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 | 20.00 | 19.66 | -0.60 | -2.96% | 19.51 | 20.34 | 69445 | 13793 | 3.06% |
| 2025-04-02 | 20.40 | 20.26 | -0.21 | -1.03% | 20.24 | 20.61 | 45862 | 9366 | 2.02% |
| 2025-04-01 | 20.22 | 20.47 | 0.32 | 1.59% | 20.21 | 20.80 | 68961 | 14163 | 3.04% |
| 2025-03-31 | 20.27 | 20.15 | -0.41 | -1.99% | 19.85 | 20.29 | 67847 | 13610 | 2.99% |
| 2025-03-28 | 20.23 | 20.56 | 0.35 | 1.73% | 19.90 | 20.68 | 93087 | 18990 | 4.11% |
| 2025-03-27 | 20.07 | 20.21 | 0.02 | 0.10% | 19.77 | 20.39 | 52534 | 10563 | 2.32% |
| 2025-03-26 | 20.24 | 20.19 | -0.05 | -0.25% | 20.13 | 20.43 | 47437 | 9616 | 2.09% |
| 2025-03-25 | 20.19 | 20.24 | -0.21 | -1.03% | 19.92 | 20.42 | 64621 | 13031 | 2.85% |
| 2025-03-24 | 20.54 | 20.45 | -0.09 | -0.44% | 19.82 | 20.95 | 89566 | 18225 | 3.95% |
| 2025-03-21 | 20.85 | 20.54 | -0.45 | -2.14% | 20.39 | 20.90 | 83844 | 17253 | 3.70% |
| 2025-03-20 | 21.45 | 20.99 | -0.40 | -1.87% | 20.97 | 21.54 | 88203 | 18741 | 3.89% |
| 2025-03-19 | 21.77 | 21.39 | -0.51 | -2.33% | 21.22 | 21.78 | 92236 | 19790 | 4.07% |
| 2025-03-18 | 21.64 | 21.90 | 0.26 | 1.20% | 21.51 | 21.99 | 113196 | 24657 | 5.00% |
| 2025-03-17 | 21.63 | 21.64 | 0.13 | 0.60% | 21.28 | 21.65 | 79430 | 17094 | 3.51% |
| 2025-03-14 | 21.37 | 21.51 | 0.19 | 0.89% | 20.85 | 21.67 | 103749 | 22165 | 4.58% |
| 2025-03-13 | 22.20 | 21.32 | -0.94 | -4.22% | 21.11 | 22.20 | 165383 | 35516 | 7.30% |
| 2025-03-12 | 22.00 | 22.26 | 0.32 | 1.46% | 21.79 | 22.65 | 194164 | 43104 | 8.57% |
| 2025-03-11 | 21.65 | 21.94 | -0.06 | -0.27% | 21.48 | 22.19 | 122011 | 26570 | 5.38% |
| 2025-03-10 | 21.70 | 22.00 | 0.13 | 0.59% | 21.55 | 22.10 | 122430 | 26780 | 5.40% |
| 2025-03-07 | 21.65 | 21.87 | 0.08 | 0.37% | 21.50 | 22.70 | 181836 | 40011 | 8.03% |
| 2025-03-06 | 21.55 | 21.79 | 0.59 | 2.78% | 21.37 | 21.98 | 175694 | 38141 | 7.75% |
| 2025-03-05 | 21.04 | 21.20 | 0.15 | 0.71% | 20.58 | 21.22 | 135634 | 28372 | 5.99% |
| 2025-03-04 | 20.93 | 21.05 | 0.10 | 0.48% | 20.68 | 21.15 | 120215 | 25241 | 5.31% |
| 2025-03-03 | 21.04 | 20.95 | -0.01 | -0.05% | 20.65 | 21.43 | 135052 | 28410 | 5.96% |
| 2025-02-28 | 22.41 | 20.96 | -1.85 | -8.11% | 20.90 | 22.71 | 238580 | 51631 | 10.53% |
| 2025-02-27 | 23.00 | 22.81 | -0.11 | -0.48% | 22.18 | 23.16 | 223841 | 50698 | 9.88% |
| 2025-02-26 | 23.00 | 22.92 | -0.08 | -0.35% | 22.47 | 23.44 | 283740 | 65065 | 12.52% |
| 2025-02-25 | 22.01 | 23.00 | 0.40 | 1.77% | 21.98 | 23.48 | 349481 | 79836 | 15.42% |
| 2025-02-24 | 22.90 | 22.60 | -0.22 | -0.96% | 22.06 | 22.91 | 265382 | 59781 | 11.71% |
| 2025-02-21 | 22.79 | 22.82 | -0.51 | -2.19% | 22.27 | 23.20 | 464913 | 105255 | 20.52% |
| 2025-02-20 | 20.93 | 23.33 | 2.99 | 14.70% | 20.78 | 23.50 | 616774 | 138110 | 27.22% |
| 2025-02-19 | 19.59 | 20.34 | 0.89 | 4.58% | 19.46 | 20.38 | 165075 | 33077 | 7.29% |
