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 | 19.79 | 19.85 | -0.23 | -1.15% | 19.67 | 20.35 | 142013 | 28376 | 2.35% |
| 2025-04-02 | 20.00 | 20.08 | -0.07 | -0.35% | 19.85 | 20.33 | 152559 | 30668 | 2.53% |
| 2025-04-01 | 19.89 | 20.15 | 0.34 | 1.72% | 19.88 | 20.59 | 275494 | 55904 | 4.56% |
| 2025-03-31 | 19.79 | 19.81 | -0.07 | -0.35% | 19.17 | 20.00 | 186524 | 36400 | 3.09% |
| 2025-03-28 | 19.96 | 19.88 | 0.00 | 0.00% | 19.88 | 20.35 | 168447 | 33759 | 2.79% |
| 2025-03-27 | 20.20 | 19.88 | -0.42 | -2.07% | 19.78 | 20.28 | 233218 | 46559 | 3.86% |
| 2025-03-26 | 20.36 | 20.30 | -0.26 | -1.26% | 20.05 | 20.55 | 212499 | 43135 | 3.52% |
| 2025-03-25 | 20.01 | 20.56 | 0.56 | 2.80% | 19.81 | 20.94 | 360583 | 73686 | 5.97% |
| 2025-03-24 | 20.43 | 20.00 | -0.50 | -2.44% | 19.45 | 20.56 | 291771 | 58139 | 4.83% |
| 2025-03-21 | 21.27 | 20.50 | -0.99 | -4.61% | 20.47 | 21.39 | 351783 | 73232 | 5.83% |
| 2025-03-20 | 21.90 | 21.49 | -0.68 | -3.07% | 21.20 | 21.96 | 352775 | 75926 | 5.84% |
| 2025-03-19 | 22.04 | 22.17 | -0.17 | -0.76% | 22.00 | 22.86 | 379242 | 85036 | 6.28% |
| 2025-03-18 | 22.13 | 22.34 | 0.13 | 0.59% | 22.00 | 22.79 | 354707 | 79187 | 5.88% |
| 2025-03-17 | 22.70 | 22.21 | -0.49 | -2.16% | 22.03 | 22.91 | 350828 | 78634 | 5.81% |
| 2025-03-14 | 22.76 | 22.70 | -0.60 | -2.58% | 22.11 | 22.97 | 563122 | 126808 | 9.33% |
| 2025-03-13 | 22.37 | 23.30 | 0.69 | 3.05% | 21.72 | 23.30 | 854544 | 193839 | 14.16% |
| 2025-03-12 | 23.00 | 22.61 | -0.71 | -3.04% | 22.44 | 23.57 | 864570 | 198371 | 14.32% |
| 2025-03-11 | 24.00 | 23.32 | 0.48 | 2.10% | 23.21 | 24.91 | 1591434 | 382036 | 26.36% |
| 2025-03-10 | 22.84 | 22.84 | 2.08 | 10.02% | 22.84 | 22.84 | 99305 | 22681 | 1.65% |
| 2025-03-07 | 21.67 | 20.76 | -0.51 | -2.40% | 20.60 | 21.93 | 448816 | 95063 | 7.44% |
| 2025-03-06 | 20.59 | 21.27 | 0.99 | 4.88% | 20.55 | 21.69 | 596392 | 126885 | 9.88% |
| 2025-03-05 | 20.46 | 20.28 | -0.21 | -1.02% | 20.00 | 20.67 | 319281 | 64733 | 5.29% |
| 2025-03-04 | 20.10 | 20.49 | 0.40 | 1.99% | 20.10 | 21.36 | 633160 | 131354 | 10.49% |
| 2025-03-03 | 19.21 | 20.09 | 1.21 | 6.41% | 18.93 | 20.77 | 818389 | 166376 | 13.56% |
| 2025-02-28 | 20.12 | 18.88 | -1.34 | -6.63% | 18.76 | 20.19 | 417535 | 81135 | 6.92% |
| 2025-02-27 | 20.79 | 20.22 | -0.58 | -2.79% | 19.89 | 20.79 | 359910 | 72946 | 5.96% |
| 2025-02-26 | 21.32 | 20.80 | -0.69 | -3.21% | 20.35 | 21.32 | 561962 | 116186 | 9.31% |
| 2025-02-25 | 20.35 | 21.49 | 0.79 | 3.82% | 19.73 | 22.35 | 832206 | 175013 | 13.79% |
| 2025-02-24 | 20.93 | 20.70 | -0.23 | -1.10% | 20.25 | 21.05 | 426522 | 87936 | 7.07% |
| 2025-02-21 | 20.98 | 20.93 | -0.04 | -0.19% | 20.39 | 21.16 | 512354 | 106404 | 8.49% |
| 2025-02-20 | 20.78 | 20.97 | 0.15 | 0.72% | 20.69 | 21.82 | 612228 | 130152 | 10.14% |
| 2025-02-19 | 20.37 | 20.82 | 0.47 | 2.31% | 19.66 | 20.99 | 765328 | 156269 | 12.68% |
