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 | 19.97 | 20.49 | 0.27 | 1.34% | 19.97 | 20.91 | 19209 | 3940 | 0.79% |
| 2025-04-02 | 20.19 | 20.22 | -0.08 | -0.39% | 20.14 | 20.36 | 8074 | 1637 | 0.33% |
| 2025-04-01 | 20.10 | 20.30 | 0.20 | 1.00% | 20.03 | 20.47 | 13871 | 2812 | 0.57% |
| 2025-03-31 | 20.55 | 20.10 | -0.50 | -2.43% | 19.96 | 20.55 | 18831 | 3804 | 0.77% |
| 2025-03-28 | 20.90 | 20.60 | -0.32 | -1.53% | 20.60 | 21.00 | 19515 | 4051 | 0.80% |
| 2025-03-27 | 21.53 | 20.92 | -0.77 | -3.55% | 20.89 | 21.68 | 37487 | 7911 | 1.54% |
| 2025-03-26 | 22.50 | 21.69 | -0.83 | -3.69% | 21.60 | 22.51 | 41752 | 9129 | 1.72% |
| 2025-03-25 | 22.60 | 22.52 | -0.21 | -0.92% | 22.08 | 22.72 | 26062 | 5848 | 1.07% |
| 2025-03-24 | 22.98 | 22.73 | -0.14 | -0.61% | 22.16 | 23.00 | 35360 | 7989 | 1.46% |
| 2025-03-21 | 21.79 | 22.87 | 0.95 | 4.33% | 21.70 | 23.04 | 76207 | 17301 | 3.14% |
| 2025-03-20 | 21.44 | 21.92 | 0.36 | 1.67% | 21.43 | 22.15 | 24060 | 5261 | 0.99% |
| 2025-03-19 | 21.92 | 21.56 | -0.36 | -1.64% | 21.51 | 21.95 | 14463 | 3135 | 0.60% |
| 2025-03-18 | 21.84 | 21.92 | 0.10 | 0.46% | 21.77 | 21.94 | 11264 | 2460 | 0.46% |
| 2025-03-17 | 22.09 | 21.82 | -0.22 | -1.00% | 21.76 | 22.09 | 14279 | 3123 | 0.59% |
| 2025-03-14 | 21.47 | 22.04 | 0.62 | 2.89% | 21.31 | 22.23 | 34185 | 7457 | 1.41% |
| 2025-03-13 | 21.52 | 21.42 | -0.20 | -0.93% | 21.20 | 21.66 | 12974 | 2773 | 0.53% |
| 2025-03-12 | 21.45 | 21.62 | 0.16 | 0.75% | 21.42 | 21.80 | 16851 | 3644 | 0.69% |
| 2025-03-11 | 21.30 | 21.46 | -0.08 | -0.37% | 21.22 | 21.75 | 13163 | 2818 | 0.54% |
| 2025-03-10 | 21.34 | 21.54 | 0.01 | 0.05% | 21.31 | 21.64 | 11706 | 2514 | 0.48% |
| 2025-03-07 | 21.87 | 21.53 | -0.34 | -1.55% | 21.48 | 22.27 | 32416 | 7101 | 1.33% |
| 2025-03-06 | 21.83 | 21.87 | 0.04 | 0.18% | 21.66 | 21.93 | 24771 | 5402 | 1.02% |
| 2025-03-05 | 21.73 | 21.83 | -0.05 | -0.23% | 21.42 | 21.83 | 13456 | 2910 | 0.55% |
| 2025-03-04 | 21.83 | 21.88 | 0.05 | 0.23% | 21.20 | 21.89 | 20494 | 4426 | 0.84% |
| 2025-03-03 | 22.05 | 21.83 | -0.35 | -1.58% | 21.69 | 22.41 | 26783 | 5907 | 1.10% |
| 2025-02-28 | 22.76 | 22.18 | -0.35 | -1.55% | 22.15 | 22.85 | 25510 | 5705 | 1.05% |
| 2025-02-27 | 22.26 | 22.53 | 0.22 | 0.99% | 22.26 | 22.53 | 30262 | 6779 | 1.25% |
| 2025-02-26 | 22.17 | 22.31 | -0.02 | -0.09% | 22.11 | 22.47 | 32435 | 7216 | 1.33% |
| 2025-02-25 | 22.80 | 22.33 | -0.90 | -3.87% | 22.15 | 23.03 | 50670 | 11390 | 2.09% |
| 2025-02-24 | 22.19 | 23.23 | 1.07 | 4.83% | 21.87 | 23.43 | 71462 | 16168 | 2.94% |
| 2025-02-21 | 22.70 | 22.16 | -0.60 | -2.64% | 22.04 | 22.70 | 42719 | 9499 | 1.76% |
| 2025-02-20 | 22.71 | 22.76 | -0.10 | -0.44% | 22.45 | 23.13 | 40529 | 9243 | 1.67% |
| 2025-02-19 | 22.18 | 22.86 | 0.43 | 1.92% | 22.08 | 23.47 | 58168 | 13289 | 2.39% |