| 2025-02-18 | 20.12 | 19.45 | -0.57 | -2.85% | 19.36 | 20.29 | 144515 | 28556 | 6.38% |
| 2025-02-17 | 19.93 | 20.02 | 0.09 | 0.45% | 19.86 | 20.33 | 144310 | 29003 | 6.37% |
| 2025-02-14 | 20.10 | 19.93 | -0.16 | -0.80% | 19.73 | 20.48 | 167338 | 33622 | 7.39% |
| 2025-02-13 | 20.69 | 20.09 | -0.74 | -3.55% | 20.03 | 20.77 | 204659 | 41444 | 9.03% |
| 2025-02-12 | 20.81 | 20.83 | 0.06 | 0.29% | 20.71 | 21.07 | 162471 | 33876 | 7.17% |
| 2025-02-11 | 21.12 | 20.77 | -0.41 | -1.94% | 20.70 | 21.20 | 173046 | 36068 | 7.64% |
| 2025-02-10 | 20.84 | 21.18 | 0.44 | 2.12% | 20.73 | 21.48 | 261517 | 55045 | 11.54% |
| 2025-02-07 | 20.39 | 20.74 | 0.42 | 2.07% | 20.17 | 22.00 | 457441 | 96115 | 20.19% |
| 2025-02-06 | 18.99 | 20.32 | 1.18 | 6.17% | 18.94 | 20.40 | 282726 | 56371 | 12.48% |
| 2025-02-05 | 18.98 | 19.14 | 0.53 | 2.85% | 18.88 | 19.30 | 128610 | 24569 | 5.64% |
| 2025-01-27 | 19.23 | 18.61 | -0.47 | -2.46% | 18.55 | 19.36 | 107756 | 20237 | 4.72% |
| 2025-01-24 | 18.30 | 19.08 | 0.70 | 3.81% | 18.30 | 19.13 | 157185 | 29571 | 6.89% |
| 2025-01-23 | 18.60 | 18.38 | -0.05 | -0.27% | 18.38 | 19.04 | 160579 | 30069 | 7.04% |
| 2025-01-22 | 18.39 | 18.43 | -0.06 | -0.32% | 18.21 | 18.73 | 124696 | 23090 | 5.46% |
| 2025-01-21 | 18.43 | 18.49 | 0.31 | 1.71% | 18.18 | 18.70 | 145058 | 26760 | 6.36% |
| 2025-01-20 | 17.83 | 18.18 | 0.63 | 3.59% | 17.59 | 18.72 | 155896 | 28257 | 6.83% |
| 2025-01-17 | 17.48 | 17.55 | -0.01 | -0.06% | 17.18 | 17.74 | 102160 | 17865 | 4.48% |
| 2025-01-16 | 17.52 | 17.56 | 0.26 | 1.50% | 17.34 | 18.04 | 121670 | 21509 | 5.33% |
| 2025-01-15 | 17.79 | 17.30 | -0.45 | -2.54% | 17.26 | 17.91 | 118577 | 20729 | 5.20% |
| 2025-01-14 | 16.91 | 17.75 | 0.92 | 5.47% | 16.71 | 17.83 | 190097 | 33143 | 8.33% |
| 2025-01-13 | 17.12 | 16.83 | -0.93 | -5.24% | 16.43 | 17.26 | 182948 | 30756 | 8.02% |
| 2025-01-10 | 19.72 | 17.76 | -2.17 | -10.89% | 17.50 | 19.78 | 321414 | 60520 | 14.08% |
| 2025-01-09 | 19.96 | 19.93 | -0.39 | -1.92% | 19.71 | 20.62 | 249015 | 50034 | 10.91% |
| 2025-01-08 | 20.87 | 20.32 | -0.87 | -4.11% | 19.29 | 21.06 | 348171 | 70633 | 15.26% |
| 2025-01-07 | 20.19 | 21.19 | 0.43 | 2.07% | 20.01 | 21.29 | 399408 | 82363 | 17.50% |
| 2025-01-06 | 19.01 | 20.76 | 1.10 | 5.60% | 18.40 | 20.76 | 452635 | 89406 | 19.83% |
| 2025-01-03 | 19.48 | 19.66 | 0.60 | 3.15% | 18.45 | 20.36 | 384406 | 75533 | 16.84% |
| 2025-01-02 | 19.43 | 19.06 | -0.66 | -3.35% | 18.70 | 20.29 | 238392 | 46489 | 10.45% |
| 2024-12-31 | 19.59 | 19.72 | 0.16 | 0.82% | 18.96 | 20.44 | 268647 | 53280 | 11.77% |
| 2024-12-30 | 19.60 | 19.56 | -0.12 | -0.61% | 19.40 | 20.29 | 167812 | 33344 | 7.35% |
| 2024-12-27 | 20.10 | 19.68 | -0.54 | -2.67% | 19.60 | 20.23 | 217801 | 43306 | 9.54% |
| 2024-12-26 | 19.41 | 20.22 | 0.42 | 2.12% | 19.33 | 20.98 | 356469 | 71873 | 15.62% |