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 | 20.14 | 20.05 | -0.35 | -1.72% | 19.86 | 20.40 | 15449 | 3102 | 1.67% |
| 2025-04-02 | 20.39 | 20.40 | 0.14 | 0.69% | 19.91 | 20.66 | 12617 | 2580 | 1.36% |
| 2025-04-01 | 20.06 | 20.26 | 0.21 | 1.05% | 20.05 | 20.46 | 10906 | 2215 | 1.18% |
| 2025-03-31 | 20.13 | 20.05 | -0.08 | -0.40% | 19.69 | 20.18 | 13071 | 2604 | 1.41% |
| 2025-03-28 | 20.60 | 20.13 | -0.47 | -2.28% | 20.13 | 20.79 | 14250 | 2898 | 1.54% |
| 2025-03-27 | 20.84 | 20.60 | -0.24 | -1.15% | 20.28 | 20.90 | 13756 | 2831 | 1.49% |
| 2025-03-26 | 20.44 | 20.84 | 0.33 | 1.61% | 20.40 | 21.18 | 19301 | 4030 | 2.09% |
| 2025-03-25 | 20.60 | 20.51 | -0.13 | -0.63% | 20.21 | 20.78 | 15624 | 3204 | 1.69% |
| 2025-03-24 | 21.20 | 20.64 | -0.52 | -2.46% | 20.21 | 21.28 | 24836 | 5141 | 2.69% |
| 2025-03-21 | 21.75 | 21.16 | -0.64 | -2.94% | 21.10 | 21.88 | 27116 | 5805 | 2.93% |
| 2025-03-20 | 22.06 | 21.80 | -0.35 | -1.58% | 21.75 | 22.15 | 21765 | 4766 | 2.35% |
| 2025-03-19 | 22.40 | 22.15 | -0.33 | -1.47% | 21.98 | 22.40 | 22345 | 4948 | 2.42% |
| 2025-03-18 | 22.22 | 22.48 | 0.26 | 1.17% | 22.22 | 22.52 | 21801 | 4878 | 2.36% |
| 2025-03-17 | 22.23 | 22.22 | 0.00 | 0.00% | 22.05 | 22.36 | 17784 | 3944 | 1.92% |
| 2025-03-14 | 21.94 | 22.22 | 0.10 | 0.45% | 21.62 | 22.27 | 32507 | 7155 | 3.52% |
| 2025-03-13 | 22.19 | 22.12 | -0.07 | -0.32% | 21.85 | 22.86 | 36107 | 8056 | 3.91% |
| 2025-03-12 | 22.50 | 22.19 | -0.18 | -0.80% | 22.15 | 22.55 | 17405 | 3880 | 1.88% |
| 2025-03-11 | 22.18 | 22.37 | 0.00 | 0.00% | 21.93 | 22.39 | 17721 | 3923 | 1.92% |
| 2025-03-10 | 22.01 | 22.37 | 0.23 | 1.04% | 22.01 | 22.50 | 18590 | 4149 | 2.01% |
| 2025-03-07 | 22.53 | 22.14 | -0.28 | -1.25% | 21.97 | 22.55 | 22636 | 5037 | 2.45% |
| 2025-03-06 | 22.41 | 22.42 | 0.03 | 0.13% | 22.30 | 22.61 | 23483 | 5277 | 2.54% |
| 2025-03-05 | 22.45 | 22.39 | -0.18 | -0.80% | 22.03 | 22.59 | 25621 | 5704 | 2.77% |
| 2025-03-04 | 22.89 | 22.57 | -0.43 | -1.87% | 22.21 | 22.89 | 33739 | 7582 | 3.65% |
| 2025-03-03 | 22.65 | 23.00 | 0.52 | 2.31% | 22.65 | 23.55 | 49765 | 11537 | 5.38% |
| 2025-02-28 | 22.77 | 22.48 | -0.58 | -2.52% | 22.39 | 23.13 | 37224 | 8459 | 4.03% |
| 2025-02-27 | 22.56 | 23.06 | 0.63 | 2.81% | 22.34 | 23.15 | 50610 | 11548 | 5.47% |
| 2025-02-26 | 21.99 | 22.43 | 0.48 | 2.19% | 21.99 | 22.58 | 26303 | 5876 | 2.85% |
| 2025-02-25 | 21.64 | 21.95 | 0.00 | 0.00% | 21.63 | 22.15 | 22558 | 4959 | 2.44% |
| 2025-02-24 | 22.10 | 21.95 | -0.10 | -0.45% | 21.70 | 22.11 | 25226 | 5519 | 2.73% |
| 2025-02-21 | 21.85 | 22.05 | 0.21 | 0.96% | 21.72 | 22.22 | 24545 | 5404 | 2.65% |
| 2025-02-20 | 21.71 | 21.84 | 0.14 | 0.65% | 21.58 | 22.07 | 24307 | 5295 | 2.63% |
| 2025-02-19 | 21.23 | 21.70 | 0.46 | 2.17% | 21.02 | 21.72 | 28466 | 6124 | 3.08% |
