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 | 20.20 | 20.06 | -0.34 | -1.67% | 19.88 | 20.60 | 96900 | 19525 | 1.90% |
| 2025-04-02 | 20.79 | 20.40 | -0.34 | -1.64% | 20.32 | 20.86 | 106045 | 21814 | 2.08% |
| 2025-04-01 | 20.33 | 20.74 | 0.45 | 2.22% | 20.17 | 21.03 | 161063 | 33324 | 3.16% |
| 2025-03-31 | 20.15 | 20.29 | 0.13 | 0.64% | 19.79 | 20.90 | 140354 | 28642 | 2.76% |
| 2025-03-28 | 20.53 | 20.16 | -0.45 | -2.18% | 20.16 | 20.75 | 79230 | 16145 | 1.56% |
| 2025-03-27 | 20.11 | 20.61 | 0.21 | 1.03% | 19.80 | 20.78 | 150759 | 30731 | 2.96% |
| 2025-03-26 | 19.45 | 20.40 | 0.87 | 4.45% | 19.39 | 21.00 | 177034 | 36022 | 3.48% |
| 2025-03-25 | 19.53 | 19.53 | 0.00 | 0.00% | 19.43 | 19.90 | 60062 | 11802 | 1.18% |
| 2025-03-24 | 20.06 | 19.53 | -0.64 | -3.17% | 19.11 | 20.20 | 105995 | 20780 | 2.08% |
| 2025-03-21 | 20.40 | 20.17 | -0.35 | -1.71% | 20.09 | 20.73 | 83140 | 16915 | 1.63% |
| 2025-03-20 | 20.17 | 20.52 | 0.34 | 1.68% | 20.08 | 20.85 | 91420 | 18756 | 1.80% |
| 2025-03-19 | 20.42 | 20.18 | -0.38 | -1.85% | 20.12 | 20.45 | 84153 | 17033 | 1.65% |
| 2025-03-18 | 20.60 | 20.56 | 0.03 | 0.15% | 20.48 | 20.83 | 66997 | 13820 | 1.32% |
| 2025-03-17 | 20.70 | 20.53 | -0.16 | -0.77% | 20.49 | 20.76 | 71442 | 14700 | 1.40% |
| 2025-03-14 | 20.49 | 20.69 | 0.21 | 1.03% | 20.24 | 20.77 | 95059 | 19560 | 1.87% |
| 2025-03-13 | 20.82 | 20.48 | -0.48 | -2.29% | 20.20 | 20.92 | 106468 | 21860 | 2.09% |
| 2025-03-12 | 21.38 | 20.96 | 0.10 | 0.48% | 20.90 | 21.50 | 134791 | 28420 | 2.65% |
| 2025-03-11 | 20.37 | 20.86 | 0.05 | 0.24% | 20.26 | 20.93 | 127086 | 26265 | 2.50% |
| 2025-03-10 | 21.00 | 20.84 | 0.22 | 1.07% | 20.66 | 21.48 | 218133 | 45975 | 4.28% |
| 2025-03-07 | 20.44 | 20.62 | 0.05 | 0.24% | 20.30 | 20.95 | 117615 | 24293 | 2.31% |
| 2025-03-06 | 20.30 | 20.57 | 0.34 | 1.68% | 20.20 | 20.67 | 101505 | 20823 | 1.99% |
| 2025-03-05 | 20.37 | 20.23 | -0.14 | -0.69% | 20.02 | 20.45 | 74071 | 14943 | 1.45% |
| 2025-03-04 | 19.50 | 20.37 | 0.77 | 3.93% | 19.41 | 20.64 | 121245 | 24462 | 2.38% |
| 2025-03-03 | 19.57 | 19.60 | 0.00 | 0.00% | 19.46 | 20.04 | 78799 | 15595 | 1.55% |
| 2025-02-28 | 20.28 | 19.60 | -0.85 | -4.16% | 19.57 | 20.40 | 97039 | 19287 | 1.91% |
| 2025-02-27 | 20.67 | 20.45 | -0.24 | -1.16% | 20.00 | 20.68 | 117858 | 23972 | 2.31% |
| 2025-02-26 | 20.46 | 20.69 | 0.22 | 1.07% | 20.23 | 20.81 | 110901 | 22850 | 2.18% |
| 2025-02-25 | 20.15 | 20.47 | 0.07 | 0.34% | 20.05 | 20.71 | 117110 | 23927 | 2.30% |
| 2025-02-24 | 19.96 | 20.40 | 0.38 | 1.90% | 19.80 | 20.57 | 144483 | 29242 | 2.84% |
| 2025-02-21 | 19.89 | 20.02 | 0.25 | 1.26% | 19.65 | 20.05 | 107151 | 21319 | 2.10% |
| 2025-02-20 | 19.50 | 19.77 | 0.19 | 0.97% | 19.46 | 19.83 | 106345 | 20910 | 2.09% |
| 2025-02-19 | 18.93 | 19.58 | 0.70 | 3.71% | 18.88 | 19.58 | 95001 | 18408 | 1.87% |
