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 | 19.61 | 19.67 | -0.26 | -1.30% | 19.48 | 19.94 | 24006 | 4723 | 1.02% |
| 2025-04-02 | 20.10 | 19.93 | 0.02 | 0.10% | 19.80 | 20.32 | 31024 | 6232 | 1.32% |
| 2025-04-01 | 19.51 | 19.91 | 0.39 | 2.00% | 19.51 | 20.15 | 34685 | 6907 | 1.47% |
| 2025-03-31 | 19.60 | 19.52 | -0.33 | -1.66% | 19.14 | 19.85 | 32538 | 6294 | 1.38% |
| 2025-03-28 | 20.15 | 19.85 | -0.29 | -1.44% | 19.78 | 20.62 | 32933 | 6631 | 1.40% |
| 2025-03-27 | 20.59 | 20.14 | -0.59 | -2.85% | 20.08 | 20.75 | 30310 | 6137 | 1.29% |
| 2025-03-26 | 20.50 | 20.73 | 0.13 | 0.63% | 20.38 | 20.98 | 35262 | 7316 | 1.50% |
| 2025-03-25 | 20.87 | 20.60 | -0.10 | -0.48% | 20.00 | 20.99 | 48140 | 9886 | 2.05% |
| 2025-03-24 | 21.18 | 20.70 | -0.56 | -2.63% | 20.47 | 21.63 | 66460 | 13959 | 2.83% |
| 2025-03-21 | 22.69 | 21.26 | -1.51 | -6.63% | 21.20 | 22.77 | 108271 | 23515 | 4.60% |
| 2025-03-20 | 23.07 | 22.77 | -0.32 | -1.39% | 22.77 | 24.12 | 102038 | 23878 | 4.34% |
| 2025-03-19 | 22.96 | 23.09 | 0.39 | 1.72% | 22.25 | 23.30 | 136331 | 31094 | 5.80% |
| 2025-03-18 | 21.63 | 22.70 | 0.96 | 4.42% | 21.50 | 22.98 | 147671 | 33112 | 6.28% |
| 2025-03-17 | 21.75 | 21.74 | -0.01 | -0.05% | 21.62 | 22.40 | 80578 | 17713 | 3.43% |
| 2025-03-14 | 21.85 | 21.75 | 0.02 | 0.09% | 21.52 | 22.49 | 138627 | 30292 | 5.89% |
| 2025-03-13 | 21.80 | 21.73 | 0.00 | 0.00% | 21.33 | 22.78 | 207260 | 45544 | 8.81% |
| 2025-03-12 | 19.82 | 21.73 | 1.98 | 10.03% | 19.82 | 21.73 | 98226 | 20541 | 4.18% |
| 2025-03-11 | 19.55 | 19.75 | 0.01 | 0.05% | 19.35 | 20.06 | 38105 | 7508 | 1.62% |
| 2025-03-10 | 19.65 | 19.74 | 0.14 | 0.71% | 19.48 | 19.79 | 30417 | 5979 | 1.29% |
| 2025-03-07 | 20.03 | 19.60 | -0.49 | -2.44% | 19.50 | 20.04 | 40878 | 8077 | 1.74% |
| 2025-03-06 | 19.83 | 20.09 | 0.33 | 1.67% | 19.65 | 20.38 | 54164 | 10919 | 2.30% |
| 2025-03-05 | 19.50 | 19.76 | 0.18 | 0.92% | 19.25 | 19.78 | 40524 | 7881 | 1.72% |
| 2025-03-04 | 19.18 | 19.58 | 0.59 | 3.11% | 19.00 | 19.85 | 55594 | 10888 | 2.36% |
| 2025-03-03 | 19.08 | 18.99 | -0.20 | -1.04% | 18.76 | 19.45 | 45583 | 8703 | 1.94% |
| 2025-02-28 | 20.26 | 19.19 | -1.11 | -5.47% | 19.09 | 20.26 | 62251 | 12187 | 2.65% |
| 2025-02-27 | 20.08 | 20.30 | 0.15 | 0.74% | 19.84 | 20.64 | 63088 | 12699 | 2.68% |
| 2025-02-26 | 20.06 | 20.15 | 0.08 | 0.40% | 20.06 | 20.35 | 46811 | 9448 | 1.99% |
| 2025-02-25 | 20.52 | 20.07 | -0.43 | -2.10% | 20.00 | 20.55 | 56145 | 11344 | 2.39% |
| 2025-02-24 | 20.60 | 20.50 | -0.19 | -0.92% | 20.43 | 20.88 | 57986 | 11957 | 2.47% |
| 2025-02-21 | 20.49 | 20.69 | 0.20 | 0.98% | 20.38 | 20.91 | 48736 | 10072 | 2.07% |
| 2025-02-20 | 20.80 | 20.49 | -0.41 | -1.96% | 20.26 | 20.97 | 72142 | 14800 | 3.07% |
| 2025-02-19 | 20.60 | 20.90 | 0.19 | 0.92% | 20.55 | 21.10 | 54082 | 11319 | 2.30% |
