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 | 20.22 | 20.58 | 0.19 | 0.93% | 20.09 | 20.88 | 80864 | 16597 | 2.96% |
| 2025-04-02 | 20.35 | 20.39 | 0.07 | 0.34% | 20.22 | 20.68 | 58178 | 11922 | 2.13% |
| 2025-04-01 | 20.21 | 20.32 | 0.17 | 0.84% | 20.21 | 20.56 | 63190 | 12871 | 2.32% |
| 2025-03-31 | 20.10 | 20.15 | -0.15 | -0.74% | 19.71 | 20.25 | 79532 | 15912 | 2.92% |
| 2025-03-28 | 20.74 | 20.30 | -0.56 | -2.68% | 20.27 | 20.90 | 84054 | 17270 | 3.08% |
| 2025-03-27 | 20.88 | 20.86 | -0.10 | -0.48% | 20.46 | 21.30 | 81906 | 17115 | 3.00% |
| 2025-03-26 | 21.30 | 20.96 | -0.16 | -0.76% | 20.93 | 21.50 | 81072 | 17202 | 2.97% |
| 2025-03-25 | 21.01 | 21.12 | 0.15 | 0.72% | 20.75 | 21.25 | 84726 | 17850 | 3.11% |
| 2025-03-24 | 21.91 | 20.97 | -0.94 | -4.29% | 20.29 | 21.91 | 163995 | 34400 | 6.01% |
| 2025-03-21 | 22.40 | 21.91 | -0.63 | -2.80% | 21.80 | 22.98 | 123882 | 27663 | 4.54% |
| 2025-03-20 | 22.75 | 22.54 | -0.19 | -0.84% | 22.44 | 22.91 | 96405 | 21872 | 3.53% |
| 2025-03-19 | 23.25 | 22.73 | -0.75 | -3.19% | 22.61 | 23.40 | 162041 | 37105 | 5.94% |
| 2025-03-18 | 23.61 | 23.48 | -0.03 | -0.13% | 23.40 | 24.20 | 209365 | 49812 | 7.67% |
| 2025-03-17 | 23.20 | 23.51 | -0.11 | -0.47% | 23.17 | 23.74 | 201018 | 47148 | 7.37% |
| 2025-03-14 | 22.20 | 23.62 | 1.32 | 5.92% | 21.55 | 24.10 | 344584 | 80041 | 12.63% |
| 2025-03-13 | 22.90 | 22.30 | -0.70 | -3.04% | 22.28 | 23.59 | 200928 | 46154 | 7.37% |
| 2025-03-12 | 22.90 | 23.00 | 0.23 | 1.01% | 22.66 | 23.19 | 156255 | 35941 | 5.73% |
| 2025-03-11 | 22.53 | 22.77 | -0.17 | -0.74% | 22.32 | 22.81 | 138907 | 31342 | 5.09% |
| 2025-03-10 | 22.68 | 22.94 | 0.15 | 0.66% | 22.68 | 23.16 | 149931 | 34361 | 5.50% |
| 2025-03-07 | 23.51 | 22.79 | -1.07 | -4.48% | 22.56 | 23.72 | 279071 | 64274 | 10.23% |
| 2025-03-06 | 23.65 | 23.86 | 0.35 | 1.49% | 23.50 | 24.25 | 275287 | 65564 | 10.09% |
| 2025-03-05 | 23.70 | 23.51 | -0.74 | -3.05% | 23.08 | 23.90 | 259867 | 60921 | 9.53% |
| 2025-03-04 | 25.00 | 24.25 | -1.70 | -6.55% | 23.32 | 25.05 | 420429 | 100835 | 15.41% |
| 2025-03-03 | 24.52 | 25.95 | 2.16 | 9.08% | 24.20 | 27.00 | 536110 | 137629 | 19.65% |
| 2025-02-28 | 22.95 | 23.79 | 0.59 | 2.54% | 22.54 | 25.13 | 408698 | 97612 | 14.98% |
| 2025-02-27 | 22.50 | 23.20 | 0.85 | 3.80% | 22.38 | 24.00 | 361392 | 83792 | 13.25% |
| 2025-02-26 | 22.09 | 22.35 | 0.29 | 1.31% | 22.07 | 22.64 | 187282 | 41944 | 6.87% |
| 2025-02-25 | 21.86 | 22.06 | -0.14 | -0.63% | 21.70 | 22.51 | 158576 | 35194 | 5.81% |
| 2025-02-24 | 22.43 | 22.20 | -0.17 | -0.76% | 21.88 | 22.77 | 179096 | 39758 | 6.57% |
| 2025-02-21 | 21.86 | 22.37 | 0.53 | 2.43% | 21.80 | 22.80 | 244917 | 54769 | 8.98% |
| 2025-02-20 | 21.90 | 21.84 | -0.31 | -1.40% | 21.31 | 21.97 | 176988 | 38372 | 6.49% |
| 2025-02-19 | 21.33 | 22.15 | 0.23 | 1.05% | 20.91 | 22.34 | 249463 | 53888 | 9.14% |
