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 | 18.66 | 18.85 | -0.09 | -0.48% | 18.63 | 19.08 | 61404 | 11578 | 1.11% |
| 2025-04-02 | 19.14 | 18.94 | -0.23 | -1.20% | 18.89 | 19.15 | 90812 | 17250 | 1.64% |
| 2025-04-01 | 19.38 | 19.17 | -0.23 | -1.19% | 19.11 | 19.63 | 90314 | 17424 | 1.63% |
| 2025-03-31 | 19.95 | 19.40 | -0.57 | -2.85% | 19.36 | 19.97 | 60946 | 11947 | 1.10% |
| 2025-03-28 | 20.10 | 19.97 | -0.13 | -0.65% | 19.92 | 20.42 | 42208 | 8485 | 0.76% |
| 2025-03-27 | 20.50 | 20.10 | -0.57 | -2.76% | 20.08 | 20.62 | 62535 | 12656 | 1.13% |
| 2025-03-26 | 20.23 | 20.67 | 0.39 | 1.92% | 20.19 | 20.90 | 69750 | 14375 | 1.26% |
| 2025-03-25 | 20.10 | 20.28 | 0.15 | 0.75% | 19.99 | 20.48 | 48382 | 9795 | 0.88% |
| 2025-03-24 | 20.67 | 20.13 | -0.48 | -2.33% | 19.91 | 20.69 | 77177 | 15587 | 1.40% |
| 2025-03-21 | 20.75 | 20.61 | -0.21 | -1.01% | 20.58 | 21.09 | 70364 | 14630 | 1.27% |
| 2025-03-20 | 21.09 | 20.82 | -0.21 | -1.00% | 20.79 | 21.17 | 51930 | 10885 | 0.94% |
| 2025-03-19 | 21.26 | 21.03 | -0.37 | -1.73% | 20.83 | 21.45 | 77225 | 16292 | 1.40% |
| 2025-03-18 | 21.40 | 21.40 | 0.00 | 0.00% | 21.18 | 21.58 | 79483 | 16973 | 1.44% |
| 2025-03-17 | 21.30 | 21.40 | 0.21 | 0.99% | 21.30 | 21.80 | 79562 | 17095 | 1.44% |
| 2025-03-14 | 20.76 | 21.19 | 0.49 | 2.37% | 20.53 | 21.20 | 77888 | 16365 | 1.41% |
| 2025-03-13 | 21.12 | 20.70 | -0.41 | -1.94% | 20.62 | 21.18 | 70435 | 14693 | 1.27% |
| 2025-03-12 | 21.58 | 21.11 | -0.47 | -2.18% | 21.10 | 21.67 | 70154 | 14900 | 1.27% |
| 2025-03-11 | 21.13 | 21.58 | 0.18 | 0.84% | 20.96 | 21.60 | 84245 | 17888 | 1.52% |
| 2025-03-10 | 20.95 | 21.40 | 0.36 | 1.71% | 20.94 | 21.46 | 81394 | 17245 | 1.47% |
| 2025-03-07 | 21.10 | 21.04 | -0.14 | -0.66% | 20.60 | 21.44 | 91356 | 19143 | 1.65% |
| 2025-03-06 | 21.10 | 21.18 | 0.19 | 0.91% | 20.62 | 21.38 | 105103 | 22078 | 1.90% |
| 2025-03-05 | 21.62 | 20.99 | -0.62 | -2.87% | 20.86 | 21.98 | 82724 | 17499 | 1.50% |
| 2025-03-04 | 21.71 | 21.61 | -0.24 | -1.10% | 21.36 | 21.99 | 72296 | 15556 | 1.31% |
| 2025-03-03 | 21.35 | 21.85 | 0.47 | 2.20% | 21.34 | 22.66 | 113874 | 25203 | 2.06% |
| 2025-02-28 | 22.04 | 21.38 | -0.67 | -3.04% | 21.30 | 22.32 | 112120 | 24484 | 2.03% |
| 2025-02-27 | 22.44 | 22.05 | -0.20 | -0.90% | 21.68 | 22.49 | 111811 | 24473 | 2.02% |
| 2025-02-26 | 21.50 | 22.25 | 0.88 | 4.12% | 21.21 | 22.44 | 151287 | 33011 | 2.74% |
| 2025-02-25 | 20.83 | 21.37 | 0.28 | 1.33% | 20.75 | 21.69 | 114499 | 24404 | 2.07% |
| 2025-02-24 | 21.09 | 21.09 | -0.05 | -0.24% | 20.64 | 21.34 | 85080 | 17940 | 1.54% |
| 2025-02-21 | 20.97 | 21.14 | 0.29 | 1.39% | 20.52 | 21.36 | 115498 | 24223 | 2.09% |
| 2025-02-20 | 21.15 | 20.85 | -0.26 | -1.23% | 20.79 | 21.24 | 66165 | 13867 | 1.20% |
| 2025-02-19 | 20.72 | 21.11 | 0.32 | 1.54% | 20.65 | 21.42 | 70704 | 14875 | 1.28% |
