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 | 21.22 | 0.59 | 2.86% | 20.33 | 21.80 | 55524 | 11796 | 2.39% |
| 2025-04-02 | 20.60 | 20.63 | 0.03 | 0.15% | 20.51 | 20.85 | 12959 | 2680 | 0.56% |
| 2025-04-01 | 20.60 | 20.60 | 0.08 | 0.39% | 20.41 | 20.85 | 22616 | 4664 | 0.97% |
| 2025-03-31 | 20.60 | 20.52 | -0.19 | -0.92% | 20.00 | 20.78 | 28142 | 5724 | 1.21% |
| 2025-03-28 | 20.99 | 20.71 | -0.29 | -1.38% | 20.66 | 21.25 | 24660 | 5159 | 1.06% |
| 2025-03-27 | 21.31 | 21.00 | -0.46 | -2.14% | 20.89 | 21.39 | 25982 | 5483 | 1.12% |
| 2025-03-26 | 21.15 | 21.46 | 0.22 | 1.04% | 21.15 | 21.46 | 22926 | 4890 | 0.99% |
| 2025-03-25 | 21.50 | 21.24 | -0.20 | -0.93% | 20.88 | 21.50 | 34088 | 7215 | 1.47% |
| 2025-03-24 | 22.45 | 21.44 | -1.01 | -4.50% | 20.92 | 22.59 | 65636 | 14171 | 2.83% |
| 2025-03-21 | 23.00 | 22.45 | -0.63 | -2.73% | 22.38 | 23.10 | 45780 | 10397 | 1.97% |
| 2025-03-20 | 23.80 | 23.08 | -0.82 | -3.43% | 23.04 | 23.80 | 65662 | 15264 | 2.83% |
| 2025-03-19 | 24.39 | 23.90 | -0.39 | -1.61% | 23.69 | 24.65 | 51467 | 12400 | 2.22% |
| 2025-03-18 | 25.48 | 24.29 | -0.70 | -2.80% | 24.16 | 25.48 | 68673 | 16872 | 2.96% |
| 2025-03-17 | 24.65 | 24.99 | 0.80 | 3.31% | 24.08 | 25.35 | 90748 | 22372 | 3.91% |
| 2025-03-14 | 24.08 | 24.19 | -0.14 | -0.58% | 24.00 | 24.54 | 57971 | 14047 | 2.50% |
| 2025-03-13 | 25.20 | 24.33 | -1.00 | -3.95% | 23.78 | 25.33 | 83566 | 20376 | 3.60% |
| 2025-03-12 | 24.97 | 25.33 | 0.65 | 2.63% | 24.77 | 26.17 | 134508 | 34347 | 5.79% |
| 2025-03-11 | 23.92 | 24.68 | 0.50 | 2.07% | 23.88 | 25.20 | 93077 | 22944 | 4.01% |
| 2025-03-10 | 25.50 | 24.18 | -2.15 | -8.17% | 24.00 | 25.79 | 144173 | 35400 | 6.21% |
| 2025-03-07 | 25.18 | 26.33 | 0.84 | 3.30% | 24.69 | 27.44 | 212573 | 54976 | 9.15% |
| 2025-03-06 | 26.17 | 25.49 | -0.36 | -1.39% | 25.01 | 26.69 | 269094 | 69611 | 11.59% |
| 2025-03-05 | 21.58 | 25.85 | 4.31 | 20.01% | 21.31 | 25.85 | 203115 | 48448 | 8.74% |
| 2025-03-04 | 20.92 | 21.54 | 0.37 | 1.75% | 20.90 | 21.62 | 35039 | 7506 | 1.51% |
| 2025-03-03 | 21.57 | 21.17 | -0.32 | -1.49% | 20.88 | 21.70 | 55237 | 11747 | 2.38% |
| 2025-02-28 | 22.56 | 21.49 | -1.30 | -5.70% | 21.13 | 22.85 | 66069 | 14573 | 2.84% |
| 2025-02-27 | 22.90 | 22.79 | -0.25 | -1.09% | 21.99 | 23.06 | 108497 | 24388 | 4.67% |
| 2025-02-26 | 22.01 | 23.04 | 1.11 | 5.06% | 21.62 | 23.15 | 108646 | 24559 | 4.68% |
| 2025-02-25 | 21.70 | 21.93 | -0.01 | -0.05% | 21.21 | 22.28 | 45083 | 9839 | 1.94% |
| 2025-02-24 | 21.99 | 21.94 | -0.21 | -0.95% | 21.60 | 22.39 | 51775 | 11373 | 2.23% |
| 2025-02-21 | 21.21 | 22.15 | 0.99 | 4.68% | 20.81 | 22.45 | 75050 | 16377 | 3.23% |
| 2025-02-20 | 20.98 | 21.16 | 0.08 | 0.38% | 20.71 | 21.34 | 38836 | 8167 | 1.67% |
| 2025-02-19 | 20.67 | 21.08 | 0.43 | 2.08% | 20.64 | 21.17 | 42378 | 8892 | 1.82% |