| 2025-02-18 | 21.43 | 21.92 | 0.65 | 3.06% | 21.36 | 22.98 | 347125 | 77268 | 12.72% |
| 2025-02-17 | 21.40 | 21.27 | -0.36 | -1.66% | 20.96 | 21.77 | 181342 | 38647 | 6.65% |
| 2025-02-14 | 21.66 | 21.63 | -0.28 | -1.28% | 21.39 | 22.63 | 244956 | 53661 | 8.98% |
| 2025-02-13 | 20.72 | 21.91 | 1.20 | 5.79% | 20.61 | 23.00 | 360658 | 79826 | 13.22% |
| 2025-02-12 | 19.89 | 20.71 | 0.73 | 3.65% | 19.80 | 20.73 | 140018 | 28479 | 5.13% |
| 2025-02-11 | 20.55 | 19.98 | -0.46 | -2.25% | 19.85 | 20.55 | 96493 | 19294 | 3.54% |
| 2025-02-10 | 20.09 | 20.44 | 0.36 | 1.79% | 19.75 | 20.45 | 126861 | 25567 | 4.65% |
| 2025-02-07 | 19.58 | 20.08 | 0.49 | 2.50% | 19.50 | 20.35 | 147730 | 29525 | 5.42% |
| 2025-02-06 | 19.00 | 19.59 | 0.73 | 3.87% | 18.62 | 19.59 | 101597 | 19563 | 3.72% |
| 2025-02-05 | 18.58 | 18.86 | 0.62 | 3.40% | 18.44 | 19.03 | 82859 | 15565 | 3.04% |
| 2025-01-27 | 18.87 | 18.24 | -0.57 | -3.03% | 18.24 | 19.08 | 77694 | 14451 | 2.85% |
| 2025-01-24 | 18.62 | 18.81 | 0.07 | 0.37% | 18.60 | 19.02 | 81730 | 15372 | 3.00% |
| 2025-01-23 | 19.28 | 18.74 | -0.18 | -0.95% | 18.73 | 19.48 | 102471 | 19634 | 3.76% |
| 2025-01-22 | 19.20 | 18.92 | -1.01 | -5.07% | 18.89 | 19.46 | 120886 | 23098 | 4.43% |
| 2025-01-21 | 20.45 | 19.93 | -0.38 | -1.87% | 19.78 | 20.48 | 71093 | 14193 | 2.61% |
| 2025-01-20 | 20.20 | 20.31 | 0.35 | 1.75% | 20.01 | 20.56 | 80298 | 16304 | 2.94% |
| 2025-01-17 | 20.01 | 19.96 | -0.17 | -0.84% | 19.77 | 20.27 | 67998 | 13582 | 2.49% |
| 2025-01-16 | 20.18 | 20.13 | 0.12 | 0.60% | 19.79 | 20.65 | 96177 | 19421 | 3.53% |
| 2025-01-15 | 20.30 | 20.01 | -0.37 | -1.82% | 19.90 | 20.44 | 86473 | 17412 | 3.17% |
| 2025-01-14 | 19.15 | 20.38 | 1.27 | 6.65% | 19.01 | 20.38 | 127559 | 25316 | 4.68% |
| 2025-01-13 | 18.20 | 19.11 | 0.25 | 1.33% | 17.99 | 19.14 | 92255 | 17230 | 3.38% |
| 2025-01-10 | 19.91 | 18.86 | -0.94 | -4.75% | 18.83 | 20.12 | 106134 | 20721 | 3.89% |
| 2025-01-09 | 19.53 | 19.80 | 0.28 | 1.43% | 19.39 | 19.95 | 91454 | 18094 | 3.35% |
| 2025-01-08 | 19.56 | 19.52 | -0.27 | -1.36% | 18.80 | 19.88 | 106251 | 20558 | 3.89% |
| 2025-01-07 | 19.59 | 19.79 | 0.32 | 1.64% | 19.18 | 19.80 | 96701 | 18878 | 3.54% |
| 2025-01-06 | 19.13 | 19.47 | 0.34 | 1.78% | 18.60 | 19.88 | 113327 | 21989 | 4.15% |
| 2025-01-03 | 20.53 | 19.13 | -1.33 | -6.50% | 19.13 | 20.58 | 133286 | 26265 | 4.89% |
| 2025-01-02 | 21.19 | 20.46 | -0.81 | -3.81% | 20.15 | 21.49 | 145730 | 30292 | 5.34% |
| 2024-12-31 | 22.90 | 21.27 | -2.78 | -11.56% | 21.27 | 22.98 | 244005 | 53279 | 8.94% |
| 2024-12-30 | 23.69 | 24.05 | 0.19 | 0.80% | 23.20 | 24.12 | 85754 | 20415 | 3.14% |
| 2024-12-27 | 24.01 | 23.86 | -0.26 | -1.08% | 23.82 | 24.59 | 98876 | 23977 | 3.62% |
| 2024-12-26 | 23.61 | 24.12 | 0.41 | 1.73% | 23.61 | 24.55 | 95782 | 23257 | 3.51% |
| 2024-12-25 | 24.74 | 23.71 | -1.12 | -4.51% | 23.52 | 25.05 | 114738 | 27635 | 4.21% |