 2025-04-01 | 19.88 | 20.12 | 0.28 | 1.41% | 19.88 | 20.32 | 19318 | 3896 | 3.22% |
| 2025-03-31 | 20.37 | 19.84 | -0.54 | -2.65% | 19.56 | 20.38 | 35043 | 6949 | 5.85% |
| 2025-03-28 | 20.56 | 20.38 | -0.17 | -0.83% | 20.36 | 20.92 | 24392 | 5023 | 4.07% |
| 2025-03-27 | 21.25 | 20.55 | -0.71 | -3.34% | 20.36 | 21.38 | 44283 | 9170 | 7.39% |
| 2025-03-26 | 20.82 | 21.26 | 0.47 | 2.26% | 16.63 | 21.57 | 38828 | 8186 | 6.48% |
| 2025-03-25 | 21.10 | 20.79 | -0.31 | -1.47% | 20.58 | 21.18 | 20860 | 4353 | 3.48% |
| 2025-03-24 | 21.90 | 21.10 | -0.86 | -3.92% | 20.55 | 22.04 | 39699 | 8419 | 6.62% |
| 2025-03-21 | 22.50 | 21.96 | -0.54 | -2.40% | 21.88 | 22.55 | 30959 | 6849 | 5.16% |
| 2025-03-20 | 22.53 | 22.50 | -0.03 | -0.13% | 22.38 | 22.84 | 29083 | 6574 | 4.85% |
| 2025-03-19 | 22.90 | 22.53 | -0.39 | -1.70% | 22.38 | 22.92 | 35095 | 7916 | 5.85% |
| 2025-03-18 | 22.70 | 22.92 | 0.18 | 0.79% | 22.66 | 22.95 | 37014 | 8448 | 6.17% |
| 2025-03-17 | 22.58 | 22.74 | 0.16 | 0.71% | 22.40 | 22.91 | 32628 | 7412 | 5.44% |
| 2025-03-14 | 22.58 | 22.58 | 0.22 | 0.98% | 22.01 | 22.66 | 36852 | 8266 | 6.15% |
| 2025-03-13 | 22.50 | 22.36 | -0.13 | -0.58% | 21.90 | 22.61 | 41368 | 9172 | 6.90% |
| 2025-03-12 | 22.05 | 22.49 | 0.42 | 1.90% | 21.97 | 22.95 | 61215 | 13745 | 10.21% |
| 2025-03-11 | 21.70 | 22.07 | 0.02 | 0.09% | 21.52 | 22.07 | 31361 | 6843 | 5.23% |
| 2025-03-10 | 21.61 | 22.05 | 0.50 | 2.32% | 21.61 | 22.59 | 52858 | 11740 | 8.82% |
| 2025-03-07 | 21.40 | 21.55 | 0.10 | 0.47% | 21.29 | 22.17 | 40574 | 8796 | 6.77% |
| 2025-03-06 | 21.18 | 21.45 | 0.37 | 1.76% | 21.14 | 21.60 | 33540 | 7179 | 5.60% |
| 2025-03-05 | 21.13 | 21.08 | -0.16 | -0.75% | 20.65 | 21.29 | 25633 | 5373 | 4.28% |
| 2025-03-04 | 20.56 | 21.24 | 0.51 | 2.46% | 20.56 | 21.24 | 26854 | 5628 | 4.48% |
| 2025-03-03 | 21.16 | 20.73 | -0.27 | -1.29% | 20.57 | 21.35 | 29750 | 6256 | 4.96% |
| 2025-02-28 | 22.17 | 21.00 | -1.41 | -6.29% | 20.99 | 22.65 | 43859 | 9495 | 7.32% |
| 2025-02-27 | 22.75 | 22.41 | -0.50 | -2.18% | 21.93 | 22.89 | 46208 | 10351 | 7.71% |
| 2025-02-26 | 22.55 | 22.91 | 0.56 | 2.51% | 22.42 | 23.33 | 67630 | 15490 | 11.28% |
| 2025-02-25 | 22.28 | 22.35 | -0.02 | -0.09% | 21.90 | 22.70 | 41330 | 9231 | 6.89% |
| 2025-02-24 | 22.80 | 22.37 | -0.34 | -1.50% | 22.07 | 22.80 | 43757 | 9786 | 7.30% |
| 2025-02-21 | 22.65 | 22.71 | 0.08 | 0.35% | 22.32 | 22.82 | 60354 | 13653 | 10.07% |
| 2025-02-20 | 22.19 | 22.63 | 0.40 | 1.80% | 22.08 | 22.77 | 48697 | 10958 | 8.12% |
| 2025-02-19 | 21.50 | 22.23 | 0.69 | 3.20% | 21.50 | 22.26 | 42527 | 9364 | 7.09% |
| 2025-02-18 | 22.93 | 21.54 | -1.26 | -5.53% | 21.31 | 22.93 | 61435 | 13550 | 10.25% |
