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 | 19.88 | -0.65 | -3.17% | 19.66 | 20.54 | 14456 | 2904 | 2.15% |
| 2025-04-02 | 20.27 | 20.53 | 0.16 | 0.79% | 19.90 | 21.03 | 15004 | 3102 | 2.23% |
| 2025-04-01 | 20.04 | 20.37 | 0.33 | 1.65% | 20.04 | 20.87 | 11940 | 2453 | 1.78% |
| 2025-03-31 | 20.40 | 20.04 | -0.51 | -2.48% | 19.64 | 20.64 | 14706 | 2933 | 2.19% |
| 2025-03-28 | 20.98 | 20.55 | -0.43 | -2.05% | 20.51 | 21.22 | 12051 | 2505 | 1.79% |
| 2025-03-27 | 21.50 | 20.98 | -0.57 | -2.65% | 20.60 | 21.50 | 19604 | 4115 | 2.92% |
| 2025-03-26 | 20.56 | 21.55 | 0.88 | 4.26% | 20.39 | 21.80 | 28043 | 6026 | 4.18% |
| 2025-03-25 | 20.85 | 20.67 | -0.02 | -0.10% | 20.36 | 21.68 | 23602 | 4951 | 3.52% |
| 2025-03-24 | 21.72 | 20.69 | -1.13 | -5.18% | 20.10 | 21.98 | 25832 | 5396 | 3.85% |
| 2025-03-21 | 22.64 | 21.82 | -0.80 | -3.54% | 21.63 | 22.78 | 26914 | 5903 | 4.01% |
| 2025-03-20 | 22.58 | 22.62 | 0.21 | 0.94% | 22.11 | 22.99 | 38510 | 8731 | 5.74% |
| 2025-03-19 | 22.20 | 22.41 | 0.21 | 0.95% | 21.87 | 22.53 | 26837 | 5975 | 4.00% |
| 2025-03-18 | 21.68 | 22.20 | 0.50 | 2.30% | 21.56 | 22.22 | 23827 | 5244 | 3.55% |
| 2025-03-17 | 21.60 | 21.70 | 0.19 | 0.88% | 21.20 | 21.91 | 16386 | 3522 | 2.44% |
| 2025-03-14 | 20.74 | 21.51 | 0.74 | 3.56% | 20.61 | 21.53 | 22639 | 4774 | 3.37% |
| 2025-03-13 | 21.31 | 20.77 | -0.60 | -2.81% | 20.45 | 21.45 | 18701 | 3885 | 2.79% |
| 2025-03-12 | 21.57 | 21.37 | -0.15 | -0.70% | 21.35 | 21.76 | 16902 | 3639 | 2.52% |
| 2025-03-11 | 21.30 | 21.52 | -0.14 | -0.65% | 21.02 | 21.56 | 16424 | 3499 | 2.45% |
| 2025-03-10 | 21.50 | 21.66 | 0.08 | 0.37% | 21.18 | 21.78 | 20624 | 4424 | 3.07% |
| 2025-03-07 | 21.00 | 21.58 | 0.37 | 1.74% | 21.00 | 22.20 | 33878 | 7309 | 5.05% |
| 2025-03-06 | 20.85 | 21.21 | 0.57 | 2.76% | 20.82 | 21.50 | 25851 | 5490 | 3.85% |
| 2025-03-05 | 20.63 | 20.64 | 0.01 | 0.05% | 20.15 | 20.75 | 17300 | 3535 | 2.58% |
| 2025-03-04 | 20.33 | 20.63 | 0.05 | 0.24% | 20.10 | 20.88 | 25143 | 5179 | 3.74% |
| 2025-03-03 | 20.91 | 20.58 | -0.24 | -1.15% | 20.31 | 21.31 | 41113 | 8540 | 6.12% |
| 2025-02-28 | 22.50 | 20.82 | -0.96 | -4.41% | 20.14 | 23.55 | 67075 | 14990 | 9.99% |
| 2025-02-27 | 21.41 | 21.78 | 0.49 | 2.30% | 21.18 | 22.48 | 48372 | 10540 | 7.20% |
| 2025-02-26 | 20.85 | 21.29 | 0.52 | 2.50% | 20.77 | 21.39 | 23292 | 4925 | 3.47% |
| 2025-02-25 | 20.28 | 20.77 | 0.12 | 0.58% | 20.28 | 20.84 | 11409 | 2360 | 1.70% |
| 2025-02-24 | 20.51 | 20.65 | -0.01 | -0.05% | 20.21 | 20.82 | 12524 | 2572 | 1.87% |
| 2025-02-21 | 20.68 | 20.66 | -0.09 | -0.43% | 20.33 | 20.73 | 14808 | 3036 | 2.21% |
| 2025-02-20 | 20.62 | 20.75 | 0.08 | 0.39% | 20.38 | 20.80 | 14216 | 2938 | 2.12% |
| 2025-02-19 | 19.94 | 20.67 | 0.89 | 4.50% | 19.79 | 20.68 | 20384 | 4178 | 3.04% |
