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 | 20.57 | 21.21 | 0.27 | 1.29% | 20.57 | 22.13 | 28775 | 6133 | 6.62% |
| 2025-04-02 | 20.70 | 20.94 | 0.30 | 1.45% | 20.46 | 21.08 | 13893 | 2902 | 3.20% |
| 2025-04-01 | 19.90 | 20.64 | 0.69 | 3.46% | 19.90 | 20.99 | 18239 | 3764 | 4.20% |
| 2025-03-31 | 19.92 | 19.95 | -0.11 | -0.55% | 19.50 | 20.04 | 14226 | 2804 | 3.27% |
| 2025-03-28 | 20.45 | 20.06 | -0.54 | -2.62% | 19.94 | 20.60 | 13498 | 2723 | 3.11% |
| 2025-03-27 | 20.34 | 20.60 | 0.16 | 0.78% | 19.98 | 20.95 | 17863 | 3666 | 4.11% |
| 2025-03-26 | 19.59 | 20.44 | 0.89 | 4.55% | 19.37 | 20.98 | 25349 | 5180 | 5.83% |
| 2025-03-25 | 19.49 | 19.55 | 0.02 | 0.10% | 18.97 | 19.80 | 18416 | 3563 | 4.24% |
| 2025-03-24 | 20.96 | 19.53 | -1.39 | -6.64% | 19.20 | 20.96 | 24191 | 4802 | 5.57% |
| 2025-03-21 | 21.23 | 20.92 | -0.44 | -2.06% | 20.66 | 21.36 | 13332 | 2794 | 3.07% |
| 2025-03-20 | 21.37 | 21.36 | -0.11 | -0.51% | 21.01 | 21.60 | 11643 | 2484 | 2.68% |
| 2025-03-19 | 21.64 | 21.47 | -0.10 | -0.46% | 21.35 | 21.74 | 12974 | 2790 | 2.99% |
| 2025-03-18 | 21.35 | 21.57 | 0.21 | 0.98% | 21.16 | 21.57 | 9288 | 1990 | 2.14% |
| 2025-03-17 | 21.25 | 21.36 | 0.11 | 0.52% | 20.98 | 21.47 | 10184 | 2160 | 2.34% |
| 2025-03-14 | 20.70 | 21.25 | 0.49 | 2.36% | 20.50 | 21.36 | 18492 | 3873 | 4.25% |
| 2025-03-13 | 21.03 | 20.76 | -0.17 | -0.81% | 20.33 | 21.04 | 10333 | 2129 | 2.38% |
| 2025-03-12 | 21.15 | 20.93 | -0.09 | -0.43% | 20.81 | 21.16 | 9847 | 2064 | 2.27% |
| 2025-03-11 | 20.83 | 21.02 | 0.02 | 0.10% | 20.58 | 21.02 | 9409 | 1956 | 2.16% |
| 2025-03-10 | 21.11 | 21.00 | 0.03 | 0.14% | 20.79 | 21.34 | 12554 | 2644 | 2.89% |
| 2025-03-07 | 20.95 | 20.97 | 0.02 | 0.10% | 20.76 | 21.32 | 12937 | 2720 | 2.98% |
| 2025-03-06 | 20.75 | 20.95 | 0.22 | 1.06% | 20.66 | 21.12 | 13850 | 2893 | 3.19% |
| 2025-03-05 | 20.70 | 20.73 | -0.02 | -0.10% | 20.33 | 20.88 | 10430 | 2145 | 2.40% |
| 2025-03-04 | 20.39 | 20.75 | 0.25 | 1.22% | 20.24 | 20.76 | 10703 | 2206 | 2.46% |
| 2025-03-03 | 20.00 | 20.50 | 0.51 | 2.55% | 20.00 | 20.66 | 14057 | 2875 | 3.23% |
| 2025-02-28 | 20.41 | 19.99 | -0.54 | -2.63% | 19.93 | 20.55 | 8436 | 1704 | 1.94% |
| 2025-02-27 | 20.63 | 20.53 | -0.10 | -0.48% | 20.12 | 20.76 | 11696 | 2386 | 2.69% |
| 2025-02-26 | 20.48 | 20.63 | 0.16 | 0.78% | 20.43 | 20.73 | 8947 | 1842 | 2.06% |
| 2025-02-25 | 20.66 | 20.47 | -0.46 | -2.20% | 20.32 | 20.83 | 12346 | 2540 | 2.84% |
| 2025-02-24 | 20.51 | 20.93 | 0.35 | 1.70% | 20.35 | 21.10 | 18038 | 3745 | 4.15% |
| 2025-02-21 | 20.73 | 20.58 | -0.25 | -1.20% | 20.42 | 20.92 | 12485 | 2569 | 2.87% |
| 2025-02-20 | 20.75 | 20.83 | 0.14 | 0.68% | 20.53 | 20.95 | 12710 | 2634 | 2.92% |
| 2025-02-19 | 19.92 | 20.69 | 0.70 | 3.50% | 19.92 | 20.85 | 15802 | 3253 | 3.64% |