| 2025-02-18 | 21.88 | 20.65 | -1.25 | -5.71% | 20.54 | 22.15 | 70426 | 15003 | 3.03% |
| 2025-02-17 | 22.67 | 21.90 | 0.00 | 0.00% | 21.77 | 23.00 | 103285 | 22925 | 4.45% |
| 2025-02-14 | 21.12 | 21.90 | 0.73 | 3.45% | 20.96 | 22.10 | 69821 | 15107 | 3.01% |
| 2025-02-13 | 21.49 | 21.17 | -0.01 | -0.05% | 20.70 | 21.51 | 54592 | 11511 | 2.35% |
| 2025-02-12 | 20.80 | 21.18 | 0.33 | 1.58% | 20.60 | 21.20 | 50836 | 10624 | 2.19% |
| 2025-02-11 | 21.00 | 20.85 | -0.25 | -1.18% | 20.31 | 21.05 | 57180 | 11839 | 2.46% |
| 2025-02-10 | 20.08 | 21.10 | 1.37 | 6.94% | 19.80 | 21.10 | 73562 | 15212 | 3.17% |
| 2025-02-07 | 19.27 | 19.73 | 0.46 | 2.39% | 19.18 | 20.10 | 54655 | 10713 | 2.35% |
| 2025-02-06 | 18.45 | 19.27 | 0.69 | 3.71% | 18.23 | 19.27 | 40640 | 7659 | 1.75% |
| 2025-02-05 | 18.00 | 18.58 | 0.63 | 3.51% | 18.00 | 18.73 | 40147 | 7443 | 1.73% |
| 2025-01-27 | 18.35 | 17.95 | -0.28 | -1.54% | 17.91 | 18.57 | 30006 | 5471 | 1.29% |
| 2025-01-24 | 17.62 | 18.23 | 0.51 | 2.88% | 17.62 | 18.39 | 31686 | 5740 | 1.36% |
| 2025-01-23 | 17.59 | 17.72 | 0.30 | 1.72% | 17.57 | 18.31 | 36400 | 6547 | 1.57% |
| 2025-01-22 | 17.70 | 17.42 | -0.30 | -1.69% | 17.30 | 17.70 | 23008 | 4021 | 0.99% |
| 2025-01-21 | 18.01 | 17.72 | -0.21 | -1.17% | 17.58 | 18.20 | 21750 | 3871 | 0.94% |
| 2025-01-20 | 18.25 | 17.93 | -0.10 | -0.55% | 17.90 | 18.31 | 20144 | 3636 | 0.87% |
| 2025-01-17 | 18.05 | 18.03 | 0.02 | 0.11% | 17.77 | 18.18 | 23060 | 4141 | 0.99% |
| 2025-01-16 | 18.34 | 18.01 | -0.11 | -0.61% | 17.96 | 18.51 | 30511 | 5557 | 1.31% |
| 2025-01-15 | 18.30 | 18.12 | -0.11 | -0.60% | 18.01 | 18.40 | 27905 | 5081 | 1.20% |
| 2025-01-14 | 17.64 | 18.23 | 0.68 | 3.87% | 17.64 | 18.25 | 38097 | 6871 | 1.64% |
| 2025-01-13 | 17.42 | 17.55 | 0.17 | 0.98% | 16.99 | 17.85 | 28201 | 4919 | 1.21% |
| 2025-01-10 | 18.09 | 17.38 | -0.59 | -3.28% | 17.30 | 18.45 | 31503 | 5652 | 1.36% |
| 2025-01-09 | 17.51 | 17.97 | 0.32 | 1.81% | 17.51 | 18.27 | 27054 | 4882 | 1.16% |
| 2025-01-08 | 18.00 | 17.65 | -0.38 | -2.11% | 17.08 | 18.02 | 38179 | 6690 | 1.64% |
| 2025-01-07 | 17.92 | 18.03 | 0.15 | 0.84% | 17.59 | 18.26 | 37795 | 6760 | 1.63% |
| 2025-01-06 | 18.01 | 17.88 | -0.09 | -0.50% | 17.32 | 18.24 | 32801 | 5884 | 1.41% |
| 2025-01-03 | 19.19 | 17.97 | -1.12 | -5.87% | 17.93 | 19.25 | 37467 | 6935 | 1.61% |
| 2025-01-02 | 19.80 | 19.09 | -0.70 | -3.54% | 18.80 | 19.95 | 31432 | 6107 | 1.35% |
| 2024-12-31 | 20.45 | 19.79 | -0.61 | -2.99% | 19.77 | 20.55 | 22600 | 4533 | 0.97% |
| 2024-12-30 | 20.90 | 20.40 | -0.16 | -0.78% | 20.01 | 20.90 | 27458 | 5605 | 1.18% |
| 2024-12-27 | 20.43 | 20.56 | 0.08 | 0.39% | 20.31 | 21.01 | 28416 | 5890 | 1.22% |
| 2024-12-26 | 20.43 | 20.48 | 0.09 | 0.44% | 20.29 | 20.99 | 28807 | 5957 | 1.24% |