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 | 18.61 | 18.82 | 0.03 | 0.16% | 18.47 | 19.08 | 56062 | 10564 | 1.28% |
| 2025-04-02 | 18.69 | 18.79 | 0.02 | 0.11% | 18.69 | 19.15 | 47574 | 8987 | 1.08% |
| 2025-04-01 | 18.88 | 18.77 | 0.02 | 0.11% | 18.75 | 19.03 | 58570 | 11065 | 1.33% |
| 2025-03-31 | 18.70 | 18.75 | -0.35 | -1.83% | 18.45 | 18.83 | 98769 | 18383 | 2.25% |
| 2025-03-28 | 18.89 | 19.10 | 0.22 | 1.17% | 18.65 | 19.35 | 122127 | 23254 | 2.78% |
| 2025-03-27 | 19.11 | 18.88 | -0.27 | -1.41% | 18.80 | 19.30 | 72015 | 13659 | 1.64% |
| 2025-03-26 | 18.91 | 19.15 | -0.07 | -0.36% | 18.89 | 19.44 | 107079 | 20501 | 2.44% |
| 2025-03-25 | 19.99 | 19.22 | -1.58 | -7.60% | 19.13 | 20.30 | 255529 | 50207 | 5.82% |
| 2025-03-24 | 19.52 | 20.80 | 1.36 | 7.00% | 19.25 | 21.38 | 325098 | 67099 | 7.41% |
| 2025-03-21 | 19.85 | 19.44 | -0.48 | -2.41% | 19.38 | 19.92 | 73224 | 14348 | 1.67% |
| 2025-03-20 | 20.00 | 19.92 | -0.16 | -0.80% | 19.87 | 20.28 | 63808 | 12794 | 1.45% |
| 2025-03-19 | 20.33 | 20.08 | -0.29 | -1.42% | 20.01 | 20.34 | 66062 | 13300 | 1.51% |
| 2025-03-18 | 20.45 | 20.37 | -0.03 | -0.15% | 20.20 | 20.60 | 56472 | 11518 | 1.29% |
| 2025-03-17 | 20.70 | 20.40 | -0.10 | -0.49% | 20.35 | 20.76 | 66892 | 13687 | 1.52% |
| 2025-03-14 | 20.08 | 20.50 | 0.41 | 2.04% | 19.87 | 20.68 | 96582 | 19687 | 2.20% |
| 2025-03-13 | 20.67 | 20.09 | -0.66 | -3.18% | 19.93 | 20.69 | 92911 | 18746 | 2.12% |
| 2025-03-12 | 20.66 | 20.75 | 0.23 | 1.12% | 20.58 | 20.95 | 72843 | 15139 | 1.66% |
| 2025-03-11 | 20.34 | 20.52 | -0.07 | -0.34% | 20.25 | 20.68 | 59005 | 12080 | 1.34% |
| 2025-03-10 | 20.75 | 20.59 | -0.17 | -0.82% | 20.41 | 20.80 | 66872 | 13737 | 1.52% |
| 2025-03-07 | 21.05 | 20.76 | -0.24 | -1.14% | 20.57 | 21.18 | 102857 | 21513 | 2.34% |
| 2025-03-06 | 20.21 | 21.00 | 0.82 | 4.06% | 20.21 | 21.22 | 142365 | 29707 | 3.24% |
| 2025-03-05 | 20.10 | 20.18 | -0.04 | -0.20% | 19.90 | 20.33 | 70445 | 14147 | 1.61% |
| 2025-03-04 | 19.70 | 20.22 | 0.34 | 1.71% | 19.55 | 20.23 | 78418 | 15710 | 1.79% |
| 2025-03-03 | 19.95 | 19.88 | 0.11 | 0.56% | 19.50 | 20.41 | 105940 | 21240 | 2.41% |
| 2025-02-28 | 20.99 | 19.77 | -1.32 | -6.26% | 19.72 | 21.03 | 147688 | 29883 | 3.36% |
| 2025-02-27 | 21.48 | 21.09 | -0.80 | -3.65% | 20.75 | 21.81 | 174039 | 36960 | 3.97% |
| 2025-02-26 | 22.06 | 21.89 | 0.09 | 0.41% | 21.60 | 22.25 | 122802 | 26813 | 2.80% |
| 2025-02-25 | 21.88 | 21.80 | -0.73 | -3.24% | 21.66 | 22.32 | 134294 | 29435 | 3.06% |
| 2025-02-24 | 22.67 | 22.53 | -0.14 | -0.62% | 22.08 | 22.87 | 171149 | 38440 | 3.90% |
| 2025-02-21 | 21.82 | 22.67 | 0.98 | 4.52% | 21.25 | 22.79 | 212652 | 47145 | 4.85% |
| 2025-02-20 | 21.94 | 21.69 | -0.31 | -1.41% | 21.45 | 22.21 | 125563 | 27351 | 2.86% |
| 2025-02-19 | 21.91 | 22.00 | 0.26 | 1.20% | 21.62 | 22.34 | 141143 | 31126 | 3.22% |
