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 | 22.46 | 22.29 | 0.39 | 1.78% | 22.21 | 23.00 | 848295 | 191267 | 5.10% |
| 2025-04-02 | 22.60 | 21.90 | -0.85 | -3.74% | 21.82 | 22.91 | 653418 | 145658 | 3.93% |
| 2025-04-01 | 23.16 | 22.75 | -0.15 | -0.66% | 22.44 | 23.42 | 837959 | 191933 | 5.04% |
| 2025-03-31 | 21.74 | 22.90 | 1.26 | 5.82% | 21.74 | 23.06 | 1085410 | 244963 | 6.52% |
| 2025-03-28 | 21.67 | 21.64 | 0.80 | 3.84% | 20.92 | 21.79 | 679640 | 145663 | 4.08% |
| 2025-03-27 | 20.63 | 20.84 | 0.24 | 1.17% | 20.40 | 20.98 | 334204 | 69269 | 2.01% |
| 2025-03-26 | 20.99 | 20.60 | -0.27 | -1.29% | 20.50 | 21.08 | 409110 | 84788 | 2.46% |
| 2025-03-25 | 20.82 | 20.87 | -0.04 | -0.19% | 20.64 | 21.17 | 335050 | 69894 | 2.01% |
| 2025-03-24 | 20.94 | 20.91 | -0.35 | -1.65% | 20.70 | 21.26 | 406822 | 85154 | 2.44% |
| 2025-03-21 | 21.55 | 21.26 | -0.26 | -1.21% | 21.07 | 21.75 | 492337 | 105091 | 2.96% |
| 2025-03-20 | 21.81 | 21.52 | 0.24 | 1.13% | 21.48 | 22.15 | 741927 | 161577 | 4.46% |
| 2025-03-19 | 20.98 | 21.28 | 0.36 | 1.72% | 20.88 | 21.66 | 716765 | 152882 | 4.31% |
| 2025-03-18 | 19.60 | 20.92 | 1.48 | 7.61% | 19.60 | 21.13 | 902018 | 185905 | 5.42% |
| 2025-03-17 | 19.68 | 19.44 | -0.29 | -1.47% | 19.35 | 19.89 | 349541 | 68374 | 2.10% |
| 2025-03-14 | 19.90 | 19.73 | 0.73 | 3.84% | 19.46 | 20.06 | 757921 | 149727 | 4.56% |
| 2025-03-13 | 19.17 | 19.00 | 0.12 | 0.64% | 18.91 | 19.35 | 329431 | 62945 | 1.98% |
| 2025-03-12 | 18.87 | 18.88 | 0.04 | 0.21% | 18.80 | 19.18 | 243967 | 46194 | 1.47% |
| 2025-03-11 | 18.60 | 18.84 | -0.24 | -1.26% | 18.60 | 18.90 | 340930 | 63950 | 2.05% |
| 2025-03-10 | 19.29 | 19.08 | -0.20 | -1.04% | 18.88 | 19.41 | 310394 | 59346 | 1.87% |
| 2025-03-07 | 19.03 | 19.28 | 0.05 | 0.26% | 19.01 | 19.48 | 355966 | 68632 | 2.14% |
| 2025-03-06 | 19.27 | 19.23 | -0.04 | -0.21% | 18.99 | 19.47 | 343662 | 66063 | 2.07% |
| 2025-03-05 | 18.72 | 19.27 | 0.61 | 3.27% | 18.68 | 19.29 | 413438 | 78950 | 2.48% |
| 2025-03-04 | 18.30 | 18.66 | 0.50 | 2.75% | 18.26 | 18.90 | 445446 | 82694 | 2.68% |
| 2025-03-03 | 18.32 | 18.16 | -0.06 | -0.33% | 18.06 | 18.55 | 286386 | 52330 | 1.72% |
| 2025-02-28 | 18.60 | 18.22 | -0.55 | -2.93% | 18.10 | 18.74 | 432958 | 79632 | 2.60% |
| 2025-02-27 | 19.18 | 18.77 | -0.41 | -2.14% | 18.70 | 19.24 | 393617 | 74523 | 2.37% |
| 2025-02-26 | 19.37 | 19.18 | -0.24 | -1.24% | 19.15 | 19.71 | 301282 | 58238 | 1.81% |
| 2025-02-25 | 19.75 | 19.42 | -0.24 | -1.22% | 19.28 | 19.99 | 363465 | 71216 | 2.18% |
| 2025-02-24 | 19.04 | 19.66 | 0.20 | 1.03% | 19.01 | 19.78 | 488523 | 94832 | 2.94% |
| 2025-02-21 | 20.06 | 19.46 | -0.68 | -3.38% | 19.41 | 20.15 | 508624 | 100316 | 3.06% |
| 2025-02-20 | 19.73 | 20.14 | 0.42 | 2.13% | 19.70 | 20.25 | 496283 | 99350 | 2.98% |
| 2025-02-19 | 19.85 | 19.72 | 0.16 | 0.82% | 19.46 | 20.04 | 428761 | 84549 | 2.58% |
