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 | 20.37 | 20.51 | -0.13 | -0.63% | 20.33 | 21.02 | 33431 | 6919 | 4.07% |
| 2025-04-02 | 20.75 | 20.64 | -0.06 | -0.29% | 20.35 | 21.00 | 48373 | 10029 | 5.89% |
| 2025-04-01 | 20.84 | 20.70 | 0.61 | 3.04% | 20.58 | 21.48 | 95324 | 20075 | 11.61% |
| 2025-03-31 | 19.70 | 20.09 | 0.22 | 1.11% | 19.51 | 20.41 | 39274 | 7827 | 4.78% |
| 2025-03-28 | 19.71 | 19.87 | 0.19 | 0.97% | 19.58 | 20.41 | 38500 | 7725 | 4.69% |
| 2025-03-27 | 19.36 | 19.68 | 0.27 | 1.39% | 18.93 | 19.69 | 22724 | 4417 | 2.77% |
| 2025-03-26 | 19.16 | 19.41 | 0.25 | 1.30% | 18.93 | 19.55 | 16661 | 3224 | 2.03% |
| 2025-03-25 | 19.09 | 19.16 | 0.04 | 0.21% | 18.68 | 19.17 | 19095 | 3621 | 2.33% |
| 2025-03-24 | 19.52 | 19.12 | -0.40 | -2.05% | 18.80 | 19.67 | 26142 | 5014 | 3.18% |
| 2025-03-21 | 19.80 | 19.52 | -0.40 | -2.01% | 19.46 | 20.12 | 19654 | 3872 | 2.39% |
| 2025-03-20 | 20.06 | 19.92 | -0.15 | -0.75% | 19.86 | 20.07 | 15210 | 3033 | 1.85% |
| 2025-03-19 | 20.20 | 20.07 | -0.04 | -0.20% | 19.97 | 20.25 | 19448 | 3910 | 2.37% |
| 2025-03-18 | 19.81 | 20.11 | 0.30 | 1.51% | 19.72 | 20.15 | 24343 | 4860 | 2.96% |
| 2025-03-17 | 19.88 | 19.81 | 0.13 | 0.66% | 19.54 | 19.91 | 19013 | 3751 | 2.32% |
| 2025-03-14 | 19.18 | 19.68 | 0.54 | 2.82% | 19.07 | 19.68 | 29154 | 5670 | 3.55% |
| 2025-03-13 | 19.50 | 19.14 | -0.31 | -1.59% | 19.01 | 19.55 | 21617 | 4154 | 2.63% |
| 2025-03-12 | 19.66 | 19.45 | -0.12 | -0.61% | 19.36 | 19.66 | 17432 | 3391 | 2.12% |
| 2025-03-11 | 19.60 | 19.57 | -0.26 | -1.31% | 19.40 | 19.65 | 18518 | 3608 | 2.25% |
| 2025-03-10 | 19.55 | 19.83 | 0.45 | 2.32% | 19.54 | 19.96 | 26664 | 5276 | 3.25% |
| 2025-03-07 | 19.64 | 19.38 | -0.21 | -1.07% | 19.31 | 19.64 | 14372 | 2800 | 1.75% |
| 2025-03-06 | 19.36 | 19.59 | 0.31 | 1.61% | 19.21 | 19.65 | 18914 | 3693 | 2.30% |
| 2025-03-05 | 19.52 | 19.28 | -0.34 | -1.73% | 19.18 | 19.63 | 18740 | 3612 | 2.28% |
| 2025-03-04 | 19.45 | 19.62 | 0.18 | 0.93% | 19.28 | 19.68 | 14495 | 2819 | 1.77% |
| 2025-03-03 | 19.31 | 19.44 | 0.28 | 1.46% | 19.15 | 19.72 | 21158 | 4135 | 2.58% |
| 2025-02-28 | 19.85 | 19.16 | -0.66 | -3.33% | 19.12 | 19.88 | 21509 | 4177 | 2.62% |
| 2025-02-27 | 19.95 | 19.82 | -0.15 | -0.75% | 19.45 | 19.99 | 25862 | 5100 | 3.15% |
| 2025-02-26 | 20.15 | 19.97 | 0.05 | 0.25% | 19.80 | 20.15 | 22067 | 4393 | 2.69% |
| 2025-02-25 | 20.03 | 19.92 | -0.30 | -1.48% | 19.88 | 20.27 | 16491 | 3298 | 2.01% |
| 2025-02-24 | 20.10 | 20.22 | 0.04 | 0.20% | 19.93 | 20.35 | 19464 | 3926 | 2.37% |
| 2025-02-21 | 20.20 | 20.18 | -0.08 | -0.39% | 19.95 | 20.44 | 20359 | 4092 | 2.48% |
| 2025-02-20 | 20.10 | 20.26 | 0.25 | 1.25% | 19.95 | 20.66 | 17967 | 3659 | 2.19% |
| 2025-02-19 | 19.73 | 20.01 | 0.23 | 1.16% | 19.65 | 20.07 | 12622 | 2507 | 1.54% |