| 2025-02-18 | 21.61 | 20.35 | -2.26 | -10.00% | 20.35 | 21.86 | 886015 | 186460 | 14.68% |
| 2025-02-17 | 23.00 | 22.61 | 0.62 | 2.82% | 22.23 | 24.19 | 1460573 | 340434 | 24.20% |
| 2025-02-14 | 20.08 | 21.99 | 2.00 | 10.01% | 20.06 | 21.99 | 1150783 | 245152 | 19.06% |
| 2025-02-13 | 20.11 | 19.99 | -0.42 | -2.06% | 19.55 | 20.30 | 566107 | 112470 | 9.38% |
| 2025-02-12 | 19.80 | 20.41 | 0.44 | 2.20% | 19.62 | 21.18 | 666233 | 135988 | 11.04% |
| 2025-02-11 | 20.00 | 19.97 | -0.03 | -0.15% | 19.20 | 20.81 | 874235 | 176934 | 14.48% |
| 2025-02-10 | 18.94 | 20.00 | 1.09 | 5.76% | 18.82 | 20.50 | 949294 | 186512 | 15.73% |
| 2025-02-07 | 17.60 | 18.91 | 1.49 | 8.55% | 17.60 | 19.16 | 838715 | 158046 | 13.89% |
| 2025-02-06 | 16.97 | 17.42 | 0.34 | 1.99% | 16.48 | 17.50 | 375608 | 64143 | 6.22% |
| 2025-02-05 | 17.22 | 17.08 | 0.73 | 4.46% | 16.76 | 17.46 | 444574 | 75991 | 7.36% |
| 2025-01-27 | 16.38 | 16.35 | 0.18 | 1.11% | 16.28 | 16.94 | 378268 | 62679 | 6.27% |
| 2025-01-24 | 15.09 | 16.17 | 1.20 | 8.02% | 15.01 | 16.28 | 496041 | 78028 | 8.22% |
| 2025-01-23 | 15.08 | 14.97 | 0.00 | 0.00% | 14.96 | 15.36 | 212476 | 32293 | 3.52% |
| 2025-01-22 | 15.00 | 14.97 | 0.12 | 0.81% | 14.96 | 15.82 | 232623 | 35540 | 3.85% |
| 2025-01-21 | 15.23 | 14.85 | -0.45 | -2.94% | 14.70 | 15.34 | 196421 | 29311 | 3.25% |
| 2025-01-20 | 15.10 | 15.30 | 0.30 | 2.00% | 14.96 | 15.45 | 163453 | 24851 | 2.71% |
| 2025-01-17 | 15.20 | 15.00 | -0.25 | -1.64% | 14.90 | 15.20 | 133841 | 20089 | 2.22% |
| 2025-01-16 | 15.26 | 15.25 | -0.10 | -0.65% | 15.05 | 15.60 | 198431 | 30421 | 3.29% |
| 2025-01-15 | 15.10 | 15.35 | 0.29 | 1.93% | 14.98 | 15.66 | 277327 | 42611 | 4.59% |
| 2025-01-14 | 14.41 | 15.06 | 0.71 | 4.95% | 14.31 | 15.07 | 204254 | 30141 | 3.38% |
| 2025-01-13 | 14.21 | 14.35 | 0.07 | 0.49% | 13.98 | 14.43 | 119875 | 17110 | 1.99% |
| 2025-01-10 | 14.67 | 14.28 | -0.44 | -2.99% | 14.28 | 14.80 | 140701 | 20450 | 2.33% |
| 2025-01-09 | 14.50 | 14.72 | 0.06 | 0.41% | 14.47 | 14.95 | 177871 | 26244 | 2.95% |
| 2025-01-08 | 14.86 | 14.66 | -0.19 | -1.28% | 14.25 | 14.98 | 203934 | 29891 | 3.38% |
| 2025-01-07 | 14.80 | 14.85 | 0.11 | 0.75% | 14.43 | 14.85 | 164495 | 24126 | 2.73% |
| 2025-01-06 | 14.69 | 14.74 | 0.16 | 1.10% | 14.57 | 14.97 | 169858 | 25085 | 2.81% |
| 2025-01-03 | 15.42 | 14.58 | -0.86 | -5.57% | 14.52 | 15.53 | 216911 | 32411 | 3.59% |
| 2025-01-02 | 15.92 | 15.44 | -0.49 | -3.08% | 15.23 | 16.04 | 181199 | 28326 | 3.03% |
| 2024-12-31 | 16.55 | 15.93 | -0.59 | -3.57% | 15.83 | 16.65 | 177610 | 28667 | 2.97% |
| 2024-12-30 | 16.90 | 16.52 | -0.40 | -2.36% | 16.42 | 16.90 | 205486 | 34127 | 3.43% |
| 2024-12-27 | 17.05 | 16.92 | -0.17 | -0.99% | 16.56 | 17.17 | 233605 | 39420 | 3.90% |
| 2024-12-26 | 17.31 | 17.09 | -0.30 | -1.73% | 17.00 | 17.51 | 232528 | 40023 | 3.88% |