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 | 20.09 | 19.65 | -0.63 | -3.11% | 19.55 | 20.38 | 54404 | 10783 | 1.34% |
| 2025-04-02 | 20.01 | 20.28 | 0.28 | 1.40% | 19.97 | 20.56 | 27761 | 5642 | 0.68% |
| 2025-04-01 | 20.01 | 20.00 | 0.05 | 0.25% | 19.94 | 20.29 | 24848 | 4998 | 0.61% |
| 2025-03-31 | 20.09 | 19.95 | -0.15 | -0.75% | 19.65 | 20.14 | 29984 | 5959 | 0.74% |
| 2025-03-28 | 20.46 | 20.10 | -0.36 | -1.76% | 20.05 | 20.64 | 35569 | 7214 | 0.88% |
| 2025-03-27 | 20.59 | 20.46 | -0.17 | -0.82% | 20.26 | 20.91 | 31530 | 6477 | 0.78% |
| 2025-03-26 | 20.50 | 20.63 | 0.12 | 0.59% | 20.43 | 20.85 | 29892 | 6162 | 0.74% |
| 2025-03-25 | 20.61 | 20.51 | -0.12 | -0.58% | 20.46 | 20.95 | 36022 | 7437 | 0.89% |
| 2025-03-24 | 20.95 | 20.63 | -0.42 | -2.00% | 20.36 | 21.10 | 50025 | 10357 | 1.23% |
| 2025-03-21 | 21.22 | 21.05 | -0.24 | -1.13% | 20.75 | 21.30 | 53440 | 11197 | 1.32% |
| 2025-03-20 | 21.51 | 21.29 | -0.22 | -1.02% | 21.24 | 21.53 | 42177 | 9009 | 1.04% |
| 2025-03-19 | 21.47 | 21.51 | -0.19 | -0.88% | 21.24 | 21.73 | 58376 | 12538 | 1.44% |
| 2025-03-18 | 20.88 | 21.70 | 0.80 | 3.83% | 20.86 | 21.74 | 125039 | 26826 | 3.08% |
| 2025-03-17 | 20.52 | 20.90 | 0.35 | 1.70% | 20.40 | 21.25 | 72216 | 14976 | 1.78% |
| 2025-03-14 | 20.16 | 20.55 | 0.26 | 1.28% | 20.01 | 20.66 | 53599 | 10905 | 1.32% |
| 2025-03-13 | 20.72 | 20.29 | -0.56 | -2.69% | 20.05 | 20.83 | 48134 | 9792 | 1.19% |
| 2025-03-12 | 21.40 | 20.85 | -0.12 | -0.57% | 20.81 | 21.57 | 44104 | 9289 | 1.09% |
| 2025-03-11 | 20.31 | 20.97 | 0.47 | 2.29% | 20.20 | 21.20 | 57113 | 11919 | 1.41% |
| 2025-03-10 | 20.73 | 20.50 | -0.25 | -1.20% | 20.30 | 20.88 | 42970 | 8827 | 1.06% |
| 2025-03-07 | 20.90 | 20.75 | -0.20 | -0.95% | 20.68 | 21.13 | 39607 | 8265 | 0.98% |
| 2025-03-06 | 20.89 | 20.95 | 0.19 | 0.92% | 20.65 | 21.25 | 46221 | 9689 | 1.14% |
| 2025-03-05 | 20.90 | 20.76 | -0.18 | -0.86% | 20.61 | 21.03 | 27348 | 5672 | 0.67% |
| 2025-03-04 | 20.80 | 20.94 | 0.18 | 0.87% | 20.52 | 20.98 | 28655 | 5971 | 0.71% |
| 2025-03-03 | 20.53 | 20.76 | 0.24 | 1.17% | 20.38 | 21.16 | 44018 | 9178 | 1.09% |
| 2025-02-28 | 21.10 | 20.52 | -0.70 | -3.30% | 20.42 | 21.19 | 52910 | 10983 | 1.30% |
| 2025-02-27 | 21.30 | 21.22 | -0.07 | -0.33% | 20.80 | 21.33 | 56219 | 11844 | 1.39% |
| 2025-02-26 | 21.10 | 21.29 | 0.18 | 0.85% | 21.10 | 21.67 | 48552 | 10324 | 1.20% |
| 2025-02-25 | 20.84 | 21.11 | 0.12 | 0.57% | 20.55 | 21.55 | 79548 | 16802 | 1.96% |
| 2025-02-24 | 21.17 | 20.99 | -0.23 | -1.08% | 20.85 | 21.25 | 50529 | 10628 | 1.25% |
| 2025-02-21 | 20.97 | 21.22 | 0.23 | 1.10% | 20.73 | 21.37 | 64900 | 13724 | 1.60% |
| 2025-02-20 | 20.48 | 20.99 | 0.57 | 2.79% | 20.23 | 21.37 | 97231 | 20344 | 2.40% |
| 2025-02-19 | 19.90 | 20.42 | 0.61 | 3.08% | 19.81 | 20.47 | 60125 | 12163 | 1.48% |