| 2025-02-18 | 19.31 | 19.56 | 0.25 | 1.29% | 19.20 | 19.62 | 375300 | 73060 | 2.26% |
| 2025-02-17 | 18.99 | 19.31 | -0.64 | -3.21% | 18.68 | 19.51 | 538942 | 103575 | 3.24% |
| 2025-02-14 | 20.15 | 19.95 | 0.08 | 0.40% | 19.69 | 20.23 | 412859 | 82071 | 2.48% |
| 2025-02-13 | 19.93 | 19.87 | 0.00 | 0.00% | 19.74 | 20.26 | 448415 | 89578 | 2.69% |
| 2025-02-12 | 19.77 | 19.87 | -0.30 | -1.49% | 19.65 | 20.05 | 561958 | 111478 | 3.38% |
| 2025-02-11 | 20.15 | 20.17 | 0.38 | 1.92% | 20.10 | 20.98 | 996368 | 203693 | 5.99% |
| 2025-02-10 | 19.80 | 19.79 | 0.07 | 0.35% | 19.35 | 20.09 | 606995 | 119185 | 3.65% |
| 2025-02-07 | 19.60 | 19.72 | 0.17 | 0.87% | 19.19 | 19.73 | 660712 | 129057 | 3.97% |
| 2025-02-06 | 19.39 | 19.55 | 0.16 | 0.83% | 19.33 | 19.80 | 808020 | 157960 | 4.86% |
| 2025-02-05 | 18.59 | 19.39 | 1.51 | 8.45% | 18.58 | 19.45 | 1030086 | 196345 | 6.19% |
| 2025-01-27 | 17.99 | 17.88 | -0.03 | -0.17% | 17.85 | 18.10 | 369797 | 66451 | 2.22% |
| 2025-01-24 | 17.98 | 17.91 | 0.12 | 0.67% | 17.59 | 18.04 | 454267 | 81141 | 2.73% |
| 2025-01-23 | 17.72 | 17.79 | -0.08 | -0.45% | 17.68 | 18.16 | 504805 | 90297 | 3.03% |
| 2025-01-22 | 17.64 | 17.87 | 0.47 | 2.70% | 17.51 | 17.98 | 776876 | 138371 | 4.67% |
| 2025-01-21 | 17.24 | 17.40 | 0.40 | 2.35% | 17.18 | 17.66 | 673362 | 117328 | 4.05% |
| 2025-01-20 | 17.00 | 17.00 | -0.16 | -0.93% | 16.79 | 17.08 | 319565 | 54089 | 1.92% |
| 2025-01-17 | 17.09 | 17.16 | 0.19 | 1.12% | 16.98 | 17.35 | 461522 | 79252 | 2.77% |
| 2025-01-16 | 16.85 | 16.97 | 0.29 | 1.74% | 16.85 | 17.14 | 526608 | 89421 | 3.16% |
| 2025-01-15 | 16.98 | 16.68 | -0.24 | -1.42% | 16.48 | 17.05 | 422904 | 70502 | 2.54% |
| 2025-01-14 | 16.62 | 16.92 | -0.03 | -0.18% | 16.61 | 16.95 | 500623 | 84438 | 3.01% |
| 2025-01-13 | 16.20 | 16.95 | 0.67 | 4.12% | 16.03 | 17.07 | 731568 | 122753 | 4.40% |
| 2025-01-10 | 16.27 | 16.28 | 0.10 | 0.62% | 16.11 | 16.40 | 317658 | 51694 | 1.91% |
| 2025-01-09 | 16.31 | 16.18 | -0.13 | -0.80% | 16.10 | 16.38 | 263485 | 42694 | 1.58% |
| 2025-01-08 | 16.43 | 16.31 | -0.22 | -1.33% | 16.07 | 16.72 | 415881 | 68116 | 2.50% |
| 2025-01-07 | 16.15 | 16.53 | 0.27 | 1.66% | 15.92 | 16.54 | 404526 | 66195 | 2.43% |
| 2025-01-06 | 16.44 | 16.26 | -0.29 | -1.75% | 16.05 | 16.65 | 435705 | 71016 | 2.62% |
| 2025-01-03 | 16.25 | 16.55 | 0.31 | 1.91% | 16.25 | 16.93 | 867801 | 144782 | 5.22% |
| 2025-01-02 | 15.70 | 16.24 | 0.63 | 4.04% | 15.65 | 16.32 | 677343 | 108883 | 4.07% |
| 2024-12-31 | 15.90 | 15.61 | -0.30 | -1.89% | 15.55 | 15.90 | 330839 | 51887 | 1.99% |
| 2024-12-30 | 16.19 | 15.91 | -0.10 | -0.62% | 15.86 | 16.30 | 318067 | 51098 | 1.91% |
| 2024-12-27 | 16.07 | 16.01 | -0.06 | -0.37% | 15.93 | 16.20 | 210910 | 33853 | 1.27% |
| 2024-12-26 | 15.87 | 16.07 | 0.25 | 1.58% | 15.87 | 16.18 | 250614 | 40219 | 1.51% |