| 2025-02-18 | 19.43 | 18.88 | -0.57 | -2.93% | 18.76 | 19.56 | 81438 | 15607 | 1.60% |
| 2025-02-17 | 19.50 | 19.45 | -0.03 | -0.15% | 19.28 | 19.66 | 88948 | 17313 | 1.75% |
| 2025-02-14 | 19.35 | 19.48 | 0.04 | 0.21% | 19.18 | 19.53 | 72001 | 13948 | 1.41% |
| 2025-02-13 | 19.80 | 19.44 | -0.36 | -1.82% | 19.40 | 19.89 | 82772 | 16185 | 1.63% |
| 2025-02-12 | 19.49 | 19.80 | 0.25 | 1.28% | 19.41 | 19.82 | 74933 | 14763 | 1.47% |
| 2025-02-11 | 19.58 | 19.55 | 0.03 | 0.15% | 19.26 | 19.73 | 82350 | 16065 | 1.62% |
| 2025-02-10 | 19.35 | 19.52 | 0.19 | 0.98% | 19.17 | 19.56 | 80538 | 15622 | 1.58% |
| 2025-02-07 | 19.09 | 19.33 | 0.22 | 1.15% | 19.04 | 19.56 | 94543 | 18237 | 1.86% |
| 2025-02-06 | 18.39 | 19.11 | 0.63 | 3.41% | 18.36 | 19.12 | 85813 | 16172 | 1.69% |
| 2025-02-05 | 18.45 | 18.48 | 0.28 | 1.54% | 18.38 | 18.70 | 54652 | 10126 | 1.07% |
| 2025-01-27 | 18.88 | 18.20 | -0.56 | -2.99% | 18.20 | 18.88 | 61960 | 11467 | 1.22% |
| 2025-01-24 | 18.42 | 18.76 | 0.43 | 2.35% | 18.34 | 18.78 | 66114 | 12316 | 1.30% |
| 2025-01-23 | 18.65 | 18.33 | -0.13 | -0.70% | 18.33 | 18.93 | 70916 | 13244 | 1.39% |
| 2025-01-22 | 18.55 | 18.46 | -0.22 | -1.18% | 18.31 | 18.65 | 41166 | 7600 | 0.81% |
| 2025-01-21 | 18.75 | 18.68 | -0.01 | -0.05% | 18.45 | 18.80 | 40224 | 7484 | 0.79% |
| 2025-01-20 | 18.64 | 18.69 | 0.14 | 0.75% | 18.51 | 18.80 | 49922 | 9325 | 0.98% |
| 2025-01-17 | 18.33 | 18.55 | 0.14 | 0.76% | 18.24 | 18.77 | 54259 | 10061 | 1.07% |
| 2025-01-16 | 18.43 | 18.41 | 0.11 | 0.60% | 18.22 | 18.78 | 60708 | 11212 | 1.19% |
| 2025-01-15 | 18.51 | 18.30 | -0.23 | -1.24% | 18.22 | 18.58 | 54292 | 9960 | 1.07% |
| 2025-01-14 | 17.83 | 18.53 | 0.84 | 4.75% | 17.71 | 18.58 | 75984 | 13888 | 1.49% |
| 2025-01-13 | 17.40 | 17.69 | 0.08 | 0.45% | 17.28 | 17.90 | 45804 | 8070 | 0.90% |
| 2025-01-10 | 17.90 | 17.61 | -0.35 | -1.95% | 17.61 | 18.26 | 62752 | 11302 | 1.23% |
| 2025-01-09 | 17.70 | 17.96 | 0.16 | 0.90% | 17.68 | 18.14 | 51131 | 9205 | 1.00% |
| 2025-01-08 | 18.05 | 17.80 | -0.30 | -1.66% | 17.28 | 18.07 | 72159 | 12752 | 1.42% |
| 2025-01-07 | 17.78 | 18.10 | 0.32 | 1.80% | 17.71 | 18.16 | 56295 | 10093 | 1.11% |
| 2025-01-06 | 17.79 | 17.78 | -0.02 | -0.11% | 17.56 | 17.96 | 54452 | 9683 | 1.07% |
| 2025-01-03 | 18.39 | 17.80 | -0.55 | -3.00% | 17.73 | 18.47 | 79260 | 14376 | 1.56% |
| 2025-01-02 | 19.16 | 18.35 | -0.81 | -4.23% | 18.12 | 19.21 | 93521 | 17499 | 1.84% |
| 2024-12-31 | 19.91 | 19.16 | -0.75 | -3.77% | 19.13 | 20.07 | 79570 | 15463 | 1.56% |
| 2024-12-30 | 19.98 | 19.91 | -0.08 | -0.40% | 19.63 | 20.24 | 59736 | 11936 | 1.17% |
| 2024-12-27 | 20.08 | 19.99 | -0.06 | -0.30% | 19.96 | 20.40 | 60314 | 12184 | 1.18% |
| 2024-12-26 | 19.71 | 20.05 | 0.27 | 1.37% | 19.67 | 20.17 | 51048 | 10235 | 1.00% |