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 | 20.12 | 20.02 | -0.24 | -1.18% | 19.71 | 20.41 | 10512 | 2101 | 1.25% |
| 2025-04-02 | 20.55 | 20.26 | -0.39 | -1.89% | 20.11 | 20.74 | 14360 | 2920 | 1.71% |
| 2025-04-01 | 19.98 | 20.65 | 0.54 | 2.69% | 19.98 | 20.92 | 16177 | 3338 | 1.93% |
| 2025-03-31 | 19.91 | 20.11 | 0.07 | 0.35% | 19.63 | 20.29 | 17727 | 3543 | 2.11% |
| 2025-03-28 | 20.32 | 20.04 | -0.26 | -1.28% | 19.97 | 20.54 | 12175 | 2457 | 1.45% |
| 2025-03-27 | 20.60 | 20.30 | -0.36 | -1.74% | 19.93 | 20.79 | 23041 | 4685 | 2.74% |
| 2025-03-26 | 20.51 | 20.66 | -0.04 | -0.19% | 20.51 | 21.00 | 16923 | 3508 | 2.01% |
| 2025-03-25 | 20.40 | 20.70 | 0.19 | 0.93% | 20.37 | 21.54 | 28147 | 5939 | 3.35% |
| 2025-03-24 | 20.75 | 20.51 | -0.14 | -0.68% | 19.99 | 21.04 | 27017 | 5522 | 3.22% |
| 2025-03-21 | 21.48 | 20.65 | -0.78 | -3.64% | 20.58 | 21.79 | 26520 | 5566 | 3.16% |
| 2025-03-20 | 20.99 | 21.43 | 0.39 | 1.85% | 20.50 | 21.64 | 40649 | 8661 | 4.84% |
| 2025-03-19 | 21.37 | 21.04 | -0.34 | -1.59% | 20.78 | 21.45 | 24361 | 5138 | 2.90% |
| 2025-03-18 | 20.45 | 21.38 | 1.07 | 5.27% | 20.37 | 21.48 | 52273 | 11058 | 6.22% |
| 2025-03-17 | 20.51 | 20.31 | -0.28 | -1.36% | 20.08 | 20.79 | 36343 | 7424 | 4.33% |
| 2025-03-14 | 21.22 | 20.59 | -0.66 | -3.11% | 20.26 | 21.24 | 38323 | 7865 | 4.56% |
| 2025-03-13 | 20.85 | 21.25 | 0.34 | 1.63% | 20.54 | 21.40 | 58876 | 12376 | 7.01% |
| 2025-03-12 | 21.03 | 20.91 | -0.17 | -0.81% | 20.80 | 21.65 | 49295 | 10432 | 5.87% |
| 2025-03-11 | 20.41 | 21.08 | 0.38 | 1.84% | 20.35 | 21.59 | 76996 | 16237 | 9.17% |
| 2025-03-10 | 19.97 | 20.70 | 0.80 | 4.02% | 19.82 | 21.45 | 60275 | 12458 | 7.18% |
| 2025-03-07 | 19.70 | 19.90 | 0.16 | 0.81% | 19.59 | 20.43 | 36308 | 7290 | 4.32% |
| 2025-03-06 | 19.73 | 19.74 | 0.06 | 0.30% | 19.55 | 20.09 | 23895 | 4736 | 2.84% |
| 2025-03-05 | 19.86 | 19.68 | -0.23 | -1.16% | 19.45 | 20.00 | 22717 | 4470 | 2.70% |
| 2025-03-04 | 19.09 | 19.91 | 0.94 | 4.96% | 18.83 | 20.08 | 44419 | 8748 | 5.29% |
| 2025-03-03 | 18.45 | 18.97 | 0.53 | 2.87% | 18.45 | 19.28 | 29642 | 5646 | 3.53% |
| 2025-02-28 | 19.25 | 18.44 | -1.06 | -5.44% | 18.40 | 19.39 | 32074 | 6019 | 3.82% |
| 2025-02-27 | 19.10 | 19.50 | 0.44 | 2.31% | 18.89 | 19.63 | 38601 | 7466 | 4.60% |
| 2025-02-26 | 18.98 | 19.06 | 0.02 | 0.11% | 18.90 | 19.32 | 24606 | 4691 | 2.93% |
| 2025-02-25 | 18.51 | 19.04 | 0.40 | 2.15% | 18.45 | 19.68 | 45330 | 8676 | 5.40% |
| 2025-02-24 | 18.76 | 18.64 | -0.06 | -0.32% | 18.45 | 18.88 | 20558 | 3839 | 2.45% |
| 2025-02-21 | 18.68 | 18.70 | 0.02 | 0.11% | 18.32 | 18.86 | 28093 | 5245 | 3.34% |
| 2025-02-20 | 18.35 | 18.68 | 0.36 | 1.97% | 18.15 | 18.71 | 24990 | 4622 | 2.98% |
| 2025-02-19 | 17.60 | 18.32 | 0.75 | 4.27% | 17.57 | 18.34 | 29432 | 5318 | 3.50% |
