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 | 21.21 | 21.40 | -0.08 | -0.37% | 21.13 | 21.82 | 22503 | 4822 | 3.27% |
| 2025-04-02 | 21.53 | 21.48 | -0.46 | -2.10% | 21.27 | 21.80 | 34941 | 7513 | 5.07% |
| 2025-04-01 | 20.51 | 21.94 | 1.46 | 7.13% | 20.49 | 22.73 | 55507 | 12089 | 8.06% |
| 2025-03-31 | 20.62 | 20.48 | -0.13 | -0.63% | 20.10 | 20.69 | 12449 | 2536 | 1.81% |
| 2025-03-28 | 21.08 | 20.61 | -0.70 | -3.28% | 20.60 | 21.19 | 16888 | 3519 | 2.45% |
| 2025-03-27 | 21.01 | 21.31 | 0.30 | 1.43% | 20.76 | 21.43 | 25126 | 5320 | 3.65% |
| 2025-03-26 | 20.69 | 21.01 | 0.46 | 2.24% | 20.48 | 21.07 | 13040 | 2712 | 1.89% |
| 2025-03-25 | 20.25 | 20.55 | 0.23 | 1.13% | 20.07 | 20.68 | 9655 | 1968 | 1.40% |
| 2025-03-24 | 20.40 | 20.32 | -0.20 | -0.97% | 20.00 | 20.65 | 9601 | 1948 | 1.39% |
| 2025-03-21 | 20.64 | 20.52 | -0.22 | -1.06% | 20.43 | 20.83 | 7368 | 1519 | 1.07% |
| 2025-03-20 | 20.61 | 20.74 | 0.06 | 0.29% | 20.55 | 20.81 | 6311 | 1307 | 0.92% |
| 2025-03-19 | 20.73 | 20.68 | -0.03 | -0.14% | 20.60 | 20.77 | 6754 | 1396 | 0.98% |
| 2025-03-18 | 20.54 | 20.71 | 0.10 | 0.49% | 20.54 | 20.71 | 5395 | 1112 | 0.78% |
| 2025-03-17 | 20.85 | 20.61 | -0.05 | -0.24% | 20.50 | 20.85 | 6872 | 1415 | 1.00% |
| 2025-03-14 | 20.42 | 20.66 | 0.28 | 1.37% | 20.21 | 20.67 | 11159 | 2288 | 1.62% |
| 2025-03-13 | 20.40 | 20.38 | -0.07 | -0.34% | 20.10 | 20.57 | 8963 | 1823 | 1.30% |
| 2025-03-12 | 20.49 | 20.45 | 0.03 | 0.15% | 20.33 | 20.50 | 5975 | 1220 | 0.87% |
| 2025-03-11 | 20.31 | 20.42 | 0.08 | 0.39% | 20.18 | 20.45 | 6183 | 1256 | 0.90% |
| 2025-03-10 | 20.19 | 20.34 | 0.16 | 0.79% | 20.19 | 20.55 | 9864 | 2009 | 1.43% |
| 2025-03-07 | 20.16 | 20.18 | 0.02 | 0.10% | 20.09 | 20.21 | 7776 | 1567 | 1.13% |
| 2025-03-06 | 19.96 | 20.16 | 0.19 | 0.95% | 19.96 | 20.22 | 9622 | 1937 | 1.40% |
| 2025-03-05 | 20.00 | 19.97 | -0.10 | -0.50% | 19.80 | 20.08 | 6859 | 1365 | 1.00% |
| 2025-03-04 | 19.64 | 20.07 | 0.23 | 1.16% | 19.64 | 20.10 | 6828 | 1362 | 0.99% |
| 2025-03-03 | 19.69 | 19.84 | 0.21 | 1.07% | 19.53 | 19.97 | 6064 | 1202 | 0.88% |
| 2025-02-28 | 20.02 | 19.63 | -0.39 | -1.95% | 19.51 | 20.02 | 9175 | 1808 | 1.33% |
| 2025-02-27 | 20.01 | 20.02 | 0.00 | 0.00% | 19.76 | 20.05 | 7837 | 1560 | 1.14% |
| 2025-02-26 | 19.80 | 20.02 | 0.22 | 1.11% | 19.73 | 20.02 | 7850 | 1566 | 1.14% |
| 2025-02-25 | 19.75 | 19.80 | -0.06 | -0.30% | 19.71 | 19.91 | 5260 | 1043 | 0.76% |
| 2025-02-24 | 19.71 | 19.86 | 0.12 | 0.61% | 19.59 | 19.99 | 7055 | 1399 | 1.02% |
| 2025-02-21 | 19.75 | 19.74 | -0.02 | -0.10% | 19.59 | 19.85 | 7507 | 1480 | 1.09% |
| 2025-02-20 | 19.50 | 19.76 | 0.21 | 1.07% | 19.45 | 19.76 | 5415 | 1065 | 0.79% |
| 2025-02-19 | 19.27 | 19.55 | 0.28 | 1.45% | 19.27 | 19.57 | 4512 | 879 | 0.66% |
