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 | 20.41 | 20.53 | -0.13 | -0.63% | 20.33 | 21.15 | 17574 | 3629 | 1.29% |
| 2025-04-02 | 20.38 | 20.66 | 0.17 | 0.83% | 20.37 | 20.90 | 15923 | 3292 | 1.17% |
| 2025-04-01 | 20.12 | 20.49 | 0.40 | 1.99% | 20.12 | 20.92 | 22427 | 4615 | 1.65% |
| 2025-03-31 | 19.97 | 20.09 | -0.06 | -0.30% | 19.65 | 20.15 | 15337 | 3047 | 1.13% |
| 2025-03-28 | 20.34 | 20.15 | -0.15 | -0.74% | 20.09 | 20.58 | 14258 | 2895 | 1.05% |
| 2025-03-27 | 20.67 | 20.30 | -0.20 | -0.98% | 20.01 | 20.67 | 14607 | 2972 | 1.07% |
| 2025-03-26 | 20.36 | 20.50 | 0.22 | 1.08% | 20.20 | 20.59 | 18089 | 3701 | 1.33% |
| 2025-03-25 | 20.40 | 20.28 | -0.17 | -0.83% | 20.05 | 20.58 | 21546 | 4378 | 1.58% |
| 2025-03-24 | 21.72 | 20.45 | -1.33 | -6.11% | 19.85 | 21.80 | 41409 | 8531 | 3.04% |
| 2025-03-21 | 22.35 | 21.78 | -0.45 | -2.02% | 21.73 | 22.35 | 20938 | 4594 | 1.54% |
| 2025-03-20 | 22.60 | 22.23 | -0.38 | -1.68% | 22.12 | 22.75 | 26905 | 6037 | 1.98% |
| 2025-03-19 | 22.70 | 22.61 | -0.25 | -1.09% | 22.53 | 22.96 | 18082 | 4100 | 1.33% |
| 2025-03-18 | 22.71 | 22.86 | 0.09 | 0.40% | 22.64 | 23.33 | 23982 | 5489 | 1.76% |
| 2025-03-17 | 22.78 | 22.77 | 0.00 | 0.00% | 22.60 | 22.92 | 19617 | 4458 | 1.44% |
| 2025-03-14 | 22.42 | 22.77 | 0.30 | 1.34% | 22.11 | 22.83 | 25130 | 5663 | 1.85% |
| 2025-03-13 | 22.70 | 22.47 | -0.33 | -1.45% | 22.02 | 22.81 | 28163 | 6297 | 2.07% |
| 2025-03-12 | 23.05 | 22.80 | -0.28 | -1.21% | 22.76 | 23.16 | 30339 | 6954 | 2.23% |
| 2025-03-11 | 22.89 | 23.08 | -0.36 | -1.54% | 22.85 | 23.37 | 30149 | 6948 | 2.22% |
| 2025-03-10 | 23.88 | 23.44 | 0.60 | 2.63% | 23.17 | 24.00 | 48632 | 11414 | 3.58% |
| 2025-03-07 | 23.67 | 22.84 | -0.87 | -3.67% | 22.67 | 23.70 | 59294 | 13729 | 4.36% |
| 2025-03-06 | 22.95 | 23.71 | 0.97 | 4.27% | 22.74 | 23.71 | 53319 | 12444 | 3.92% |
| 2025-03-05 | 22.74 | 22.74 | 0.01 | 0.04% | 22.28 | 23.02 | 31447 | 7094 | 2.31% |
| 2025-03-04 | 21.96 | 22.73 | 0.58 | 2.62% | 21.88 | 22.98 | 32211 | 7306 | 2.37% |
| 2025-03-03 | 21.84 | 22.15 | 0.36 | 1.65% | 21.84 | 22.58 | 26136 | 5812 | 1.92% |
| 2025-02-28 | 22.60 | 21.79 | -1.22 | -5.30% | 21.68 | 22.98 | 35022 | 7787 | 2.58% |
| 2025-02-27 | 23.51 | 23.01 | -0.54 | -2.29% | 22.72 | 23.60 | 33551 | 7760 | 2.47% |
| 2025-02-26 | 23.27 | 23.55 | 0.45 | 1.95% | 22.87 | 24.37 | 57047 | 13391 | 4.19% |
| 2025-02-25 | 23.20 | 23.10 | -0.52 | -2.20% | 22.99 | 23.56 | 35957 | 8348 | 2.64% |
| 2025-02-24 | 24.07 | 23.62 | -0.67 | -2.76% | 23.36 | 24.24 | 42201 | 9971 | 3.10% |
| 2025-02-21 | 24.51 | 24.29 | -0.20 | -0.82% | 23.69 | 24.80 | 74821 | 18030 | 5.50% |
| 2025-02-20 | 23.55 | 24.49 | 0.61 | 2.55% | 23.46 | 24.78 | 92926 | 22561 | 6.83% |
| 2025-02-19 | 23.19 | 23.88 | 0.38 | 1.62% | 23.19 | 24.00 | 84215 | 19848 | 6.19% |