| 2025-02-18 | 21.43 | 21.24 | -0.22 | -1.03% | 21.13 | 22.10 | 35454 | 7709 | 3.83% |
| 2025-02-17 | 21.36 | 21.46 | 0.20 | 0.94% | 21.22 | 21.60 | 22079 | 4722 | 2.39% |
| 2025-02-14 | 21.10 | 21.26 | 0.04 | 0.19% | 21.10 | 21.70 | 23385 | 5014 | 2.53% |
| 2025-02-13 | 21.23 | 21.22 | 0.00 | 0.00% | 21.19 | 21.80 | 29416 | 6324 | 3.18% |
| 2025-02-12 | 20.80 | 21.22 | 0.38 | 1.82% | 20.78 | 21.24 | 20649 | 4341 | 2.23% |
| 2025-02-11 | 21.12 | 20.84 | -0.27 | -1.28% | 20.62 | 21.17 | 25108 | 5241 | 2.72% |
| 2025-02-10 | 21.18 | 21.11 | 0.01 | 0.05% | 20.72 | 21.22 | 30707 | 6415 | 3.32% |
| 2025-02-07 | 20.96 | 21.10 | 0.24 | 1.15% | 20.72 | 21.46 | 28938 | 6123 | 3.13% |
| 2025-02-06 | 20.40 | 20.86 | 0.43 | 2.10% | 20.29 | 20.91 | 20064 | 4143 | 2.17% |
| 2025-02-05 | 20.60 | 20.43 | 0.15 | 0.74% | 20.29 | 20.75 | 15099 | 3095 | 1.63% |
| 2025-01-27 | 20.67 | 20.28 | -0.38 | -1.84% | 20.16 | 20.84 | 9968 | 2038 | 1.08% |
| 2025-01-24 | 20.35 | 20.66 | 0.17 | 0.83% | 20.09 | 20.76 | 17919 | 3678 | 1.94% |
| 2025-01-23 | 21.29 | 20.49 | -0.46 | -2.20% | 20.49 | 21.36 | 15745 | 3315 | 1.70% |
| 2025-01-22 | 20.92 | 20.95 | -0.30 | -1.41% | 20.79 | 21.13 | 10547 | 2209 | 1.14% |
| 2025-01-21 | 21.36 | 21.25 | -0.10 | -0.47% | 20.96 | 21.48 | 13901 | 2940 | 1.50% |
| 2025-01-20 | 21.17 | 21.35 | 0.43 | 2.06% | 20.78 | 21.59 | 15021 | 3190 | 1.62% |
| 2025-01-17 | 20.91 | 20.92 | 0.01 | 0.05% | 20.62 | 21.02 | 7755 | 1615 | 0.84% |
| 2025-01-16 | 21.13 | 20.91 | -0.22 | -1.04% | 20.75 | 21.46 | 11408 | 2405 | 1.23% |
| 2025-01-15 | 21.10 | 21.13 | -0.15 | -0.70% | 21.01 | 21.43 | 9275 | 1959 | 1.00% |
| 2025-01-14 | 20.37 | 21.28 | 0.87 | 4.26% | 20.37 | 21.31 | 14821 | 3102 | 1.60% |
| 2025-01-13 | 19.97 | 20.41 | 0.11 | 0.54% | 19.73 | 20.63 | 11853 | 2402 | 1.28% |
| 2025-01-10 | 20.81 | 20.30 | -0.51 | -2.45% | 20.29 | 21.49 | 16512 | 3457 | 1.79% |
| 2025-01-09 | 20.33 | 20.81 | 0.48 | 2.36% | 20.12 | 20.97 | 12719 | 2635 | 1.38% |
| 2025-01-08 | 20.58 | 20.33 | -0.27 | -1.31% | 19.71 | 20.60 | 10424 | 2106 | 1.13% |
| 2025-01-07 | 20.05 | 20.60 | 0.55 | 2.74% | 20.02 | 20.64 | 8761 | 1782 | 0.95% |
| 2025-01-06 | 20.00 | 20.05 | -0.09 | -0.45% | 19.47 | 20.41 | 9594 | 1920 | 1.04% |
| 2025-01-03 | 21.04 | 20.14 | -0.77 | -3.68% | 20.13 | 21.10 | 14755 | 3042 | 1.60% |
| 2025-01-02 | 21.45 | 20.91 | -0.53 | -2.47% | 20.68 | 21.64 | 13343 | 2816 | 1.44% |
| 2024-12-31 | 22.07 | 21.44 | -0.61 | -2.77% | 21.40 | 22.29 | 13405 | 2912 | 1.45% |
| 2024-12-30 | 22.01 | 22.05 | -0.22 | -0.99% | 21.60 | 22.35 | 15585 | 3440 | 1.69% |
| 2024-12-27 | 21.91 | 22.27 | 0.41 | 1.88% | 21.56 | 22.93 | 22546 | 5061 | 2.44% |
| 2024-12-26 | 21.82 | 21.86 | 0.09 | 0.41% | 21.75 | 22.11 | 8398 | 1842 | 0.91% |