| 2025-02-18 | 19.65 | 19.27 | -0.44 | -2.23% | 19.21 | 19.78 | 7036 | 1370 | 1.02% |
| 2025-02-17 | 19.68 | 19.71 | 0.08 | 0.41% | 19.59 | 19.77 | 5509 | 1084 | 0.80% |
| 2025-02-14 | 19.60 | 19.63 | 0.01 | 0.05% | 19.57 | 19.73 | 5162 | 1013 | 0.75% |
| 2025-02-13 | 19.80 | 19.62 | -0.18 | -0.91% | 19.58 | 19.85 | 5036 | 991 | 0.73% |
| 2025-02-12 | 19.99 | 19.80 | 0.01 | 0.05% | 19.66 | 19.99 | 5442 | 1074 | 0.79% |
| 2025-02-11 | 19.83 | 19.79 | -0.04 | -0.20% | 19.68 | 19.88 | 6214 | 1227 | 0.90% |
| 2025-02-10 | 19.74 | 19.83 | 0.16 | 0.81% | 19.60 | 19.83 | 5007 | 987 | 0.73% |
| 2025-02-07 | 19.70 | 19.67 | 0.05 | 0.25% | 19.53 | 19.82 | 6761 | 1330 | 0.98% |
| 2025-02-06 | 19.42 | 19.62 | 0.10 | 0.51% | 19.42 | 19.66 | 4711 | 922 | 0.68% |
| 2025-02-05 | 19.76 | 19.52 | -0.04 | -0.20% | 19.43 | 19.76 | 4840 | 947 | 0.70% |
| 2025-01-27 | 19.70 | 19.56 | 0.06 | 0.31% | 19.50 | 19.86 | 5379 | 1059 | 0.78% |
| 2025-01-24 | 19.38 | 19.50 | 0.09 | 0.46% | 19.19 | 19.54 | 6742 | 1307 | 0.98% |
| 2025-01-23 | 19.36 | 19.41 | 0.20 | 1.04% | 19.26 | 19.75 | 7607 | 1486 | 1.10% |
| 2025-01-22 | 19.02 | 19.21 | -0.02 | -0.10% | 19.02 | 19.35 | 3796 | 728 | 0.55% |
| 2025-01-21 | 19.50 | 19.23 | -0.12 | -0.62% | 19.16 | 19.53 | 3445 | 664 | 0.50% |
| 2025-01-20 | 19.28 | 19.35 | 0.17 | 0.89% | 19.16 | 19.48 | 3693 | 715 | 0.54% |
| 2025-01-17 | 19.28 | 19.18 | 0.07 | 0.37% | 19.00 | 19.28 | 3861 | 739 | 0.56% |
| 2025-01-16 | 19.05 | 19.11 | 0.04 | 0.21% | 19.00 | 19.28 | 4245 | 813 | 0.62% |
| 2025-01-15 | 19.02 | 19.07 | 0.08 | 0.42% | 18.82 | 19.20 | 4848 | 922 | 0.70% |
| 2025-01-14 | 18.48 | 18.99 | 0.53 | 2.87% | 18.47 | 18.99 | 5458 | 1028 | 0.79% |
| 2025-01-13 | 18.42 | 18.46 | 0.04 | 0.22% | 18.14 | 18.59 | 4094 | 751 | 0.59% |
| 2025-01-10 | 18.91 | 18.42 | -0.37 | -1.97% | 18.42 | 18.94 | 4647 | 866 | 0.76% |
| 2025-01-09 | 18.68 | 18.79 | 0.24 | 1.29% | 18.49 | 18.83 | 4306 | 807 | 0.70% |
| 2025-01-08 | 18.68 | 18.55 | -0.18 | -0.96% | 18.28 | 18.86 | 6621 | 1231 | 1.08% |
| 2025-01-07 | 18.57 | 18.73 | 0.16 | 0.86% | 18.41 | 18.76 | 5244 | 975 | 0.85% |
| 2025-01-06 | 18.58 | 18.57 | -0.06 | -0.32% | 18.14 | 18.92 | 5631 | 1046 | 0.92% |
| 2025-01-03 | 19.30 | 18.63 | -0.71 | -3.67% | 18.62 | 19.58 | 8345 | 1586 | 1.36% |
| 2025-01-02 | 19.73 | 19.34 | -0.42 | -2.13% | 19.18 | 20.04 | 7656 | 1503 | 1.25% |
| 2024-12-31 | 20.20 | 19.76 | -0.44 | -2.18% | 19.70 | 20.36 | 7390 | 1473 | 1.20% |
| 2024-12-30 | 20.51 | 20.20 | -0.15 | -0.74% | 20.10 | 20.55 | 4833 | 980 | 0.79% |
| 2024-12-27 | 20.32 | 20.35 | 0.12 | 0.59% | 19.93 | 20.51 | 4602 | 938 | 0.75% |
| 2024-12-26 | 19.88 | 20.23 | 0.24 | 1.20% | 19.87 | 20.32 | 5057 | 1020 | 0.82% |
| 2024-12-25 | 20.64 | 19.99 | -0.43 | -2.11% | 19.88 | 20.64 | 8401 | 1686 | 1.37% |