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 | 20.38 | 20.48 | -0.01 | -0.05% | 20.31 | 20.85 | 8779 | 1804 | 1.06% |
| 2025-04-02 | 20.45 | 20.49 | 0.03 | 0.15% | 20.22 | 20.73 | 10128 | 2076 | 1.22% |
| 2025-04-01 | 19.90 | 20.46 | 0.70 | 3.54% | 19.87 | 20.79 | 17997 | 3690 | 2.17% |
| 2025-03-31 | 19.95 | 19.76 | -0.25 | -1.25% | 19.56 | 20.17 | 9880 | 1953 | 1.19% |
| 2025-03-28 | 20.29 | 20.01 | -0.19 | -0.94% | 20.00 | 20.59 | 12821 | 2602 | 1.54% |
| 2025-03-27 | 20.20 | 20.20 | -0.08 | -0.39% | 19.78 | 20.34 | 13288 | 2674 | 1.60% |
| 2025-03-26 | 20.25 | 20.28 | 0.06 | 0.30% | 20.14 | 20.42 | 7482 | 1518 | 0.90% |
| 2025-03-25 | 20.29 | 20.22 | -0.06 | -0.30% | 19.80 | 20.34 | 10706 | 2154 | 1.29% |
| 2025-03-24 | 20.80 | 20.28 | -0.59 | -2.83% | 19.97 | 20.97 | 13131 | 2687 | 1.58% |
| 2025-03-21 | 21.28 | 20.87 | -0.36 | -1.70% | 20.80 | 21.28 | 11194 | 2351 | 1.35% |
| 2025-03-20 | 21.52 | 21.23 | -0.23 | -1.07% | 21.18 | 21.52 | 9100 | 1939 | 1.10% |
| 2025-03-19 | 21.49 | 21.46 | 0.00 | 0.00% | 21.35 | 21.73 | 13571 | 2922 | 1.63% |
| 2025-03-18 | 21.55 | 21.46 | 0.04 | 0.19% | 21.33 | 21.76 | 13434 | 2887 | 1.62% |
| 2025-03-17 | 21.76 | 21.42 | -0.33 | -1.52% | 21.39 | 21.83 | 15387 | 3314 | 1.85% |
| 2025-03-14 | 21.38 | 21.75 | 0.37 | 1.73% | 21.30 | 21.94 | 27735 | 5990 | 3.34% |
| 2025-03-13 | 21.60 | 21.38 | -0.11 | -0.51% | 21.05 | 21.76 | 13217 | 2826 | 1.59% |
| 2025-03-12 | 21.43 | 21.49 | 0.05 | 0.23% | 21.24 | 21.83 | 16992 | 3656 | 2.04% |
| 2025-03-11 | 21.00 | 21.44 | 0.04 | 0.19% | 21.00 | 21.74 | 16205 | 3460 | 1.95% |
| 2025-03-10 | 21.48 | 21.40 | 0.12 | 0.56% | 21.10 | 21.78 | 23739 | 5088 | 2.86% |
| 2025-03-07 | 21.81 | 21.28 | -0.28 | -1.30% | 21.22 | 21.81 | 24231 | 5219 | 2.92% |
| 2025-03-06 | 21.99 | 21.56 | -0.23 | -1.06% | 21.26 | 21.99 | 35055 | 7545 | 4.22% |
| 2025-03-05 | 22.20 | 21.79 | 0.41 | 1.92% | 20.76 | 22.35 | 37843 | 8061 | 4.55% |
| 2025-03-04 | 20.50 | 21.38 | 0.79 | 3.84% | 20.36 | 21.38 | 20816 | 4373 | 2.51% |
| 2025-03-03 | 20.13 | 20.59 | 0.48 | 2.39% | 20.13 | 20.95 | 14440 | 2986 | 1.74% |
| 2025-02-28 | 20.63 | 20.11 | -0.62 | -2.99% | 20.04 | 20.80 | 13493 | 2749 | 1.62% |
| 2025-02-27 | 20.45 | 20.73 | 0.34 | 1.67% | 20.31 | 21.28 | 19090 | 3957 | 2.30% |
| 2025-02-26 | 20.50 | 20.39 | 0.15 | 0.74% | 20.25 | 20.56 | 9689 | 1975 | 1.17% |
| 2025-02-25 | 20.17 | 20.24 | -0.12 | -0.59% | 20.07 | 20.41 | 7892 | 1598 | 0.95% |
| 2025-02-24 | 20.67 | 20.36 | -0.31 | -1.50% | 20.23 | 20.67 | 13220 | 2691 | 1.59% |
| 2025-02-21 | 21.00 | 20.67 | -0.28 | -1.34% | 20.44 | 21.30 | 15641 | 3229 | 1.88% |
| 2025-02-20 | 20.40 | 20.95 | 0.63 | 3.10% | 20.33 | 21.22 | 21309 | 4466 | 2.56% |
| 2025-02-19 | 20.10 | 20.32 | 0.22 | 1.09% | 19.99 | 20.55 | 13384 | 2716 | 1.61% |
