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 | 19.81 | 19.76 | -0.34 | -1.69% | 19.45 | 20.28 | 11693 | 2313 | 2.26% |
| 2025-04-02 | 19.60 | 20.10 | 0.40 | 2.03% | 19.53 | 20.40 | 19142 | 3849 | 3.70% |
| 2025-04-01 | 20.80 | 19.70 | -1.10 | -5.29% | 19.23 | 20.80 | 39771 | 7971 | 7.69% |
| 2025-03-31 | 21.41 | 20.80 | -0.70 | -3.26% | 20.20 | 21.54 | 19224 | 3990 | 3.72% |
| 2025-03-28 | 21.60 | 21.50 | -0.51 | -2.32% | 21.50 | 22.60 | 18028 | 3954 | 3.49% |
| 2025-03-27 | 22.02 | 22.01 | -0.09 | -0.41% | 21.38 | 22.11 | 23868 | 5210 | 4.62% |
| 2025-03-26 | 21.16 | 22.10 | 1.13 | 5.39% | 20.85 | 22.32 | 43569 | 9475 | 8.43% |
| 2025-03-25 | 21.52 | 20.97 | -0.83 | -3.81% | 20.83 | 22.20 | 34319 | 7330 | 6.64% |
| 2025-03-24 | 22.99 | 21.80 | -1.08 | -4.72% | 20.78 | 23.25 | 45672 | 9861 | 8.84% |
| 2025-03-21 | 24.38 | 22.88 | -1.89 | -7.63% | 22.88 | 24.67 | 56029 | 13284 | 10.84% |
| 2025-03-20 | 23.14 | 24.77 | 1.49 | 6.40% | 22.31 | 25.03 | 79322 | 18812 | 15.34% |
| 2025-03-19 | 22.30 | 23.28 | 0.84 | 3.74% | 21.76 | 24.00 | 76585 | 17742 | 14.82% |
| 2025-03-18 | 20.29 | 22.44 | 2.14 | 10.54% | 20.19 | 23.28 | 48362 | 10524 | 9.36% |
| 2025-03-17 | 20.28 | 20.30 | 0.03 | 0.15% | 20.00 | 20.52 | 13933 | 2829 | 2.70% |
| 2025-03-14 | 19.98 | 20.27 | 0.39 | 1.96% | 19.59 | 20.28 | 13252 | 2647 | 2.56% |
| 2025-03-13 | 20.50 | 19.88 | -0.67 | -3.26% | 19.53 | 20.54 | 15224 | 3025 | 2.95% |
| 2025-03-12 | 21.25 | 20.55 | -0.40 | -1.91% | 20.43 | 21.26 | 22646 | 4696 | 4.38% |
| 2025-03-11 | 19.61 | 20.95 | 0.76 | 3.76% | 19.60 | 21.06 | 23881 | 4945 | 4.62% |
| 2025-03-10 | 19.95 | 20.19 | 0.21 | 1.05% | 19.70 | 20.33 | 13406 | 2689 | 2.59% |
| 2025-03-07 | 20.05 | 19.98 | -0.05 | -0.25% | 19.92 | 20.35 | 13866 | 2790 | 2.68% |
| 2025-03-06 | 19.46 | 20.03 | 0.64 | 3.30% | 19.38 | 20.33 | 18303 | 3670 | 3.54% |
| 2025-03-05 | 19.37 | 19.39 | 0.14 | 0.73% | 19.07 | 19.74 | 12450 | 2400 | 2.41% |
| 2025-03-04 | 18.78 | 19.25 | 0.47 | 2.50% | 18.69 | 19.32 | 14380 | 2754 | 2.78% |
| 2025-03-03 | 19.17 | 18.78 | -0.39 | -2.03% | 18.63 | 19.34 | 16528 | 3144 | 3.20% |
| 2025-02-28 | 20.05 | 19.17 | -1.05 | -5.19% | 18.90 | 20.15 | 20566 | 3982 | 3.98% |
| 2025-02-27 | 20.58 | 20.22 | -0.36 | -1.75% | 19.74 | 20.60 | 15399 | 3104 | 2.98% |
| 2025-02-26 | 20.21 | 20.58 | 0.25 | 1.23% | 20.21 | 20.79 | 17195 | 3532 | 3.33% |
| 2025-02-25 | 20.35 | 20.33 | -0.05 | -0.25% | 20.01 | 20.60 | 13156 | 2677 | 2.55% |
| 2025-02-24 | 20.40 | 20.38 | 0.36 | 1.80% | 20.01 | 21.25 | 22693 | 4653 | 4.39% |
| 2025-02-21 | 19.90 | 20.02 | 0.27 | 1.37% | 19.36 | 20.25 | 18161 | 3609 | 3.51% |
| 2025-02-20 | 19.46 | 19.75 | 0.21 | 1.07% | 19.30 | 19.75 | 12324 | 2417 | 2.38% |
| 2025-02-19 | 18.95 | 19.54 | 0.74 | 3.94% | 18.76 | 19.56 | 18469 | 3568 | 3.57% |
