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 | 20.35 | 19.92 | -0.65 | -3.16% | 19.38 | 20.35 | 114638 | 22713 | 0.66% |
| 2025-04-02 | 20.73 | 20.57 | -0.21 | -1.01% | 20.56 | 20.80 | 44119 | 9106 | 0.25% |
| 2025-04-01 | 20.77 | 20.78 | -0.06 | -0.29% | 20.67 | 20.90 | 55350 | 11501 | 0.32% |
| 2025-03-31 | 20.85 | 20.84 | -0.19 | -0.90% | 20.44 | 21.32 | 83860 | 17515 | 0.48% |
| 2025-03-28 | 20.92 | 21.03 | -0.03 | -0.14% | 20.63 | 21.22 | 110717 | 23143 | 0.63% |
| 2025-03-27 | 20.80 | 21.06 | 0.03 | 0.14% | 20.75 | 21.28 | 104651 | 21973 | 0.60% |
| 2025-03-26 | 20.79 | 21.03 | 0.18 | 0.86% | 20.51 | 21.47 | 149579 | 31321 | 0.86% |
| 2025-03-25 | 20.93 | 20.85 | -0.04 | -0.19% | 20.58 | 21.04 | 105330 | 21843 | 0.60% |
| 2025-03-24 | 21.60 | 20.89 | -0.53 | -2.47% | 20.63 | 21.60 | 151211 | 31767 | 0.87% |
| 2025-03-21 | 20.54 | 21.42 | 1.03 | 5.05% | 20.40 | 21.88 | 243955 | 52024 | 1.40% |
| 2025-03-20 | 20.05 | 20.39 | 0.34 | 1.70% | 20.00 | 20.60 | 196825 | 40120 | 1.13% |
| 2025-03-19 | 20.60 | 20.05 | -1.14 | -5.38% | 20.05 | 20.80 | 313328 | 63637 | 1.80% |
| 2025-03-18 | 19.29 | 21.19 | 1.93 | 10.02% | 19.13 | 21.19 | 311328 | 63983 | 1.78% |
| 2025-03-17 | 19.05 | 19.26 | 0.44 | 2.34% | 19.00 | 19.56 | 99911 | 19304 | 0.57% |
| 2025-03-14 | 18.71 | 18.82 | 0.11 | 0.59% | 18.62 | 18.84 | 70634 | 13242 | 0.40% |
| 2025-03-13 | 18.65 | 18.71 | 0.08 | 0.43% | 18.55 | 18.79 | 52330 | 9775 | 0.30% |
| 2025-03-12 | 18.70 | 18.63 | -0.07 | -0.37% | 18.51 | 18.70 | 35381 | 6582 | 0.20% |
| 2025-03-11 | 18.54 | 18.70 | 0.06 | 0.32% | 18.49 | 18.70 | 33172 | 6178 | 0.19% |
| 2025-03-10 | 18.55 | 18.64 | 0.14 | 0.76% | 18.39 | 18.64 | 48366 | 8971 | 0.28% |
| 2025-03-07 | 18.61 | 18.50 | -0.13 | -0.70% | 18.49 | 18.85 | 88736 | 16533 | 0.51% |
| 2025-03-06 | 18.93 | 18.63 | -0.27 | -1.43% | 18.48 | 18.96 | 106006 | 19735 | 0.61% |
| 2025-03-05 | 19.05 | 18.90 | -0.11 | -0.58% | 18.86 | 19.07 | 27953 | 5287 | 0.16% |
| 2025-03-04 | 19.01 | 19.01 | -0.07 | -0.37% | 18.92 | 19.12 | 20278 | 3856 | 0.12% |
| 2025-03-03 | 19.13 | 19.08 | -0.15 | -0.78% | 18.97 | 19.30 | 37456 | 7146 | 0.21% |
| 2025-02-28 | 19.10 | 19.23 | 0.20 | 1.05% | 19.06 | 19.44 | 57649 | 11097 | 0.33% |
| 2025-02-27 | 19.09 | 19.03 | 0.00 | 0.00% | 18.92 | 19.10 | 28671 | 5448 | 0.16% |
| 2025-02-26 | 18.92 | 19.03 | 0.14 | 0.74% | 18.85 | 19.12 | 37086 | 7052 | 0.21% |
| 2025-02-25 | 19.22 | 18.89 | -0.33 | -1.72% | 18.82 | 19.30 | 64561 | 12257 | 0.37% |
| 2025-02-24 | 19.39 | 19.22 | -0.18 | -0.93% | 19.16 | 19.54 | 52816 | 10213 | 0.30% |
| 2025-02-21 | 19.66 | 19.40 | -0.26 | -1.32% | 19.15 | 19.70 | 75132 | 14534 | 0.43% |
| 2025-02-20 | 19.75 | 19.66 | -0.16 | -0.81% | 19.61 | 19.79 | 33018 | 6493 | 0.19% |
| 2025-02-19 | 19.79 | 19.82 | 0.05 | 0.25% | 19.65 | 19.91 | 31963 | 6315 | 0.18% |