| 2025-02-17 | 22.45 | 22.80 | 0.23 | 1.02% | 22.43 | 23.05 | 49781 | 11350 | 8.30% |
| 2025-02-14 | 22.85 | 22.57 | -0.25 | -1.10% | 22.42 | 23.20 | 52959 | 12057 | 8.83% |
| 2025-02-13 | 23.50 | 22.82 | -0.79 | -3.35% | 22.70 | 23.50 | 59518 | 13701 | 9.93% |
| 2025-02-12 | 23.71 | 23.61 | -0.37 | -1.54% | 23.06 | 23.77 | 78846 | 18418 | 13.15% |
| 2025-02-11 | 23.87 | 23.98 | -0.13 | -0.54% | 23.41 | 24.29 | 89355 | 21223 | 14.91% |
| 2025-02-10 | 22.90 | 24.11 | 1.11 | 4.83% | 22.87 | 24.29 | 141535 | 33464 | 23.61% |
| 2025-02-07 | 23.02 | 23.00 | -0.25 | -1.08% | 22.47 | 23.30 | 108119 | 24809 | 18.04% |
| 2025-02-06 | 22.02 | 23.25 | 0.85 | 3.79% | 22.02 | 23.33 | 121750 | 27848 | 20.31% |
| 2025-02-05 | 21.67 | 22.40 | 1.02 | 4.77% | 21.46 | 22.48 | 82492 | 18238 | 13.76% |
| 2025-01-27 | 21.78 | 21.38 | -0.31 | -1.43% | 21.22 | 22.28 | 52723 | 11440 | 8.80% |
| 2025-01-24 | 21.31 | 21.69 | 0.31 | 1.45% | 20.97 | 21.77 | 61460 | 13152 | 10.25% |
| 2025-01-23 | 22.30 | 21.38 | -0.71 | -3.21% | 21.35 | 22.52 | 73151 | 16055 | 12.20% |
| 2025-01-22 | 22.51 | 22.09 | -0.74 | -3.24% | 21.86 | 22.79 | 83285 | 18495 | 13.89% |
| 2025-01-21 | 21.61 | 22.83 | 1.00 | 4.58% | 21.45 | 22.87 | 121490 | 27203 | 20.27% |
| 2025-01-20 | 21.86 | 21.83 | 0.14 | 0.65% | 21.63 | 22.50 | 58640 | 12867 | 9.78% |
| 2025-01-17 | 21.60 | 21.69 | -0.15 | -0.69% | 21.48 | 22.13 | 61925 | 13540 | 10.33% |
| 2025-01-16 | 21.89 | 21.84 | -0.06 | -0.27% | 21.22 | 22.24 | 79234 | 17200 | 13.22% |
| 2025-01-15 | 22.47 | 21.90 | -1.00 | -4.37% | 21.71 | 22.55 | 102571 | 22628 | 17.11% |
| 2025-01-14 | 21.80 | 22.90 | 0.73 | 3.29% | 21.48 | 23.03 | 171677 | 38248 | 28.64% |
| 2025-01-13 | 21.06 | 22.17 | 0.81 | 3.79% | 20.26 | 22.96 | 166142 | 36280 | 27.72% |
| 2025-01-10 | 21.10 | 21.36 | 0.14 | 0.66% | 20.45 | 22.78 | 135669 | 29252 | 22.63% |
| 2025-01-09 | 20.70 | 21.22 | 0.42 | 2.02% | 20.51 | 21.41 | 71815 | 15237 | 11.98% |
| 2025-01-08 | 20.94 | 20.80 | -0.17 | -0.81% | 19.38 | 21.09 | 78280 | 15947 | 13.06% |
| 2025-01-07 | 19.89 | 20.97 | 1.56 | 8.04% | 19.64 | 21.11 | 80872 | 16542 | 13.49% |
| 2025-01-06 | 19.25 | 19.41 | 0.19 | 0.99% | 18.01 | 20.23 | 59955 | 11529 | 10.00% |
| 2025-01-03 | 21.23 | 19.22 | -1.98 | -9.34% | 19.12 | 21.92 | 89496 | 18091 | 14.93% |
| 2025-01-02 | 21.00 | 21.20 | 0.15 | 0.71% | 20.33 | 22.00 | 84758 | 18016 | 14.14% |
| 2024-12-31 | 22.22 | 21.05 | -1.17 | -5.27% | 21.00 | 22.66 | 100359 | 21609 | 16.74% |
| 2024-12-30 | 21.10 | 22.22 | 0.94 | 4.42% | 20.78 | 22.38 | 148274 | 32389 | 24.74% |
| 2024-12-27 | 21.13 | 21.28 | 0.18 | 0.85% | 20.76 | 21.85 | 82807 | 17652 | 13.81% |
| 2024-12-26 | 20.38 | 21.10 | 0.66 | 3.23% | 20.10 | 21.30 | 66972 | 14085 | 11.17% |