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 | 20.25 | 20.30 | -0.25 | -1.22% | 20.20 | 20.55 | 70501 | 14362 | 1.35% |
| 2025-04-02 | 20.86 | 20.55 | -0.52 | -2.47% | 20.22 | 20.86 | 104374 | 21405 | 2.00% |
| 2025-04-01 | 21.17 | 21.07 | -0.07 | -0.33% | 21.03 | 21.24 | 55279 | 11680 | 1.06% |
| 2025-03-31 | 21.23 | 21.14 | -0.18 | -0.84% | 20.95 | 21.42 | 73439 | 15541 | 1.41% |
| 2025-03-28 | 21.50 | 21.32 | -0.23 | -1.07% | 21.28 | 21.53 | 56152 | 12004 | 1.08% |
| 2025-03-27 | 21.50 | 21.55 | -0.07 | -0.32% | 21.26 | 21.64 | 54271 | 11652 | 1.04% |
| 2025-03-26 | 21.66 | 21.62 | 0.05 | 0.23% | 21.53 | 21.79 | 67457 | 14621 | 1.30% |
| 2025-03-25 | 21.58 | 21.57 | 0.01 | 0.05% | 21.38 | 21.74 | 72114 | 15535 | 1.38% |
| 2025-03-24 | 21.34 | 21.56 | 0.20 | 0.94% | 21.08 | 21.57 | 102477 | 21829 | 1.97% |
| 2025-03-21 | 21.82 | 21.36 | -0.56 | -2.55% | 21.28 | 21.90 | 122660 | 26450 | 2.36% |
| 2025-03-20 | 21.99 | 21.92 | -0.13 | -0.59% | 21.90 | 22.13 | 77035 | 16946 | 1.48% |
| 2025-03-19 | 22.25 | 22.05 | -0.20 | -0.90% | 21.90 | 22.25 | 96123 | 21172 | 1.85% |
| 2025-03-18 | 22.36 | 22.25 | -0.11 | -0.49% | 22.21 | 22.43 | 103393 | 23056 | 1.99% |
| 2025-03-17 | 22.54 | 22.36 | -0.17 | -0.75% | 22.31 | 22.59 | 121325 | 27204 | 2.33% |
| 2025-03-14 | 22.39 | 22.53 | 0.30 | 1.35% | 22.15 | 22.59 | 207004 | 46410 | 3.97% |
| 2025-03-13 | 22.17 | 22.23 | 0.06 | 0.27% | 21.92 | 22.50 | 160885 | 35622 | 3.09% |
| 2025-03-12 | 22.60 | 22.17 | -0.20 | -0.89% | 22.14 | 22.65 | 158986 | 35387 | 3.05% |
| 2025-03-11 | 21.81 | 22.37 | 0.30 | 1.36% | 21.75 | 22.37 | 162412 | 35901 | 3.12% |
| 2025-03-10 | 21.95 | 22.07 | 0.12 | 0.55% | 21.78 | 22.23 | 148405 | 32657 | 2.85% |
| 2025-03-07 | 21.70 | 21.95 | 0.25 | 1.15% | 21.60 | 22.35 | 211228 | 46477 | 4.06% |
| 2025-03-06 | 21.55 | 21.70 | 0.22 | 1.02% | 21.40 | 21.79 | 133105 | 28715 | 2.56% |
| 2025-03-05 | 21.63 | 21.48 | -0.22 | -1.01% | 21.26 | 21.66 | 97104 | 20799 | 1.86% |
| 2025-03-04 | 21.50 | 21.70 | -0.23 | -1.05% | 21.26 | 21.80 | 156209 | 33590 | 3.00% |
| 2025-03-03 | 22.00 | 21.93 | 0.17 | 0.78% | 21.79 | 22.55 | 259110 | 57709 | 4.98% |
| 2025-02-28 | 21.63 | 21.76 | 0.00 | 0.00% | 21.54 | 22.05 | 208581 | 45555 | 4.01% |
| 2025-02-27 | 21.60 | 21.76 | 0.16 | 0.74% | 21.35 | 21.94 | 175890 | 38077 | 3.38% |
| 2025-02-26 | 21.30 | 21.60 | 0.07 | 0.33% | 21.21 | 21.62 | 134542 | 28881 | 2.58% |
| 2025-02-25 | 21.06 | 21.53 | 0.47 | 2.23% | 20.91 | 22.02 | 242066 | 52348 | 4.65% |
| 2025-02-24 | 21.00 | 21.06 | 0.07 | 0.33% | 20.86 | 21.24 | 117719 | 24818 | 2.26% |
| 2025-02-21 | 20.95 | 20.99 | 0.02 | 0.10% | 20.86 | 21.10 | 108047 | 22660 | 2.07% |
| 2025-02-20 | 20.95 | 20.97 | -0.03 | -0.14% | 20.78 | 21.10 | 77129 | 16136 | 1.48% |
| 2025-02-19 | 20.77 | 21.00 | 0.18 | 0.86% | 20.71 | 21.00 | 80407 | 16774 | 1.54% |
