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 | 18.56 | 18.62 | -0.27 | -1.43% | 18.52 | 19.09 | 295910 | 55613 | 0.66% |
| 2025-04-02 | 19.08 | 18.89 | -0.29 | -1.51% | 18.87 | 19.20 | 254133 | 48290 | 0.56% |
| 2025-04-01 | 19.13 | 19.18 | 0.05 | 0.26% | 18.94 | 19.32 | 291660 | 55868 | 0.65% |
| 2025-03-31 | 19.91 | 19.13 | -0.85 | -4.25% | 19.08 | 19.92 | 511178 | 98926 | 1.14% |
| 2025-03-28 | 20.28 | 19.98 | -0.34 | -1.67% | 19.97 | 20.52 | 324471 | 65413 | 0.72% |
| 2025-03-27 | 20.59 | 20.32 | -0.49 | -2.35% | 20.27 | 20.68 | 375354 | 76510 | 0.83% |
| 2025-03-26 | 20.50 | 20.81 | 0.31 | 1.51% | 20.42 | 21.03 | 449184 | 93340 | 1.00% |
| 2025-03-25 | 20.50 | 20.50 | -0.01 | -0.05% | 20.36 | 20.77 | 305871 | 62844 | 0.68% |
| 2025-03-24 | 20.81 | 20.51 | -0.28 | -1.35% | 20.20 | 20.88 | 340988 | 69856 | 0.76% |
| 2025-03-21 | 20.95 | 20.79 | -0.21 | -1.00% | 20.75 | 21.25 | 375558 | 78591 | 0.83% |
| 2025-03-20 | 21.15 | 21.00 | -0.12 | -0.57% | 20.91 | 21.23 | 312767 | 65914 | 0.69% |
| 2025-03-19 | 21.46 | 21.12 | -0.37 | -1.72% | 21.07 | 21.50 | 428326 | 90826 | 0.95% |
| 2025-03-18 | 21.63 | 21.49 | -0.17 | -0.78% | 21.40 | 21.78 | 384910 | 82778 | 0.85% |
| 2025-03-17 | 21.85 | 21.66 | 0.03 | 0.14% | 21.60 | 22.18 | 388033 | 84784 | 0.86% |
| 2025-03-14 | 21.09 | 21.63 | 0.61 | 2.90% | 21.04 | 21.98 | 725660 | 157433 | 1.61% |
| 2025-03-13 | 21.45 | 21.02 | -0.43 | -2.00% | 20.88 | 21.52 | 327527 | 69312 | 0.73% |
| 2025-03-12 | 22.04 | 21.45 | -0.62 | -2.81% | 21.45 | 22.09 | 481397 | 104065 | 1.07% |
| 2025-03-11 | 21.42 | 22.07 | 0.30 | 1.38% | 21.21 | 22.07 | 468352 | 101853 | 1.04% |
| 2025-03-10 | 21.50 | 21.77 | 0.35 | 1.63% | 21.48 | 21.97 | 507760 | 110309 | 1.13% |
| 2025-03-07 | 21.18 | 21.42 | 0.09 | 0.42% | 20.85 | 21.92 | 553552 | 118127 | 1.23% |
| 2025-03-06 | 20.88 | 21.33 | 0.69 | 3.34% | 20.68 | 21.68 | 626192 | 132723 | 1.39% |
| 2025-03-05 | 21.19 | 20.64 | -0.64 | -3.01% | 20.33 | 21.26 | 554986 | 114490 | 1.23% |
| 2025-03-04 | 21.22 | 21.28 | -0.03 | -0.14% | 20.80 | 21.36 | 382259 | 80583 | 0.85% |
| 2025-03-03 | 21.09 | 21.31 | 0.22 | 1.04% | 21.09 | 21.85 | 567478 | 122365 | 1.26% |
| 2025-02-28 | 21.50 | 21.09 | -0.47 | -2.18% | 21.07 | 21.75 | 463771 | 99431 | 1.03% |
| 2025-02-27 | 21.97 | 21.56 | -0.51 | -2.31% | 21.27 | 21.98 | 507877 | 109339 | 1.13% |
| 2025-02-26 | 21.58 | 22.07 | 0.65 | 3.03% | 21.25 | 22.13 | 847410 | 184208 | 1.88% |
| 2025-02-25 | 20.58 | 21.42 | 0.62 | 2.98% | 20.53 | 21.75 | 922152 | 196738 | 2.05% |
| 2025-02-24 | 20.58 | 20.80 | 0.22 | 1.07% | 20.40 | 21.22 | 507392 | 105816 | 1.13% |
| 2025-02-21 | 20.49 | 20.58 | 0.09 | 0.44% | 20.38 | 20.70 | 504963 | 103800 | 1.12% |
| 2025-02-20 | 21.03 | 20.49 | -0.70 | -3.30% | 20.46 | 21.10 | 506116 | 104218 | 1.12% |
| 2025-02-19 | 20.88 | 21.19 | 0.29 | 1.39% | 20.70 | 21.53 | 532642 | 112148 | 1.18% |