| 2025-02-18 | 18.14 | 17.57 | -0.57 | -3.14% | 17.49 | 18.24 | 24418 | 4359 | 2.91% |
| 2025-02-17 | 18.48 | 18.14 | -0.36 | -1.95% | 17.89 | 18.57 | 35887 | 6521 | 4.27% |
| 2025-02-14 | 18.75 | 18.50 | -0.25 | -1.33% | 18.29 | 18.85 | 29219 | 5416 | 3.48% |
| 2025-02-13 | 18.92 | 18.75 | -0.19 | -1.00% | 18.73 | 19.23 | 19498 | 3695 | 2.32% |
| 2025-02-12 | 18.75 | 18.94 | 0.14 | 0.74% | 18.44 | 19.13 | 26838 | 5043 | 3.20% |
| 2025-02-11 | 19.34 | 18.80 | -0.52 | -2.69% | 18.71 | 19.34 | 27827 | 5268 | 3.31% |
| 2025-02-10 | 18.30 | 19.32 | 1.32 | 7.33% | 18.29 | 20.27 | 102515 | 19839 | 12.21% |
| 2025-02-07 | 17.21 | 18.00 | 0.73 | 4.23% | 17.21 | 18.08 | 43954 | 7782 | 5.23% |
| 2025-02-06 | 16.81 | 17.27 | 0.40 | 2.37% | 16.73 | 17.35 | 16683 | 2861 | 1.99% |
| 2025-02-05 | 16.61 | 16.87 | 0.37 | 2.24% | 16.50 | 17.00 | 15569 | 2623 | 1.85% |
| 2025-01-27 | 16.75 | 16.50 | -0.15 | -0.90% | 16.48 | 16.79 | 13325 | 2214 | 1.59% |
| 2025-01-24 | 16.57 | 16.65 | 0.09 | 0.54% | 16.41 | 16.74 | 12505 | 2079 | 1.49% |
| 2025-01-23 | 16.97 | 16.56 | -0.24 | -1.43% | 16.53 | 17.14 | 13629 | 2301 | 1.62% |
| 2025-01-22 | 16.80 | 16.80 | -0.04 | -0.24% | 16.59 | 17.00 | 12320 | 2070 | 1.47% |
| 2025-01-21 | 16.78 | 16.84 | 0.07 | 0.42% | 16.31 | 17.03 | 26741 | 4447 | 3.18% |
| 2025-01-20 | 16.29 | 16.77 | 0.64 | 3.97% | 16.08 | 16.87 | 27085 | 4492 | 3.22% |
| 2025-01-17 | 15.90 | 16.13 | -0.09 | -0.55% | 15.64 | 16.23 | 27523 | 4383 | 3.28% |
| 2025-01-16 | 16.44 | 16.22 | -0.17 | -1.04% | 16.00 | 16.66 | 12435 | 2030 | 1.48% |
| 2025-01-15 | 16.61 | 16.39 | -0.23 | -1.38% | 16.34 | 16.70 | 16199 | 2675 | 1.93% |
| 2025-01-14 | 16.04 | 16.62 | 0.57 | 3.55% | 15.95 | 16.68 | 19684 | 3241 | 2.34% |
| 2025-01-13 | 15.55 | 16.05 | 0.53 | 3.41% | 15.41 | 16.40 | 28165 | 4500 | 3.35% |
| 2025-01-10 | 15.63 | 15.52 | -0.19 | -1.21% | 15.50 | 16.18 | 26129 | 4155 | 3.11% |
| 2025-01-09 | 15.23 | 15.71 | 0.48 | 3.15% | 15.15 | 15.86 | 24109 | 3759 | 2.87% |
| 2025-01-08 | 15.28 | 15.23 | -0.26 | -1.68% | 14.86 | 15.48 | 22852 | 3469 | 2.72% |
| 2025-01-07 | 15.25 | 15.49 | 0.24 | 1.57% | 15.05 | 15.50 | 14658 | 2239 | 1.75% |
| 2025-01-06 | 15.30 | 15.25 | 0.00 | 0.00% | 15.00 | 15.40 | 17303 | 2630 | 2.06% |
| 2025-01-03 | 15.78 | 15.25 | -0.52 | -3.30% | 15.12 | 15.90 | 26216 | 4086 | 3.12% |
| 2025-01-02 | 16.73 | 15.77 | -0.93 | -5.57% | 15.59 | 16.76 | 36505 | 5894 | 4.35% |
| 2024-12-31 | 17.40 | 16.70 | -0.65 | -3.75% | 16.66 | 17.45 | 22448 | 3810 | 2.67% |
| 2024-12-30 | 17.31 | 17.35 | -0.06 | -0.34% | 16.91 | 17.80 | 22029 | 3835 | 2.62% |
| 2024-12-27 | 17.46 | 17.41 | 0.17 | 0.99% | 17.31 | 17.72 | 18009 | 3158 | 2.14% |
| 2024-12-26 | 16.93 | 17.24 | 0.39 | 2.31% | 16.93 | 17.46 | 14738 | 2552 | 1.75% |
| 2024-12-25 | 17.18 | 16.85 | -0.33 | -1.92% | 16.66 | 17.33 | 18359 | 3102 | 2.19% |