| 2025-02-18 | 24.90 | 23.50 | -1.38 | -5.55% | 23.30 | 25.00 | 118976 | 28486 | 8.75% |
| 2025-02-17 | 23.50 | 24.88 | 2.26 | 9.99% | 23.20 | 24.88 | 64915 | 15864 | 4.77% |
| 2025-02-14 | 21.96 | 22.62 | 0.61 | 2.77% | 21.96 | 22.85 | 57007 | 12868 | 4.19% |
| 2025-02-13 | 22.80 | 22.01 | -0.42 | -1.87% | 21.98 | 22.81 | 36560 | 8139 | 2.69% |
| 2025-02-12 | 22.30 | 22.43 | -0.01 | -0.04% | 22.16 | 22.87 | 46321 | 10390 | 3.41% |
| 2025-02-11 | 23.08 | 22.44 | -0.64 | -2.77% | 22.36 | 23.70 | 95266 | 21722 | 7.00% |
| 2025-02-10 | 21.04 | 23.08 | 2.10 | 10.01% | 21.00 | 23.08 | 52338 | 11656 | 3.85% |
| 2025-02-07 | 20.88 | 20.98 | 0.10 | 0.48% | 20.68 | 21.49 | 37230 | 7818 | 2.74% |
| 2025-02-06 | 20.52 | 20.88 | 0.35 | 1.70% | 20.16 | 21.20 | 31982 | 6600 | 2.35% |
| 2025-02-05 | 20.10 | 20.53 | 0.43 | 2.14% | 20.10 | 20.85 | 31229 | 6400 | 2.30% |
| 2025-01-27 | 19.36 | 20.10 | 0.73 | 3.77% | 19.32 | 21.00 | 36318 | 7340 | 2.67% |
| 2025-01-24 | 18.85 | 19.37 | 0.39 | 2.05% | 18.80 | 19.37 | 16180 | 3103 | 1.19% |
| 2025-01-23 | 18.86 | 18.98 | 0.27 | 1.44% | 18.86 | 19.43 | 20819 | 3987 | 1.53% |
| 2025-01-22 | 18.80 | 18.71 | -0.16 | -0.85% | 18.56 | 19.29 | 12747 | 2400 | 0.94% |
| 2025-01-21 | 19.22 | 18.87 | -0.22 | -1.15% | 18.66 | 19.23 | 11209 | 2108 | 0.82% |
| 2025-01-20 | 19.00 | 19.09 | 0.19 | 1.01% | 18.84 | 19.20 | 11790 | 2248 | 0.87% |
| 2025-01-17 | 18.96 | 18.90 | -0.07 | -0.37% | 18.71 | 19.04 | 11923 | 2250 | 0.88% |
| 2025-01-16 | 19.17 | 18.97 | -0.06 | -0.32% | 18.81 | 19.35 | 17782 | 3389 | 1.31% |
| 2025-01-15 | 19.11 | 19.03 | 0.03 | 0.16% | 18.88 | 19.35 | 17862 | 3409 | 1.31% |
| 2025-01-14 | 18.28 | 19.00 | 0.77 | 4.22% | 18.28 | 19.00 | 23521 | 4408 | 1.73% |
| 2025-01-13 | 17.59 | 18.23 | 0.28 | 1.56% | 17.54 | 18.29 | 17406 | 3131 | 1.28% |
| 2025-01-10 | 18.50 | 17.95 | -0.61 | -3.29% | 17.92 | 18.61 | 18365 | 3345 | 1.35% |
| 2025-01-09 | 18.45 | 18.56 | 0.07 | 0.38% | 18.39 | 18.72 | 13396 | 2489 | 0.99% |
| 2025-01-08 | 18.55 | 18.49 | -0.07 | -0.38% | 17.95 | 18.66 | 20064 | 3684 | 1.48% |
| 2025-01-07 | 18.26 | 18.56 | 0.38 | 2.09% | 18.12 | 18.58 | 17689 | 3246 | 1.30% |
| 2025-01-06 | 18.23 | 18.18 | -0.10 | -0.55% | 17.81 | 18.55 | 17169 | 3126 | 1.26% |
| 2025-01-03 | 19.40 | 18.28 | -0.95 | -4.94% | 18.24 | 19.40 | 28025 | 5267 | 2.06% |
| 2025-01-02 | 20.10 | 19.23 | -0.88 | -4.38% | 19.09 | 20.15 | 24432 | 4781 | 1.80% |
| 2024-12-31 | 21.12 | 20.11 | -1.04 | -4.92% | 20.11 | 21.24 | 24991 | 5132 | 1.84% |
| 2024-12-30 | 21.30 | 21.15 | -0.18 | -0.84% | 21.12 | 21.56 | 13946 | 2968 | 1.03% |
| 2024-12-27 | 21.55 | 21.33 | -0.23 | -1.07% | 21.19 | 21.77 | 21337 | 4589 | 1.57% |
| 2024-12-26 | 21.43 | 21.56 | -0.10 | -0.46% | 21.41 | 21.75 | 16760 | 3621 | 1.23% |
| 2024-12-25 | 21.23 | 21.66 | 0.38 | 1.79% | 21.23 | 21.99 | 27880 | 6013 | 2.05% |