| 2025-02-18 | 21.05 | 20.71 | -0.53 | -2.50% | 20.58 | 21.10 | 63339 | 13176 | 2.69% |
| 2025-02-17 | 21.04 | 21.24 | -0.35 | -1.62% | 20.75 | 21.45 | 89087 | 18709 | 3.79% |
| 2025-02-14 | 22.29 | 21.59 | -0.59 | -2.66% | 21.51 | 23.53 | 120894 | 27170 | 5.14% |
| 2025-02-13 | 22.65 | 22.18 | -0.48 | -2.12% | 22.00 | 22.70 | 59400 | 13266 | 2.53% |
| 2025-02-12 | 22.80 | 22.66 | -0.39 | -1.69% | 22.27 | 23.00 | 91219 | 20539 | 3.88% |
| 2025-02-11 | 23.53 | 23.05 | -0.11 | -0.47% | 22.95 | 24.68 | 115375 | 27271 | 4.91% |
| 2025-02-10 | 23.00 | 23.16 | -0.13 | -0.56% | 22.86 | 23.64 | 72992 | 16918 | 3.10% |
| 2025-02-07 | 22.90 | 23.29 | 0.34 | 1.48% | 22.26 | 23.80 | 108282 | 25123 | 4.60% |
| 2025-02-06 | 21.60 | 22.95 | 1.05 | 4.79% | 21.47 | 23.11 | 123524 | 27743 | 5.25% |
| 2025-02-05 | 20.70 | 21.90 | 1.99 | 9.99% | 20.55 | 21.90 | 94528 | 20117 | 4.02% |
| 2025-01-27 | 21.08 | 19.91 | -1.11 | -5.28% | 19.90 | 21.16 | 51479 | 10489 | 2.19% |
| 2025-01-24 | 21.00 | 21.02 | -0.18 | -0.85% | 20.76 | 21.39 | 55793 | 11701 | 2.37% |
| 2025-01-23 | 22.04 | 21.20 | -0.06 | -0.28% | 20.73 | 22.66 | 138878 | 30530 | 5.90% |
| 2025-01-22 | 20.55 | 21.26 | 0.71 | 3.45% | 19.81 | 21.50 | 111901 | 22989 | 4.76% |
| 2025-01-21 | 20.40 | 20.55 | 0.25 | 1.23% | 20.40 | 20.93 | 62244 | 12852 | 2.65% |
| 2025-01-20 | 21.50 | 20.30 | -1.30 | -6.02% | 20.30 | 21.84 | 122145 | 25404 | 5.19% |
| 2025-01-17 | 21.44 | 21.60 | -0.05 | -0.23% | 21.35 | 21.98 | 42875 | 9309 | 1.82% |
| 2025-01-16 | 21.58 | 21.65 | 0.07 | 0.32% | 21.37 | 22.02 | 50023 | 10879 | 2.13% |
| 2025-01-15 | 21.90 | 21.58 | -0.30 | -1.37% | 21.38 | 22.78 | 66195 | 14528 | 2.81% |
| 2025-01-14 | 21.01 | 21.88 | 0.73 | 3.45% | 21.01 | 22.11 | 63749 | 13842 | 2.71% |
| 2025-01-13 | 21.47 | 21.15 | -0.58 | -2.67% | 20.49 | 21.55 | 55650 | 11727 | 2.37% |
| 2025-01-10 | 21.63 | 21.73 | -0.12 | -0.55% | 21.63 | 22.70 | 67516 | 14976 | 2.87% |
| 2025-01-09 | 22.00 | 21.85 | -0.45 | -2.02% | 21.70 | 22.22 | 58768 | 12896 | 2.50% |
| 2025-01-08 | 21.26 | 22.30 | 0.87 | 4.06% | 21.20 | 22.88 | 113187 | 25088 | 4.81% |
| 2025-01-07 | 21.17 | 21.43 | 0.26 | 1.23% | 20.80 | 21.47 | 61823 | 13088 | 2.63% |
| 2025-01-06 | 21.75 | 21.17 | -0.29 | -1.35% | 20.90 | 22.31 | 83152 | 17862 | 3.54% |
| 2025-01-03 | 22.93 | 21.46 | -1.44 | -6.29% | 21.31 | 23.00 | 87436 | 19261 | 3.72% |
| 2025-01-02 | 24.19 | 22.90 | -1.53 | -6.26% | 22.40 | 24.20 | 123748 | 28418 | 5.26% |
| 2024-12-31 | 25.95 | 24.43 | -1.72 | -6.58% | 24.09 | 26.00 | 134039 | 33193 | 5.70% |
| 2024-12-30 | 25.50 | 26.15 | 0.16 | 0.62% | 25.00 | 27.90 | 193170 | 51674 | 8.21% |
| 2024-12-27 | 25.63 | 25.99 | -0.03 | -0.12% | 25.00 | 26.21 | 103147 | 26350 | 4.39% |
| 2024-12-26 | 25.62 | 26.02 | 0.72 | 2.85% | 25.39 | 26.53 | 115846 | 30169 | 4.93% |
| 2024-12-25 | 25.90 | 25.30 | -0.90 | -3.44% | 24.68 | 25.99 | 121209 | 30663 | 5.15% |