| 2025-02-18 | 21.15 | 20.82 | -0.28 | -1.33% | 20.75 | 21.34 | 100687 | 21234 | 1.93% |
| 2025-02-17 | 21.40 | 21.10 | -0.32 | -1.49% | 20.93 | 21.40 | 99629 | 21025 | 1.91% |
| 2025-02-14 | 21.46 | 21.42 | 0.03 | 0.14% | 21.30 | 22.00 | 116237 | 25063 | 2.23% |
| 2025-02-13 | 21.23 | 21.39 | 0.01 | 0.05% | 21.23 | 22.00 | 153931 | 33242 | 2.96% |
| 2025-02-12 | 20.90 | 21.38 | 0.41 | 1.96% | 20.70 | 21.75 | 168267 | 35707 | 3.23% |
| 2025-02-11 | 21.15 | 20.97 | -0.23 | -1.08% | 20.82 | 21.35 | 72987 | 15278 | 1.40% |
| 2025-02-10 | 21.13 | 21.20 | 0.11 | 0.52% | 20.86 | 21.25 | 92699 | 19517 | 1.78% |
| 2025-02-07 | 20.97 | 21.09 | 0.12 | 0.57% | 20.89 | 21.33 | 111605 | 23581 | 2.14% |
| 2025-02-06 | 20.33 | 20.97 | 0.57 | 2.79% | 20.23 | 20.98 | 90764 | 18781 | 1.74% |
| 2025-02-05 | 20.31 | 20.40 | 0.16 | 0.79% | 20.25 | 20.53 | 57379 | 11704 | 1.10% |
| 2025-01-27 | 20.48 | 20.24 | -0.24 | -1.17% | 20.21 | 20.79 | 50766 | 10379 | 0.97% |
| 2025-01-24 | 20.27 | 20.48 | 0.14 | 0.69% | 20.20 | 20.49 | 56430 | 11510 | 1.08% |
| 2025-01-23 | 20.65 | 20.34 | -0.13 | -0.64% | 20.33 | 20.95 | 65701 | 13577 | 1.26% |
| 2025-01-22 | 20.66 | 20.47 | -0.28 | -1.35% | 20.35 | 20.68 | 52639 | 10794 | 1.01% |
| 2025-01-21 | 21.10 | 20.75 | -0.30 | -1.43% | 20.66 | 21.15 | 53197 | 11064 | 1.02% |
| 2025-01-20 | 21.02 | 21.05 | 0.02 | 0.10% | 20.95 | 21.28 | 68434 | 14409 | 1.31% |
| 2025-01-17 | 20.90 | 21.03 | 0.14 | 0.67% | 20.82 | 21.35 | 69560 | 14626 | 1.34% |
| 2025-01-16 | 20.82 | 20.89 | 0.07 | 0.34% | 20.68 | 21.20 | 77124 | 16161 | 1.48% |
| 2025-01-15 | 20.66 | 20.82 | 0.06 | 0.29% | 20.55 | 21.00 | 89125 | 18539 | 1.71% |
| 2025-01-14 | 20.28 | 20.76 | 0.46 | 2.27% | 20.14 | 20.83 | 101518 | 20862 | 1.95% |
| 2025-01-13 | 19.71 | 20.30 | 0.45 | 2.27% | 19.61 | 20.52 | 98812 | 19979 | 1.90% |
| 2025-01-10 | 20.28 | 19.85 | -0.47 | -2.31% | 19.85 | 20.44 | 58332 | 11712 | 1.12% |
| 2025-01-09 | 20.05 | 20.32 | 0.06 | 0.30% | 20.03 | 20.42 | 58157 | 11800 | 1.12% |
| 2025-01-08 | 20.55 | 20.26 | -0.39 | -1.89% | 19.83 | 20.66 | 81706 | 16476 | 1.57% |
| 2025-01-07 | 20.22 | 20.65 | 0.32 | 1.57% | 20.17 | 20.66 | 74194 | 15208 | 1.42% |
| 2025-01-06 | 20.18 | 20.33 | 0.35 | 1.75% | 20.03 | 20.81 | 101920 | 20781 | 1.96% |
| 2025-01-03 | 20.51 | 19.98 | -0.58 | -2.82% | 19.93 | 20.83 | 101867 | 20763 | 1.96% |
| 2025-01-02 | 21.53 | 20.56 | -0.94 | -4.37% | 20.28 | 21.60 | 123937 | 25949 | 2.38% |
| 2024-12-31 | 22.25 | 21.50 | -0.69 | -3.11% | 21.46 | 22.25 | 80451 | 17517 | 1.54% |
| 2024-12-30 | 21.93 | 22.19 | 0.32 | 1.46% | 21.76 | 22.19 | 81983 | 18009 | 1.57% |
| 2024-12-27 | 21.74 | 21.87 | 0.11 | 0.51% | 21.65 | 22.10 | 71396 | 15654 | 1.37% |
| 2024-12-26 | 21.70 | 21.76 | 0.08 | 0.37% | 21.70 | 21.92 | 48407 | 10558 | 0.93% |