| 2025-02-18 | 21.42 | 20.79 | -0.56 | -2.62% | 20.69 | 21.70 | 105274 | 22336 | 1.90% |
| 2025-02-17 | 21.55 | 21.35 | -0.20 | -0.93% | 21.20 | 21.64 | 82591 | 17668 | 1.49% |
| 2025-02-14 | 21.75 | 21.55 | -0.06 | -0.28% | 21.43 | 22.20 | 69894 | 15237 | 1.26% |
| 2025-02-13 | 21.81 | 21.61 | -0.18 | -0.83% | 21.51 | 22.02 | 69809 | 15207 | 1.26% |
| 2025-02-12 | 21.40 | 21.79 | 0.34 | 1.59% | 21.34 | 21.81 | 67666 | 14585 | 1.22% |
| 2025-02-11 | 22.10 | 21.45 | -0.72 | -3.25% | 21.30 | 22.24 | 100929 | 21713 | 1.83% |
| 2025-02-10 | 22.85 | 22.17 | -0.83 | -3.61% | 21.83 | 22.99 | 126984 | 28122 | 2.30% |
| 2025-02-07 | 21.90 | 23.00 | 1.10 | 5.02% | 21.85 | 23.70 | 165532 | 38093 | 2.99% |
| 2025-02-06 | 20.77 | 21.90 | 1.08 | 5.19% | 20.36 | 22.00 | 104194 | 22202 | 1.89% |
| 2025-02-05 | 21.50 | 20.82 | -0.54 | -2.53% | 20.76 | 21.52 | 69265 | 14504 | 1.25% |
| 2025-01-27 | 21.36 | 21.36 | 0.00 | 0.00% | 21.20 | 21.89 | 58714 | 12612 | 1.06% |
| 2025-01-24 | 20.81 | 21.36 | 0.58 | 2.79% | 20.57 | 21.90 | 103022 | 22025 | 1.86% |
| 2025-01-23 | 20.48 | 20.78 | 0.35 | 1.71% | 20.42 | 21.35 | 99752 | 20813 | 1.80% |
| 2025-01-22 | 20.49 | 20.43 | -0.16 | -0.78% | 19.87 | 20.61 | 91642 | 18490 | 1.66% |
| 2025-01-21 | 22.48 | 20.59 | -1.68 | -7.54% | 20.30 | 22.48 | 156156 | 32764 | 2.83% |
| 2025-01-20 | 23.29 | 22.27 | -1.02 | -4.38% | 22.18 | 23.50 | 102592 | 23169 | 1.86% |
| 2025-01-17 | 24.20 | 23.29 | -0.91 | -3.76% | 23.26 | 24.40 | 86685 | 20494 | 1.57% |
| 2025-01-16 | 23.07 | 24.20 | 1.08 | 4.67% | 22.79 | 24.40 | 133195 | 31708 | 2.41% |
| 2025-01-15 | 22.20 | 23.12 | 0.78 | 3.49% | 21.68 | 23.69 | 134451 | 30669 | 2.43% |
| 2025-01-14 | 21.86 | 22.34 | 0.48 | 2.20% | 21.70 | 22.49 | 98781 | 21774 | 1.79% |
| 2025-01-13 | 21.60 | 21.86 | 0.26 | 1.20% | 21.37 | 22.44 | 70412 | 15489 | 1.27% |
| 2025-01-10 | 22.06 | 21.60 | -0.69 | -3.10% | 21.60 | 22.45 | 64388 | 14057 | 1.16% |
| 2025-01-09 | 23.19 | 22.29 | -0.53 | -2.32% | 22.23 | 23.19 | 60194 | 13555 | 1.09% |
| 2025-01-08 | 23.10 | 22.82 | -0.13 | -0.57% | 22.46 | 23.33 | 55797 | 12743 | 1.01% |
| 2025-01-07 | 23.43 | 22.95 | -0.53 | -2.26% | 22.82 | 23.54 | 48013 | 11092 | 0.87% |
| 2025-01-06 | 23.43 | 23.48 | 0.03 | 0.13% | 23.10 | 23.90 | 59930 | 14102 | 1.08% |
| 2025-01-03 | 24.12 | 23.45 | -0.62 | -2.58% | 23.36 | 24.59 | 79264 | 19021 | 1.43% |
| 2025-01-02 | 24.15 | 24.07 | -0.07 | -0.29% | 23.79 | 24.53 | 87837 | 21199 | 1.59% |
| 2024-12-31 | 24.95 | 24.14 | -0.83 | -3.32% | 24.10 | 25.49 | 74667 | 18428 | 1.35% |
| 2024-12-30 | 24.83 | 24.97 | 0.12 | 0.48% | 24.25 | 25.30 | 107680 | 26626 | 1.95% |
| 2024-12-27 | 26.03 | 24.85 | -1.05 | -4.05% | 24.83 | 26.03 | 106812 | 26996 | 1.93% |
| 2024-12-26 | 26.20 | 25.90 | -0.45 | -1.71% | 25.37 | 26.52 | 110997 | 28678 | 2.01% |