| 2025-02-18 | 20.75 | 19.99 | -0.62 | -3.01% | 19.95 | 20.95 | 13116 | 2673 | 3.02% |
| 2025-02-17 | 20.45 | 20.61 | 0.10 | 0.49% | 20.11 | 20.79 | 14667 | 3013 | 3.37% |
| 2025-02-14 | 20.64 | 20.51 | 0.06 | 0.29% | 20.30 | 20.73 | 14634 | 3002 | 3.37% |
| 2025-02-13 | 20.90 | 20.45 | -0.63 | -2.99% | 20.31 | 21.06 | 21604 | 4441 | 4.97% |
| 2025-02-12 | 21.33 | 21.08 | -0.72 | -3.30% | 20.83 | 21.79 | 28952 | 6116 | 6.66% |
| 2025-02-11 | 20.70 | 21.80 | 1.05 | 5.06% | 20.28 | 21.93 | 38831 | 8260 | 8.93% |
| 2025-02-10 | 20.06 | 20.75 | 0.76 | 3.80% | 19.82 | 21.40 | 18534 | 3811 | 4.26% |
| 2025-02-07 | 20.00 | 19.99 | -0.05 | -0.25% | 19.77 | 20.34 | 10716 | 2154 | 2.47% |
| 2025-02-06 | 19.79 | 20.04 | 0.28 | 1.42% | 19.64 | 20.08 | 11903 | 2365 | 2.74% |
| 2025-02-05 | 19.99 | 19.76 | 0.18 | 0.92% | 19.51 | 19.99 | 9463 | 1871 | 2.18% |
| 2025-01-27 | 19.53 | 19.58 | 0.13 | 0.67% | 19.48 | 19.89 | 14094 | 2777 | 3.24% |
| 2025-01-24 | 19.67 | 19.45 | -0.12 | -0.61% | 19.15 | 19.78 | 14920 | 2894 | 3.43% |
| 2025-01-23 | 19.46 | 19.57 | 0.22 | 1.14% | 19.25 | 20.06 | 17618 | 3457 | 4.05% |
| 2025-01-22 | 19.17 | 19.35 | 0.18 | 0.94% | 18.88 | 20.42 | 20853 | 4056 | 4.80% |
| 2025-01-21 | 19.30 | 19.17 | -0.07 | -0.36% | 19.03 | 19.58 | 12743 | 2451 | 2.93% |
| 2025-01-20 | 18.90 | 19.24 | 0.88 | 4.79% | 18.46 | 19.51 | 21211 | 4065 | 4.88% |
| 2025-01-17 | 18.27 | 18.36 | 0.09 | 0.49% | 18.08 | 18.51 | 7294 | 1335 | 1.68% |
| 2025-01-16 | 18.57 | 18.27 | -0.22 | -1.19% | 18.22 | 18.76 | 7805 | 1442 | 1.80% |
| 2025-01-15 | 18.75 | 18.49 | -0.27 | -1.44% | 18.35 | 18.81 | 7747 | 1435 | 1.78% |
| 2025-01-14 | 17.60 | 18.76 | 1.12 | 6.35% | 17.39 | 18.76 | 12022 | 2186 | 2.77% |
| 2025-01-13 | 17.19 | 17.64 | 0.12 | 0.68% | 16.80 | 17.72 | 9724 | 1689 | 2.24% |
| 2025-01-10 | 18.10 | 17.52 | -0.56 | -3.10% | 17.48 | 18.43 | 8934 | 1596 | 2.06% |
| 2025-01-09 | 17.90 | 18.08 | 0.01 | 0.06% | 17.90 | 18.29 | 9418 | 1706 | 2.17% |
| 2025-01-08 | 18.00 | 18.07 | -0.03 | -0.17% | 17.43 | 18.40 | 13116 | 2359 | 3.02% |
| 2025-01-07 | 17.64 | 18.10 | 0.61 | 3.49% | 17.30 | 18.26 | 11704 | 2080 | 2.69% |
| 2025-01-06 | 17.43 | 17.49 | -0.01 | -0.06% | 16.51 | 17.71 | 14142 | 2441 | 3.25% |
| 2025-01-03 | 18.39 | 17.50 | -0.90 | -4.89% | 17.50 | 18.60 | 14323 | 2567 | 3.30% |
| 2025-01-02 | 18.68 | 18.40 | -0.39 | -2.08% | 18.11 | 19.26 | 16569 | 3102 | 3.81% |
| 2024-12-31 | 19.29 | 18.79 | -0.52 | -2.69% | 18.62 | 19.52 | 10137 | 1921 | 2.33% |
| 2024-12-30 | 19.39 | 19.31 | -0.28 | -1.43% | 18.77 | 19.59 | 8437 | 1621 | 1.94% |
| 2024-12-27 | 19.63 | 19.59 | 0.32 | 1.66% | 19.22 | 19.96 | 8846 | 1740 | 2.04% |
| 2024-12-26 | 19.08 | 19.27 | 0.34 | 1.80% | 18.96 | 19.74 | 11240 | 2184 | 2.59% |
| 2024-12-25 | 19.69 | 18.93 | -0.76 | -3.86% | 18.80 | 19.78 | 10385 | 1979 | 2.39% |