| 2025-02-18 | 22.99 | 21.74 | -1.30 | -5.64% | 21.60 | 22.99 | 203852 | 45247 | 4.64% |
| 2025-02-17 | 23.30 | 23.04 | 0.15 | 0.66% | 22.71 | 23.76 | 214710 | 49566 | 4.89% |
| 2025-02-14 | 22.64 | 22.89 | 0.11 | 0.48% | 21.92 | 22.97 | 221982 | 50097 | 5.06% |
| 2025-02-13 | 23.10 | 22.78 | -0.21 | -0.91% | 22.41 | 23.38 | 238255 | 54507 | 5.43% |
| 2025-02-12 | 22.52 | 22.99 | 0.28 | 1.23% | 22.26 | 23.40 | 198262 | 45528 | 4.52% |
| 2025-02-11 | 22.80 | 22.71 | -0.30 | -1.30% | 22.45 | 23.12 | 170770 | 38831 | 3.89% |
| 2025-02-10 | 22.37 | 23.01 | 0.63 | 2.82% | 22.28 | 23.07 | 210665 | 47888 | 4.80% |
| 2025-02-07 | 22.35 | 22.38 | -0.20 | -0.89% | 21.94 | 22.93 | 262968 | 59308 | 5.99% |
| 2025-02-06 | 21.58 | 22.58 | 0.83 | 3.82% | 21.22 | 22.64 | 248184 | 55024 | 5.65% |
| 2025-02-05 | 21.90 | 21.75 | 0.51 | 2.40% | 21.27 | 22.18 | 253024 | 54891 | 5.76% |
| 2025-01-27 | 21.27 | 21.24 | 0.39 | 1.87% | 20.55 | 21.70 | 239933 | 50908 | 5.47% |
| 2025-01-24 | 19.90 | 20.85 | 0.86 | 4.30% | 19.60 | 20.98 | 195231 | 40164 | 4.45% |
| 2025-01-23 | 20.30 | 19.99 | 0.09 | 0.45% | 19.97 | 20.61 | 145292 | 29509 | 3.31% |
| 2025-01-22 | 20.65 | 19.90 | -0.67 | -3.26% | 19.85 | 20.65 | 148969 | 29954 | 3.39% |
| 2025-01-21 | 20.26 | 20.57 | 0.45 | 2.24% | 20.26 | 21.28 | 257631 | 53471 | 5.87% |
| 2025-01-20 | 20.15 | 20.12 | 0.10 | 0.50% | 19.84 | 20.41 | 116002 | 23382 | 2.64% |
| 2025-01-17 | 20.30 | 20.02 | -0.32 | -1.57% | 19.91 | 20.34 | 114419 | 22987 | 2.61% |
| 2025-01-16 | 20.44 | 20.34 | -0.11 | -0.54% | 20.08 | 20.96 | 221327 | 45319 | 5.04% |
| 2025-01-15 | 20.20 | 20.45 | 0.32 | 1.59% | 20.20 | 20.73 | 263580 | 53935 | 6.01% |
| 2025-01-14 | 18.98 | 20.13 | 1.44 | 7.70% | 18.85 | 20.33 | 245045 | 48369 | 5.58% |
| 2025-01-13 | 18.50 | 18.69 | -0.07 | -0.37% | 18.04 | 18.77 | 105634 | 19504 | 2.41% |
| 2025-01-10 | 19.55 | 18.76 | -0.84 | -4.29% | 18.76 | 19.95 | 165271 | 32005 | 3.77% |
| 2025-01-09 | 19.15 | 19.60 | 0.28 | 1.45% | 19.08 | 19.98 | 200795 | 39528 | 4.57% |
| 2025-01-08 | 18.95 | 19.32 | 0.22 | 1.15% | 18.61 | 19.60 | 191467 | 36769 | 4.36% |
| 2025-01-07 | 18.74 | 19.10 | 0.45 | 2.41% | 18.65 | 19.10 | 119207 | 22492 | 2.72% |
| 2025-01-06 | 19.09 | 18.65 | -0.45 | -2.36% | 18.48 | 19.42 | 122635 | 23162 | 2.79% |
| 2025-01-03 | 20.20 | 19.10 | -1.00 | -4.98% | 19.03 | 20.39 | 177618 | 34413 | 4.05% |
| 2025-01-02 | 20.31 | 20.10 | -0.21 | -1.03% | 19.81 | 20.86 | 169522 | 34515 | 3.86% |
| 2024-12-31 | 21.67 | 20.31 | -1.36 | -6.28% | 20.27 | 21.76 | 209819 | 43686 | 4.78% |
| 2024-12-30 | 21.80 | 21.67 | -0.27 | -1.23% | 21.39 | 21.98 | 136041 | 29518 | 3.10% |
| 2024-12-27 | 22.25 | 21.94 | -0.50 | -2.23% | 21.86 | 22.53 | 203240 | 45196 | 4.63% |
| 2024-12-26 | 22.55 | 22.44 | -0.13 | -0.58% | 22.34 | 22.87 | 200607 | 45279 | 4.57% |