| 2025-02-18 | 20.42 | 19.78 | -0.78 | -3.79% | 19.67 | 20.60 | 24307 | 4888 | 2.96% |
| 2025-02-17 | 20.68 | 20.56 | 0.12 | 0.59% | 20.38 | 20.87 | 22250 | 4591 | 2.71% |
| 2025-02-14 | 20.02 | 20.44 | 0.31 | 1.54% | 20.02 | 20.70 | 25534 | 5235 | 3.11% |
| 2025-02-13 | 20.20 | 20.13 | -0.21 | -1.03% | 20.11 | 20.35 | 13758 | 2780 | 1.68% |
| 2025-02-12 | 20.27 | 20.34 | 0.01 | 0.05% | 20.12 | 20.50 | 16413 | 3328 | 2.00% |
| 2025-02-11 | 20.62 | 20.33 | -0.35 | -1.69% | 20.31 | 20.70 | 17864 | 3645 | 2.18% |
| 2025-02-10 | 20.36 | 20.68 | 0.52 | 2.58% | 20.20 | 20.68 | 24579 | 5040 | 2.99% |
| 2025-02-07 | 19.86 | 20.16 | 0.33 | 1.66% | 19.78 | 20.41 | 29513 | 5943 | 3.59% |
| 2025-02-06 | 19.62 | 19.83 | 0.04 | 0.20% | 19.51 | 19.88 | 19718 | 3894 | 2.40% |
| 2025-02-05 | 19.57 | 19.79 | 0.35 | 1.80% | 19.54 | 19.83 | 13182 | 2603 | 1.61% |
| 2025-01-27 | 19.73 | 19.44 | -0.08 | -0.41% | 19.44 | 19.90 | 12393 | 2443 | 1.51% |
| 2025-01-24 | 19.80 | 19.52 | -0.12 | -0.61% | 19.38 | 19.80 | 15747 | 3070 | 1.92% |
| 2025-01-23 | 19.54 | 19.64 | 0.20 | 1.03% | 19.54 | 19.98 | 18319 | 3627 | 2.23% |
| 2025-01-22 | 19.65 | 19.44 | -0.13 | -0.66% | 19.30 | 19.65 | 9028 | 1752 | 1.10% |
| 2025-01-21 | 19.93 | 19.57 | -0.21 | -1.06% | 19.30 | 19.93 | 14179 | 2772 | 1.73% |
| 2025-01-20 | 19.84 | 19.78 | 0.13 | 0.66% | 19.66 | 19.93 | 13329 | 2636 | 1.62% |
| 2025-01-17 | 19.71 | 19.65 | -0.08 | -0.41% | 19.45 | 19.79 | 12274 | 2408 | 1.49% |
| 2025-01-16 | 19.88 | 19.73 | 0.17 | 0.87% | 19.45 | 20.08 | 19955 | 3943 | 2.43% |
| 2025-01-15 | 19.96 | 19.56 | -0.37 | -1.86% | 19.48 | 19.97 | 18128 | 3563 | 2.21% |
| 2025-01-14 | 19.22 | 19.93 | 0.73 | 3.80% | 19.22 | 19.96 | 24527 | 4826 | 2.99% |
| 2025-01-13 | 19.46 | 19.20 | -0.72 | -3.61% | 18.86 | 19.59 | 24753 | 4742 | 3.01% |
| 2025-01-10 | 20.70 | 19.92 | -1.18 | -5.59% | 19.88 | 20.82 | 43475 | 8790 | 5.29% |
| 2025-01-09 | 20.20 | 21.10 | 0.69 | 3.38% | 19.65 | 21.77 | 57495 | 12008 | 7.00% |
| 2025-01-08 | 19.98 | 20.41 | 0.16 | 0.79% | 19.98 | 20.86 | 30568 | 6252 | 3.72% |
| 2025-01-07 | 21.10 | 20.25 | -0.94 | -4.44% | 19.78 | 21.10 | 45499 | 9186 | 5.54% |
| 2025-01-06 | 20.00 | 21.19 | 1.50 | 7.62% | 19.99 | 21.30 | 66096 | 13812 | 8.05% |
| 2025-01-03 | 19.52 | 19.69 | 0.26 | 1.34% | 19.06 | 20.49 | 31805 | 6324 | 3.87% |
| 2025-01-02 | 20.06 | 19.43 | -0.73 | -3.62% | 19.30 | 20.26 | 20596 | 4074 | 2.51% |
| 2024-12-31 | 20.59 | 20.16 | -0.36 | -1.75% | 20.00 | 20.83 | 18540 | 3782 | 2.26% |
| 2024-12-30 | 20.46 | 20.52 | -0.16 | -0.77% | 20.30 | 20.63 | 14131 | 2891 | 1.72% |
| 2024-12-27 | 20.37 | 20.68 | 0.27 | 1.32% | 20.36 | 20.85 | 14274 | 2950 | 1.74% |
| 2024-12-26 | 20.35 | 20.41 | 0.04 | 0.20% | 20.24 | 20.65 | 12260 | 2512 | 1.49% |