| 2025-02-18 | 21.43 | 22.43 | 1.01 | 4.72% | 21.27 | 23.12 | 67175 | 14938 | 2.76% |
| 2025-02-17 | 21.58 | 21.42 | -0.24 | -1.11% | 21.20 | 21.67 | 31162 | 6660 | 1.28% |
| 2025-02-14 | 22.20 | 21.66 | -0.28 | -1.28% | 21.56 | 22.27 | 29486 | 6446 | 1.21% |
| 2025-02-13 | 21.82 | 21.94 | 0.12 | 0.55% | 21.77 | 22.63 | 34990 | 7768 | 1.44% |
| 2025-02-12 | 21.70 | 21.82 | 0.09 | 0.41% | 21.60 | 21.96 | 15802 | 3440 | 0.65% |
| 2025-02-11 | 22.04 | 21.73 | -0.40 | -1.81% | 21.70 | 22.05 | 18254 | 3982 | 0.75% |
| 2025-02-10 | 22.05 | 22.13 | 0.23 | 1.05% | 21.80 | 22.28 | 28186 | 6209 | 1.16% |
| 2025-02-07 | 21.27 | 21.90 | 0.63 | 2.96% | 21.07 | 22.50 | 45414 | 9961 | 1.87% |
| 2025-02-06 | 20.88 | 21.27 | 0.30 | 1.43% | 20.52 | 21.29 | 30324 | 6328 | 1.25% |
| 2025-02-05 | 20.80 | 20.97 | 0.15 | 0.72% | 20.55 | 21.13 | 14780 | 3080 | 0.61% |
| 2025-01-27 | 21.36 | 20.82 | -0.34 | -1.61% | 20.82 | 21.54 | 20228 | 4285 | 0.83% |
| 2025-01-24 | 21.48 | 21.16 | -0.33 | -1.54% | 20.95 | 21.59 | 29426 | 6230 | 1.21% |
| 2025-01-23 | 22.05 | 21.49 | -0.19 | -0.88% | 21.44 | 22.30 | 25406 | 5538 | 1.05% |
| 2025-01-22 | 22.11 | 21.68 | -0.45 | -2.03% | 21.43 | 22.20 | 26540 | 5771 | 1.09% |
| 2025-01-21 | 22.58 | 22.13 | -0.45 | -1.99% | 22.02 | 22.73 | 29890 | 6653 | 1.23% |
| 2025-01-20 | 21.85 | 22.58 | 0.62 | 2.82% | 21.85 | 22.99 | 63322 | 14321 | 2.61% |
| 2025-01-17 | 21.16 | 21.96 | 0.63 | 2.95% | 20.68 | 22.21 | 63178 | 13607 | 2.60% |
| 2025-01-16 | 21.34 | 21.33 | -0.03 | -0.14% | 21.08 | 21.71 | 41476 | 8862 | 1.71% |
| 2025-01-15 | 22.00 | 21.36 | -0.83 | -3.74% | 21.30 | 22.01 | 52581 | 11381 | 2.16% |
| 2025-01-14 | 21.30 | 22.19 | 0.85 | 3.98% | 21.30 | 22.70 | 64087 | 14041 | 2.64% |
| 2025-01-13 | 22.05 | 21.34 | -2.25 | -9.54% | 21.23 | 22.70 | 81072 | 17600 | 3.34% |
| 2025-01-10 | 24.38 | 23.59 | -2.62 | -10.00% | 23.59 | 25.19 | 104449 | 25214 | 4.30% |
| 2025-01-09 | 25.45 | 26.21 | 0.76 | 2.99% | 25.45 | 28.00 | 147773 | 39079 | 6.08% |
| 2025-01-08 | 27.09 | 25.45 | -0.62 | -2.38% | 24.61 | 27.66 | 175268 | 45881 | 7.21% |
| 2025-01-07 | 22.99 | 26.07 | 2.37 | 10.00% | 22.55 | 26.07 | 125468 | 31076 | 5.16% |
| 2025-01-06 | 23.58 | 23.70 | 0.12 | 0.51% | 21.22 | 25.50 | 111902 | 26023 | 4.60% |
| 2025-01-03 | 22.77 | 23.58 | 0.50 | 2.17% | 22.26 | 24.50 | 94487 | 21936 | 3.89% |
| 2025-01-02 | 21.60 | 23.08 | 0.67 | 2.99% | 21.60 | 23.23 | 108828 | 24811 | 4.48% |
| 2024-12-31 | 20.90 | 22.41 | 1.51 | 7.22% | 20.37 | 22.99 | 111673 | 24515 | 4.60% |
| 2024-12-30 | 21.92 | 20.90 | -1.00 | -4.57% | 20.60 | 21.92 | 54561 | 11492 | 2.25% |
| 2024-12-27 | 21.78 | 21.90 | 0.00 | 0.00% | 21.68 | 22.24 | 58586 | 12879 | 2.41% |
| 2024-12-26 | 22.20 | 21.90 | 0.25 | 1.15% | 21.61 | 22.50 | 56132 | 12322 | 2.31% |
| 2024-12-25 | 23.09 | 21.65 | -0.64 | -2.87% | 21.48 | 23.40 | 87809 | 19536 | 3.61% |