| 2025-02-18 | 21.70 | 20.90 | -0.88 | -4.04% | 20.80 | 21.75 | 526760 | 112100 | 1.17% |
| 2025-02-17 | 21.32 | 21.78 | 0.31 | 1.44% | 21.03 | 21.88 | 519902 | 112341 | 1.15% |
| 2025-02-14 | 21.43 | 21.47 | 0.04 | 0.19% | 21.28 | 21.80 | 356714 | 76786 | 0.79% |
| 2025-02-13 | 21.68 | 21.43 | -0.34 | -1.56% | 21.40 | 21.88 | 345027 | 74443 | 0.77% |
| 2025-02-12 | 21.39 | 21.77 | 0.38 | 1.78% | 21.25 | 21.77 | 412302 | 88741 | 0.92% |
| 2025-02-11 | 22.04 | 21.39 | -0.73 | -3.30% | 21.18 | 22.24 | 561205 | 120377 | 1.25% |
| 2025-02-10 | 22.55 | 22.12 | -0.62 | -2.73% | 21.68 | 22.55 | 755238 | 166305 | 1.68% |
| 2025-02-07 | 21.10 | 22.74 | 1.66 | 7.87% | 21.09 | 23.07 | 1096978 | 245702 | 2.44% |
| 2025-02-06 | 20.50 | 21.08 | 0.50 | 2.43% | 20.12 | 21.08 | 436887 | 90502 | 0.97% |
| 2025-02-05 | 20.80 | 20.58 | 0.12 | 0.59% | 20.32 | 21.14 | 405078 | 83901 | 0.90% |
| 2025-01-27 | 20.68 | 20.46 | -0.25 | -1.21% | 20.45 | 20.98 | 344477 | 71098 | 0.77% |
| 2025-01-24 | 19.79 | 20.71 | 0.91 | 4.60% | 19.71 | 20.88 | 669392 | 136472 | 1.49% |
| 2025-01-23 | 20.05 | 19.80 | -0.18 | -0.90% | 19.80 | 20.53 | 469369 | 94402 | 1.04% |
| 2025-01-22 | 20.08 | 19.98 | -0.21 | -1.04% | 19.50 | 20.18 | 455400 | 90286 | 1.01% |
| 2025-01-21 | 21.25 | 20.19 | -0.98 | -4.63% | 20.05 | 21.31 | 628536 | 128173 | 1.40% |
| 2025-01-20 | 21.45 | 21.17 | -0.55 | -2.53% | 21.07 | 21.87 | 488948 | 104430 | 1.09% |
| 2025-01-17 | 21.66 | 21.72 | 0.00 | 0.00% | 21.20 | 22.10 | 379743 | 82013 | 0.84% |
| 2025-01-16 | 21.54 | 21.72 | 0.18 | 0.84% | 21.35 | 22.06 | 582488 | 125981 | 1.29% |
| 2025-01-15 | 20.66 | 21.54 | 0.83 | 4.01% | 20.26 | 22.37 | 1032340 | 220778 | 2.29% |
| 2025-01-14 | 20.30 | 20.71 | 0.53 | 2.63% | 20.05 | 20.82 | 341848 | 70157 | 0.76% |
| 2025-01-13 | 19.98 | 20.18 | 0.13 | 0.65% | 19.82 | 20.42 | 308106 | 62220 | 0.68% |
| 2025-01-10 | 20.90 | 20.05 | -0.85 | -4.07% | 20.05 | 21.02 | 352996 | 72140 | 0.78% |
| 2025-01-09 | 21.15 | 20.90 | -0.25 | -1.18% | 20.76 | 21.59 | 361234 | 76199 | 0.80% |
| 2025-01-08 | 21.05 | 21.15 | 0.03 | 0.14% | 20.71 | 21.38 | 370061 | 77891 | 0.82% |
| 2025-01-07 | 21.08 | 21.12 | -0.02 | -0.09% | 20.91 | 21.40 | 305497 | 64617 | 0.68% |
| 2025-01-06 | 21.30 | 21.14 | -0.15 | -0.70% | 20.95 | 21.85 | 612623 | 130466 | 1.36% |
| 2025-01-03 | 22.30 | 21.29 | -0.80 | -3.62% | 21.21 | 22.60 | 456906 | 99630 | 1.01% |
| 2025-01-02 | 22.16 | 22.09 | -0.02 | -0.09% | 21.82 | 22.70 | 479841 | 106450 | 1.07% |
| 2024-12-31 | 22.50 | 22.11 | -0.49 | -2.17% | 22.09 | 23.09 | 498174 | 112321 | 1.11% |
| 2024-12-30 | 22.06 | 22.60 | 0.55 | 2.49% | 21.70 | 22.80 | 673461 | 149998 | 1.50% |
| 2024-12-27 | 22.25 | 22.05 | -0.34 | -1.52% | 21.92 | 22.53 | 537339 | 119351 | 1.19% |
| 2024-12-26 | 23.71 | 22.39 | -1.35 | -5.69% | 22.35 | 23.71 | 842879 | 191241 | 1.87% |