| 2025-02-18 | 19.67 | 19.77 | 0.07 | 0.36% | 19.62 | 19.94 | 44530 | 8807 | 0.26% |
| 2025-02-17 | 19.81 | 19.70 | -0.05 | -0.25% | 19.60 | 19.82 | 55795 | 10971 | 0.32% |
| 2025-02-14 | 19.96 | 19.75 | -0.20 | -1.00% | 19.58 | 19.96 | 73175 | 14438 | 0.42% |
| 2025-02-13 | 20.15 | 19.95 | -0.21 | -1.04% | 19.95 | 20.23 | 46770 | 9388 | 0.27% |
| 2025-02-12 | 20.26 | 20.16 | -0.09 | -0.44% | 20.01 | 20.28 | 34906 | 7010 | 0.20% |
| 2025-02-11 | 20.19 | 20.25 | 0.05 | 0.25% | 20.18 | 20.45 | 35543 | 7215 | 0.20% |
| 2025-02-10 | 20.34 | 20.20 | -0.15 | -0.74% | 20.15 | 20.40 | 44178 | 8936 | 0.25% |
| 2025-02-07 | 20.30 | 20.35 | 0.05 | 0.25% | 20.20 | 20.60 | 46917 | 9557 | 0.27% |
| 2025-02-06 | 20.40 | 20.30 | -0.11 | -0.54% | 20.20 | 20.50 | 44446 | 9016 | 0.25% |
| 2025-02-05 | 20.83 | 20.41 | -0.50 | -2.39% | 20.34 | 20.91 | 33946 | 6951 | 0.19% |
| 2025-01-27 | 20.77 | 20.91 | 0.24 | 1.16% | 20.70 | 21.05 | 48635 | 10173 | 0.28% |
| 2025-01-24 | 20.33 | 20.67 | 0.35 | 1.72% | 20.18 | 20.74 | 55758 | 11475 | 0.32% |
| 2025-01-23 | 20.04 | 20.32 | 0.37 | 1.85% | 20.04 | 20.51 | 48390 | 9825 | 0.28% |
| 2025-01-22 | 20.05 | 19.95 | -0.13 | -0.65% | 19.78 | 20.08 | 20568 | 4089 | 0.12% |
| 2025-01-21 | 20.13 | 20.08 | 0.03 | 0.15% | 19.92 | 20.15 | 21282 | 4266 | 0.12% |
| 2025-01-20 | 20.25 | 20.05 | -0.09 | -0.45% | 20.00 | 20.28 | 21231 | 4267 | 0.12% |
| 2025-01-17 | 20.10 | 20.14 | -0.01 | -0.05% | 19.85 | 20.24 | 24295 | 4887 | 0.14% |
| 2025-01-16 | 20.30 | 20.15 | -0.02 | -0.10% | 20.01 | 20.30 | 26694 | 5375 | 0.15% |
| 2025-01-15 | 20.21 | 20.17 | -0.04 | -0.20% | 20.13 | 20.60 | 43451 | 8862 | 0.25% |
| 2025-01-14 | 19.91 | 20.21 | 0.18 | 0.90% | 19.91 | 20.38 | 39255 | 7931 | 0.23% |
| 2025-01-13 | 20.00 | 20.03 | 0.00 | 0.00% | 19.81 | 20.26 | 36241 | 7269 | 0.21% |
| 2025-01-10 | 19.67 | 20.03 | 0.32 | 1.62% | 19.65 | 20.24 | 55145 | 11040 | 0.32% |
| 2025-01-09 | 19.94 | 19.71 | -0.20 | -1.00% | 19.60 | 19.95 | 28827 | 5684 | 0.17% |
| 2025-01-08 | 19.72 | 19.91 | 0.17 | 0.86% | 19.68 | 20.17 | 41050 | 8174 | 0.24% |
| 2025-01-07 | 19.72 | 19.74 | 0.00 | 0.00% | 19.57 | 19.75 | 25642 | 5037 | 0.15% |
| 2025-01-06 | 19.80 | 19.74 | -0.11 | -0.55% | 19.53 | 19.99 | 35328 | 6966 | 0.20% |
| 2025-01-03 | 19.99 | 19.85 | -0.06 | -0.30% | 19.74 | 20.19 | 43336 | 8640 | 0.25% |
| 2025-01-02 | 20.40 | 19.91 | -0.56 | -2.74% | 19.77 | 20.57 | 65459 | 13177 | 0.38% |
| 2024-12-31 | 20.54 | 20.47 | -0.07 | -0.34% | 20.41 | 20.67 | 41598 | 8552 | 0.24% |
| 2024-12-30 | 20.59 | 20.54 | -0.05 | -0.24% | 20.38 | 20.74 | 48234 | 9917 | 0.28% |
| 2024-12-27 | 20.58 | 20.59 | 0.03 | 0.15% | 20.41 | 20.66 | 36628 | 7522 | 0.21% |
| 2024-12-26 | 20.79 | 20.56 | -0.23 | -1.11% | 20.42 | 20.88 | 50102 | 10284 | 0.29% |
| 2024-12-25 | 20.75 | 20.79 | -0.02 | -0.10% | 20.50 | 20.88 | 54871 | 11359 | 0.31% |