| 2025-02-18 | 20.62 | 20.10 | -0.67 | -3.23% | 20.04 | 20.78 | 18914 | 3862 | 2.28% |
| 2025-02-17 | 20.88 | 20.77 | -0.12 | -0.57% | 20.70 | 21.51 | 32745 | 6901 | 3.94% |
| 2025-02-14 | 20.88 | 20.89 | 0.24 | 1.16% | 20.33 | 21.19 | 37368 | 7780 | 4.50% |
| 2025-02-13 | 21.00 | 20.65 | 0.43 | 2.13% | 20.07 | 21.00 | 30712 | 6290 | 3.70% |
| 2025-02-12 | 20.12 | 20.22 | 0.10 | 0.50% | 19.79 | 20.22 | 12822 | 2562 | 1.54% |
| 2025-02-11 | 20.34 | 20.12 | -0.21 | -1.03% | 19.82 | 20.39 | 12320 | 2465 | 1.48% |
| 2025-02-10 | 19.63 | 20.33 | 0.71 | 3.62% | 19.56 | 20.38 | 16010 | 3209 | 1.93% |
| 2025-02-07 | 19.22 | 19.62 | 0.40 | 2.08% | 19.19 | 19.84 | 17145 | 3354 | 2.06% |
| 2025-02-06 | 18.93 | 19.22 | 0.32 | 1.69% | 18.69 | 19.23 | 11070 | 2102 | 1.33% |
| 2025-02-05 | 18.66 | 18.90 | 0.32 | 1.72% | 18.63 | 18.95 | 9600 | 1807 | 1.16% |
| 2025-01-27 | 18.63 | 18.58 | 0.07 | 0.38% | 18.52 | 18.99 | 9034 | 1694 | 1.09% |
| 2025-01-24 | 18.55 | 18.51 | 0.04 | 0.22% | 18.28 | 18.61 | 8488 | 1564 | 1.02% |
| 2025-01-23 | 18.53 | 18.47 | 0.07 | 0.38% | 18.47 | 18.94 | 13878 | 2598 | 1.67% |
| 2025-01-22 | 18.57 | 18.40 | -0.23 | -1.23% | 18.27 | 18.57 | 6654 | 1222 | 0.80% |
| 2025-01-21 | 18.99 | 18.63 | -0.17 | -0.90% | 18.51 | 19.04 | 8496 | 1586 | 1.02% |
| 2025-01-20 | 18.74 | 18.80 | 0.16 | 0.86% | 18.63 | 18.94 | 11240 | 2115 | 1.35% |
| 2025-01-17 | 18.76 | 18.64 | -0.13 | -0.69% | 18.49 | 18.77 | 7907 | 1472 | 0.95% |
| 2025-01-16 | 18.84 | 18.77 | -0.04 | -0.21% | 18.66 | 19.13 | 11869 | 2239 | 1.43% |
| 2025-01-15 | 18.80 | 18.81 | -0.28 | -1.47% | 18.46 | 18.90 | 14481 | 2708 | 1.74% |
| 2025-01-14 | 18.74 | 19.09 | 0.49 | 2.63% | 18.68 | 19.10 | 11477 | 2175 | 1.38% |
| 2025-01-13 | 18.35 | 18.60 | 0.25 | 1.36% | 17.89 | 18.66 | 11253 | 2066 | 1.35% |
| 2025-01-10 | 19.09 | 18.35 | -0.76 | -3.98% | 18.34 | 19.18 | 16028 | 2989 | 1.93% |
| 2025-01-09 | 19.17 | 19.11 | -0.07 | -0.36% | 18.88 | 19.41 | 6780 | 1300 | 0.82% |
| 2025-01-08 | 19.18 | 19.18 | -0.12 | -0.62% | 18.74 | 19.47 | 9390 | 1798 | 1.13% |
| 2025-01-07 | 19.17 | 19.30 | 0.13 | 0.68% | 18.87 | 19.36 | 9654 | 1844 | 1.16% |
| 2025-01-06 | 19.15 | 19.17 | 0.02 | 0.10% | 18.87 | 19.62 | 9207 | 1772 | 1.11% |
| 2025-01-03 | 19.77 | 19.15 | -0.59 | -2.99% | 19.14 | 19.95 | 11010 | 2154 | 1.33% |
| 2025-01-02 | 20.15 | 19.74 | -0.38 | -1.89% | 19.55 | 20.59 | 10707 | 2142 | 1.29% |
| 2024-12-31 | 20.68 | 20.12 | -0.45 | -2.19% | 20.12 | 20.83 | 9312 | 1901 | 1.12% |
| 2024-12-30 | 20.97 | 20.57 | -0.47 | -2.23% | 20.42 | 21.02 | 11302 | 2330 | 1.36% |
| 2024-12-27 | 21.16 | 21.04 | 0.07 | 0.33% | 20.74 | 21.23 | 9584 | 2018 | 1.15% |
| 2024-12-26 | 21.00 | 20.97 | 0.05 | 0.24% | 20.75 | 21.28 | 14569 | 3056 | 1.75% |
| 2024-12-25 | 21.54 | 20.92 | -0.47 | -2.20% | 20.74 | 21.62 | 9849 | 2071 | 1.19% |