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 | 20.91 | 22.18 | 1.07 | 5.07% | 20.74 | 22.48 | 47754 | 10480 | 6.24% |
| 2025-04-02 | 20.97 | 21.11 | 0.16 | 0.76% | 20.70 | 21.41 | 9564 | 2020 | 1.25% |
| 2025-04-01 | 20.43 | 20.95 | 0.59 | 2.90% | 20.43 | 21.27 | 16371 | 3437 | 2.14% |
| 2025-03-31 | 20.35 | 20.36 | -0.22 | -1.07% | 19.91 | 20.50 | 11227 | 2266 | 1.47% |
| 2025-03-28 | 20.99 | 20.58 | -0.44 | -2.09% | 20.48 | 21.21 | 11835 | 2447 | 1.55% |
| 2025-03-27 | 21.33 | 21.02 | -0.40 | -1.87% | 20.66 | 21.33 | 13038 | 2733 | 1.71% |
| 2025-03-26 | 20.87 | 21.42 | 0.48 | 2.29% | 20.51 | 21.62 | 18888 | 4040 | 2.47% |
| 2025-03-25 | 22.10 | 20.94 | -0.14 | -0.66% | 20.16 | 22.10 | 19631 | 4118 | 2.57% |
| 2025-03-24 | 22.09 | 21.08 | -1.03 | -4.66% | 20.52 | 22.33 | 21338 | 4524 | 2.79% |
| 2025-03-21 | 22.66 | 22.11 | -0.55 | -2.43% | 21.90 | 22.66 | 13894 | 3083 | 1.82% |
| 2025-03-20 | 22.45 | 22.66 | 0.23 | 1.03% | 22.18 | 23.07 | 16951 | 3841 | 2.22% |
| 2025-03-19 | 22.57 | 22.43 | -0.17 | -0.75% | 22.33 | 22.78 | 17633 | 3964 | 2.31% |
| 2025-03-18 | 21.99 | 22.60 | 0.61 | 2.77% | 21.98 | 22.70 | 23714 | 5328 | 3.10% |
| 2025-03-17 | 21.79 | 21.99 | 0.37 | 1.71% | 21.56 | 22.20 | 18795 | 4126 | 2.46% |
| 2025-03-14 | 21.25 | 21.62 | 0.36 | 1.69% | 20.99 | 21.70 | 13365 | 2862 | 1.75% |
| 2025-03-13 | 21.39 | 21.26 | -0.23 | -1.07% | 20.82 | 21.51 | 10696 | 2257 | 1.40% |
| 2025-03-12 | 21.39 | 21.49 | 0.10 | 0.47% | 21.36 | 21.80 | 7897 | 1695 | 1.03% |
| 2025-03-11 | 21.15 | 21.39 | -0.05 | -0.23% | 21.04 | 21.47 | 8006 | 1703 | 1.05% |
| 2025-03-10 | 21.38 | 21.44 | 0.09 | 0.42% | 21.12 | 21.62 | 10347 | 2217 | 1.35% |
| 2025-03-07 | 21.36 | 21.35 | -0.13 | -0.61% | 21.11 | 21.48 | 11741 | 2502 | 1.54% |
| 2025-03-06 | 21.05 | 21.48 | 0.60 | 2.87% | 20.95 | 21.50 | 17854 | 3806 | 2.33% |
| 2025-03-05 | 20.84 | 20.88 | 0.08 | 0.38% | 20.32 | 20.99 | 10665 | 2201 | 1.39% |
| 2025-03-04 | 20.39 | 20.80 | 0.40 | 1.96% | 20.35 | 20.83 | 10883 | 2249 | 1.42% |
| 2025-03-03 | 20.44 | 20.40 | 0.10 | 0.49% | 20.29 | 20.96 | 10619 | 2192 | 1.39% |
| 2025-02-28 | 20.92 | 20.30 | -0.72 | -3.43% | 20.27 | 20.99 | 8547 | 1757 | 1.12% |
| 2025-02-27 | 21.18 | 21.02 | -0.04 | -0.19% | 20.60 | 21.26 | 10807 | 2255 | 1.41% |
| 2025-02-26 | 20.96 | 21.06 | 0.07 | 0.33% | 20.89 | 21.24 | 10652 | 2245 | 1.39% |
| 2025-02-25 | 21.10 | 20.99 | -0.22 | -1.04% | 20.88 | 21.20 | 8417 | 1770 | 1.10% |
| 2025-02-24 | 20.76 | 21.21 | 0.32 | 1.53% | 20.58 | 21.25 | 14676 | 3082 | 1.92% |
| 2025-02-21 | 20.89 | 20.89 | 0.00 | 0.00% | 20.55 | 20.90 | 10679 | 2216 | 1.40% |
| 2025-02-20 | 20.61 | 20.89 | 0.22 | 1.06% | 20.61 | 20.95 | 10629 | 2209 | 1.39% |
| 2025-02-19 | 20.10 | 20.67 | 0.41 | 2.02% | 20.10 | 20.75 | 7680 | 1582 | 1.00% |