| 2025-02-18 | 20.33 | 19.78 | -0.56 | -2.75% | 19.67 | 20.45 | 11163 | 2238 | 1.66% |
| 2025-02-17 | 20.18 | 20.34 | 0.20 | 0.99% | 20.01 | 20.50 | 11359 | 2299 | 1.69% |
| 2025-02-14 | 19.58 | 20.14 | 0.39 | 1.97% | 19.58 | 20.59 | 16410 | 3308 | 2.44% |
| 2025-02-13 | 20.01 | 19.75 | -0.39 | -1.94% | 19.68 | 20.34 | 8686 | 1733 | 1.29% |
| 2025-02-12 | 20.00 | 20.14 | 0.01 | 0.05% | 19.79 | 20.17 | 11091 | 2216 | 1.65% |
| 2025-02-11 | 20.39 | 20.13 | -0.26 | -1.28% | 19.95 | 20.39 | 9808 | 1969 | 1.46% |
| 2025-02-10 | 20.16 | 20.39 | 0.16 | 0.79% | 19.89 | 20.39 | 12790 | 2578 | 1.90% |
| 2025-02-07 | 20.02 | 20.23 | 0.21 | 1.05% | 19.99 | 20.65 | 21247 | 4315 | 3.16% |
| 2025-02-06 | 19.51 | 20.02 | 0.53 | 2.72% | 19.38 | 20.07 | 18217 | 3587 | 2.71% |
| 2025-02-05 | 19.88 | 19.49 | 0.46 | 2.42% | 19.07 | 19.88 | 11778 | 2292 | 1.75% |
| 2025-01-27 | 19.55 | 19.03 | -0.37 | -1.91% | 18.88 | 19.78 | 9322 | 1790 | 1.39% |
| 2025-01-24 | 18.98 | 19.40 | 0.39 | 2.05% | 18.90 | 19.48 | 11659 | 2242 | 1.74% |
| 2025-01-23 | 19.15 | 19.01 | 0.00 | 0.00% | 19.01 | 19.59 | 11072 | 2135 | 1.65% |
| 2025-01-22 | 19.20 | 19.01 | -0.24 | -1.25% | 18.81 | 19.34 | 8177 | 1559 | 1.22% |
| 2025-01-21 | 19.45 | 19.25 | -0.20 | -1.03% | 18.88 | 19.45 | 9750 | 1868 | 1.45% |
| 2025-01-20 | 19.10 | 19.45 | 0.51 | 2.69% | 18.94 | 19.45 | 11708 | 2255 | 1.74% |
| 2025-01-17 | 18.80 | 18.94 | -0.19 | -0.99% | 18.80 | 19.25 | 9093 | 1728 | 1.35% |
| 2025-01-16 | 19.54 | 19.13 | -0.22 | -1.14% | 18.85 | 19.66 | 12957 | 2495 | 1.93% |
| 2025-01-15 | 19.77 | 19.35 | -0.51 | -2.57% | 19.31 | 19.96 | 18081 | 3543 | 2.69% |
| 2025-01-14 | 19.29 | 19.86 | 0.80 | 4.20% | 18.84 | 19.86 | 26029 | 5061 | 3.88% |
| 2025-01-13 | 18.61 | 19.06 | -0.13 | -0.68% | 18.08 | 19.69 | 27974 | 5289 | 4.17% |
| 2025-01-10 | 18.22 | 19.19 | 0.96 | 5.27% | 18.07 | 21.40 | 35991 | 6963 | 5.36% |
| 2025-01-09 | 18.12 | 18.23 | 0.11 | 0.61% | 18.04 | 18.36 | 5931 | 1082 | 0.88% |
| 2025-01-08 | 18.16 | 18.12 | -0.13 | -0.71% | 17.48 | 18.30 | 8850 | 1589 | 1.32% |
| 2025-01-07 | 17.58 | 18.25 | 0.74 | 4.23% | 17.58 | 18.26 | 9707 | 1743 | 1.45% |
| 2025-01-06 | 17.68 | 17.51 | -0.06 | -0.34% | 16.60 | 17.90 | 9827 | 1716 | 1.46% |
| 2025-01-03 | 18.43 | 17.57 | -0.86 | -4.67% | 17.55 | 18.88 | 11809 | 2125 | 1.76% |
| 2025-01-02 | 18.79 | 18.43 | -0.51 | -2.69% | 18.25 | 19.34 | 11145 | 2093 | 1.65% |
| 2024-12-31 | 19.18 | 18.94 | -0.55 | -2.82% | 18.92 | 19.69 | 9193 | 1763 | 1.36% |
| 2024-12-30 | 20.10 | 19.49 | -0.40 | -2.01% | 19.08 | 20.10 | 8736 | 1700 | 1.29% |
| 2024-12-27 | 19.87 | 19.89 | 0.02 | 0.10% | 19.81 | 20.20 | 6457 | 1292 | 0.96% |
| 2024-12-26 | 19.50 | 19.87 | 0.38 | 1.95% | 19.44 | 20.12 | 8604 | 1714 | 1.27% |