| 2025-02-18 | 19.73 | 18.80 | -0.93 | -4.71% | 18.79 | 19.79 | 15857 | 3044 | 3.07% |
| 2025-02-17 | 19.54 | 19.73 | 0.36 | 1.86% | 19.30 | 19.74 | 13269 | 2591 | 2.57% |
| 2025-02-14 | 19.77 | 19.37 | -0.24 | -1.22% | 19.24 | 19.87 | 14054 | 2743 | 2.72% |
| 2025-02-13 | 20.50 | 19.61 | -0.77 | -3.78% | 19.56 | 20.59 | 16817 | 3347 | 3.25% |
| 2025-02-12 | 19.90 | 20.38 | 0.38 | 1.90% | 19.77 | 20.69 | 23014 | 4669 | 4.45% |
| 2025-02-11 | 19.30 | 20.00 | 0.83 | 4.33% | 19.30 | 20.64 | 36587 | 7377 | 7.08% |
| 2025-02-10 | 18.85 | 19.17 | 0.36 | 1.91% | 18.70 | 19.29 | 14508 | 2758 | 2.81% |
| 2025-02-07 | 18.55 | 18.81 | 0.32 | 1.73% | 18.55 | 19.03 | 18469 | 3475 | 3.57% |
| 2025-02-06 | 17.87 | 18.49 | 0.44 | 2.44% | 17.87 | 18.49 | 13182 | 2415 | 2.55% |
| 2025-02-05 | 17.91 | 18.05 | 0.38 | 2.15% | 17.84 | 18.21 | 13992 | 2522 | 2.71% |
| 2025-01-27 | 18.18 | 17.67 | -0.43 | -2.38% | 17.46 | 18.25 | 13302 | 2373 | 2.57% |
| 2025-01-24 | 17.61 | 18.10 | 0.47 | 2.67% | 17.51 | 18.19 | 14303 | 2556 | 2.77% |
| 2025-01-23 | 17.80 | 17.69 | 0.09 | 0.51% | 17.64 | 18.18 | 13606 | 2433 | 2.63% |
| 2025-01-22 | 17.61 | 17.60 | -0.04 | -0.23% | 17.41 | 17.78 | 10961 | 1935 | 2.12% |
| 2025-01-21 | 17.59 | 17.64 | 0.17 | 0.97% | 17.28 | 17.70 | 14764 | 2583 | 2.86% |
| 2025-01-20 | 16.80 | 17.47 | 0.73 | 4.36% | 16.80 | 17.47 | 12569 | 2168 | 2.43% |
| 2025-01-17 | 16.67 | 16.74 | 0.11 | 0.66% | 16.50 | 16.83 | 5987 | 998 | 1.16% |
| 2025-01-16 | 16.85 | 16.63 | 0.13 | 0.79% | 16.45 | 16.92 | 8552 | 1426 | 1.65% |
| 2025-01-15 | 16.56 | 16.50 | -0.04 | -0.24% | 16.35 | 16.70 | 7645 | 1267 | 1.48% |
| 2025-01-14 | 15.48 | 16.54 | 1.21 | 7.89% | 15.48 | 16.55 | 15012 | 2445 | 2.90% |
| 2025-01-13 | 15.15 | 15.33 | 0.12 | 0.79% | 14.85 | 15.56 | 8172 | 1248 | 1.58% |
| 2025-01-10 | 15.70 | 15.21 | -0.50 | -3.18% | 15.21 | 15.85 | 6554 | 1019 | 1.27% |
| 2025-01-09 | 15.67 | 15.71 | 0.01 | 0.06% | 15.67 | 15.91 | 5370 | 848 | 1.04% |
| 2025-01-08 | 15.55 | 15.70 | 0.00 | 0.00% | 15.10 | 15.88 | 8158 | 1266 | 1.58% |
| 2025-01-07 | 15.39 | 15.70 | 0.30 | 1.95% | 15.24 | 15.71 | 8219 | 1274 | 1.59% |
| 2025-01-06 | 15.41 | 15.40 | 0.04 | 0.26% | 14.80 | 15.58 | 7910 | 1211 | 1.53% |
| 2025-01-03 | 16.18 | 15.36 | -0.87 | -5.36% | 15.33 | 16.25 | 11876 | 1866 | 2.30% |
| 2025-01-02 | 16.16 | 16.23 | 0.07 | 0.43% | 15.80 | 16.60 | 11708 | 1903 | 2.26% |
| 2024-12-31 | 16.23 | 16.16 | -0.27 | -1.64% | 16.11 | 16.58 | 7210 | 1171 | 1.39% |
| 2024-12-30 | 16.62 | 16.43 | -0.11 | -0.67% | 16.03 | 16.68 | 8299 | 1357 | 1.61% |
| 2024-12-27 | 16.75 | 16.54 | 0.11 | 0.67% | 16.41 | 16.90 | 8631 | 1437 | 1.67% |
| 2024-12-26 | 16.05 | 16.43 | 0.19 | 1.17% | 16.05 | 16.68 | 6955 | 1146 | 1.35% |
| 2024-12-25 | 16.64 | 16.24 | -0.42 | -2.52% | 16.07 | 16.70 | 9039 | 1471 | 1.75% |