| 2025-02-18 | 21.00 | 20.26 | -0.52 | -2.50% | 20.07 | 21.09 | 8931 | 1830 | 1.17% |
| 2025-02-17 | 20.40 | 20.78 | 0.35 | 1.71% | 20.33 | 20.85 | 12506 | 2584 | 1.64% |
| 2025-02-14 | 20.48 | 20.43 | 0.16 | 0.79% | 20.24 | 20.56 | 7486 | 1528 | 0.98% |
| 2025-02-13 | 20.68 | 20.27 | -0.46 | -2.22% | 20.24 | 20.80 | 9510 | 1940 | 1.24% |
| 2025-02-12 | 20.77 | 20.73 | -0.04 | -0.19% | 20.46 | 20.81 | 9828 | 2030 | 1.29% |
| 2025-02-11 | 20.85 | 20.77 | -0.05 | -0.24% | 20.58 | 20.91 | 7667 | 1589 | 1.00% |
| 2025-02-10 | 20.58 | 20.82 | 0.34 | 1.66% | 20.31 | 20.84 | 9536 | 1963 | 1.25% |
| 2025-02-07 | 20.56 | 20.48 | 0.10 | 0.49% | 20.23 | 20.72 | 11378 | 2331 | 1.49% |
| 2025-02-06 | 20.04 | 20.38 | 0.36 | 1.80% | 19.85 | 20.40 | 10936 | 2208 | 1.43% |
| 2025-02-05 | 19.73 | 20.02 | 0.39 | 1.99% | 19.73 | 20.12 | 9065 | 1811 | 1.19% |
| 2025-01-27 | 19.94 | 19.63 | -0.24 | -1.21% | 19.63 | 20.10 | 8649 | 1718 | 1.13% |
| 2025-01-24 | 19.52 | 19.87 | 0.28 | 1.43% | 19.43 | 19.88 | 10052 | 1979 | 1.31% |
| 2025-01-23 | 19.55 | 19.59 | 0.07 | 0.36% | 19.44 | 19.92 | 8538 | 1686 | 1.12% |
| 2025-01-22 | 19.43 | 19.52 | 0.00 | 0.00% | 19.17 | 19.58 | 7875 | 1528 | 1.03% |
| 2025-01-21 | 19.72 | 19.52 | -0.16 | -0.81% | 19.28 | 19.95 | 8645 | 1688 | 1.13% |
| 2025-01-20 | 19.30 | 19.68 | 0.56 | 2.93% | 19.01 | 19.72 | 13022 | 2536 | 1.70% |
| 2025-01-17 | 19.20 | 19.12 | 0.02 | 0.10% | 18.86 | 19.24 | 8718 | 1664 | 1.14% |
| 2025-01-16 | 19.28 | 19.10 | 0.04 | 0.21% | 18.95 | 19.44 | 9745 | 1869 | 1.27% |
| 2025-01-15 | 19.43 | 19.06 | -0.19 | -0.99% | 19.06 | 19.48 | 11039 | 2118 | 1.44% |
| 2025-01-14 | 18.44 | 19.25 | 0.99 | 5.42% | 18.22 | 19.25 | 13273 | 2513 | 1.74% |
| 2025-01-13 | 18.10 | 18.26 | 0.12 | 0.66% | 17.57 | 18.49 | 9269 | 1673 | 1.21% |
| 2025-01-10 | 18.66 | 18.14 | -0.60 | -3.20% | 18.09 | 18.94 | 10043 | 1859 | 1.31% |
| 2025-01-09 | 18.65 | 18.74 | 0.09 | 0.48% | 18.40 | 18.84 | 7782 | 1454 | 1.02% |
| 2025-01-08 | 18.82 | 18.65 | -0.20 | -1.06% | 17.99 | 18.94 | 14577 | 2700 | 1.91% |
| 2025-01-07 | 18.01 | 18.85 | 0.68 | 3.74% | 18.01 | 18.86 | 16168 | 2995 | 2.11% |
| 2025-01-06 | 17.88 | 18.17 | 0.09 | 0.50% | 17.03 | 18.38 | 17002 | 3050 | 2.22% |
| 2025-01-03 | 19.04 | 18.08 | -0.95 | -4.99% | 18.01 | 19.24 | 18330 | 3390 | 2.40% |
| 2025-01-02 | 19.30 | 19.03 | -0.39 | -2.01% | 18.85 | 19.85 | 17442 | 3373 | 2.28% |
| 2024-12-31 | 20.63 | 19.42 | -0.88 | -4.33% | 19.36 | 20.77 | 22972 | 4535 | 3.00% |
| 2024-12-30 | 20.66 | 20.30 | -0.30 | -1.46% | 19.95 | 20.70 | 11535 | 2343 | 1.51% |
| 2024-12-27 | 20.46 | 20.60 | 0.11 | 0.54% | 20.46 | 20.84 | 9894 | 2046 | 1.29% |
| 2024-12-26 | 20.24 | 20.49 | 0.18 | 0.89% | 20.15 | 20.85 | 12428 | 2563 | 1.63% |
| 2024-12-25 | 20.96 | 20.31 | -0.99 | -4.65% | 20.01 | 21.08 | 23063 | 4709 | 3.02% |