| 2025-02-18 | 20.10 | 19.81 | -0.22 | -1.10% | 19.70 | 20.41 | 62076 | 12413 | 1.53% |
| 2025-02-17 | 20.26 | 20.03 | -0.14 | -0.69% | 19.95 | 20.41 | 36252 | 7286 | 0.89% |
| 2025-02-14 | 20.00 | 20.17 | 0.24 | 1.20% | 19.91 | 20.55 | 45147 | 9137 | 1.11% |
| 2025-02-13 | 20.51 | 19.93 | -0.61 | -2.97% | 19.93 | 20.58 | 56882 | 11440 | 1.40% |
| 2025-02-12 | 20.37 | 20.54 | 0.18 | 0.88% | 20.20 | 20.59 | 54914 | 11215 | 1.35% |
| 2025-02-11 | 20.08 | 20.36 | 0.29 | 1.44% | 19.89 | 20.43 | 44903 | 9059 | 1.11% |
| 2025-02-10 | 20.10 | 20.07 | -0.01 | -0.05% | 19.72 | 20.18 | 39908 | 7979 | 0.98% |
| 2025-02-07 | 20.27 | 20.08 | -0.22 | -1.08% | 19.85 | 20.48 | 62581 | 12633 | 1.54% |
| 2025-02-06 | 18.99 | 20.30 | 1.23 | 6.45% | 18.88 | 20.31 | 69444 | 13777 | 1.71% |
| 2025-02-05 | 18.99 | 19.07 | 0.23 | 1.22% | 18.84 | 19.20 | 34105 | 6491 | 0.84% |
| 2025-01-27 | 19.30 | 18.84 | -0.43 | -2.23% | 18.75 | 19.45 | 37199 | 7066 | 0.92% |
| 2025-01-24 | 18.92 | 19.27 | 0.43 | 2.28% | 18.75 | 19.33 | 36515 | 6970 | 0.90% |
| 2025-01-23 | 19.81 | 18.84 | -0.74 | -3.78% | 18.80 | 19.88 | 70874 | 13676 | 1.75% |
| 2025-01-22 | 19.75 | 19.58 | -0.30 | -1.51% | 19.38 | 19.92 | 35724 | 7011 | 0.88% |
| 2025-01-21 | 19.97 | 19.88 | -0.09 | -0.45% | 19.62 | 20.08 | 26818 | 5314 | 0.66% |
| 2025-01-20 | 19.49 | 19.97 | 0.63 | 3.26% | 19.35 | 20.15 | 51528 | 10247 | 1.27% |
| 2025-01-17 | 18.81 | 19.34 | 0.46 | 2.44% | 18.70 | 19.53 | 45299 | 8678 | 1.12% |
| 2025-01-16 | 19.10 | 18.88 | -0.08 | -0.42% | 18.77 | 19.32 | 35613 | 6760 | 0.88% |
| 2025-01-15 | 19.20 | 18.96 | -0.28 | -1.46% | 18.80 | 19.34 | 43453 | 8247 | 1.07% |
| 2025-01-14 | 18.77 | 19.24 | 0.57 | 3.05% | 18.59 | 19.32 | 60386 | 11479 | 1.49% |
| 2025-01-13 | 18.44 | 18.67 | 0.06 | 0.32% | 18.25 | 18.77 | 30060 | 5583 | 0.74% |
| 2025-01-10 | 18.90 | 18.61 | -0.36 | -1.90% | 18.61 | 19.22 | 33518 | 6328 | 0.83% |
| 2025-01-09 | 18.87 | 18.97 | -0.08 | -0.42% | 18.82 | 19.59 | 49871 | 9571 | 1.23% |
| 2025-01-08 | 19.19 | 19.05 | -0.23 | -1.19% | 18.29 | 19.26 | 64647 | 12135 | 1.59% |
| 2025-01-07 | 19.20 | 19.28 | 0.10 | 0.52% | 18.95 | 19.40 | 35818 | 6867 | 0.88% |
| 2025-01-06 | 19.28 | 19.18 | -0.26 | -1.34% | 18.97 | 19.63 | 52383 | 10084 | 1.29% |
| 2025-01-03 | 20.20 | 19.44 | -0.68 | -3.38% | 19.33 | 20.40 | 65837 | 13033 | 1.62% |
| 2025-01-02 | 20.52 | 20.12 | -0.63 | -3.04% | 19.96 | 21.10 | 84541 | 17328 | 2.08% |
| 2024-12-31 | 22.36 | 20.75 | -1.04 | -4.77% | 20.72 | 23.10 | 148975 | 31867 | 3.67% |
| 2024-12-30 | 21.60 | 21.79 | 0.03 | 0.14% | 21.60 | 22.45 | 72692 | 16016 | 1.79% |
| 2024-12-27 | 21.67 | 21.76 | 0.07 | 0.32% | 21.45 | 22.04 | 68587 | 14905 | 1.69% |
| 2024-12-26 | 21.49 | 21.69 | 0.22 | 1.02% | 21.31 | 21.98 | 46241 | 10053 | 1.14% |