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 | 20.50 | 20.71 | 0.08 | 0.39% | 20.42 | 20.99 | 17636 | 3660 | 3.46% |
| 2025-04-02 | 20.41 | 20.63 | 0.25 | 1.23% | 20.21 | 20.74 | 15832 | 3260 | 3.11% |
| 2025-04-01 | 19.61 | 20.38 | 0.76 | 3.87% | 19.61 | 20.68 | 18846 | 3840 | 3.70% |
| 2025-03-31 | 19.90 | 19.62 | -0.37 | -1.85% | 19.47 | 19.96 | 15015 | 2948 | 2.95% |
| 2025-03-28 | 20.20 | 19.99 | -0.17 | -0.84% | 19.99 | 20.46 | 16336 | 3306 | 3.21% |
| 2025-03-27 | 20.29 | 20.16 | -0.08 | -0.40% | 19.72 | 20.34 | 14452 | 2901 | 2.84% |
| 2025-03-26 | 19.90 | 20.24 | 0.43 | 2.17% | 19.70 | 20.33 | 15051 | 3038 | 2.95% |
| 2025-03-25 | 19.72 | 19.81 | 0.05 | 0.25% | 19.52 | 19.97 | 11714 | 2313 | 2.30% |
| 2025-03-24 | 20.53 | 19.76 | -0.80 | -3.89% | 19.40 | 20.66 | 21727 | 4337 | 4.26% |
| 2025-03-21 | 20.86 | 20.56 | -0.23 | -1.11% | 20.50 | 20.97 | 16968 | 3508 | 3.33% |
| 2025-03-20 | 20.83 | 20.79 | -0.05 | -0.24% | 20.69 | 20.89 | 11861 | 2463 | 2.33% |
| 2025-03-19 | 20.90 | 20.84 | -0.08 | -0.38% | 20.71 | 21.05 | 15548 | 3240 | 3.05% |
| 2025-03-18 | 20.90 | 20.92 | 0.03 | 0.14% | 20.75 | 21.06 | 18764 | 3920 | 3.68% |
| 2025-03-17 | 21.20 | 20.89 | -0.49 | -2.29% | 20.77 | 21.22 | 27072 | 5654 | 5.31% |
| 2025-03-14 | 20.46 | 21.38 | 0.82 | 3.99% | 20.33 | 21.74 | 39857 | 8359 | 7.82% |
| 2025-03-13 | 20.51 | 20.56 | 0.00 | 0.00% | 20.30 | 20.99 | 27832 | 5737 | 5.46% |
| 2025-03-12 | 20.35 | 20.56 | 0.28 | 1.38% | 20.20 | 20.90 | 25877 | 5300 | 5.08% |
| 2025-03-11 | 20.42 | 20.28 | -0.39 | -1.89% | 20.05 | 20.57 | 32041 | 6503 | 6.29% |
| 2025-03-10 | 20.77 | 20.67 | 0.69 | 3.45% | 20.42 | 21.38 | 54837 | 11464 | 10.76% |
| 2025-03-07 | 20.21 | 19.98 | -0.26 | -1.28% | 19.86 | 20.30 | 12179 | 2438 | 2.39% |
| 2025-03-06 | 19.85 | 20.24 | 0.38 | 1.91% | 19.85 | 20.33 | 15744 | 3176 | 3.09% |
| 2025-03-05 | 20.12 | 19.86 | -0.26 | -1.29% | 19.67 | 20.14 | 12356 | 2444 | 2.43% |
| 2025-03-04 | 19.77 | 20.12 | 0.27 | 1.36% | 19.77 | 20.13 | 12361 | 2472 | 2.43% |
| 2025-03-03 | 19.83 | 19.85 | 0.19 | 0.97% | 19.58 | 20.15 | 15630 | 3116 | 3.07% |
| 2025-02-28 | 20.19 | 19.66 | -0.52 | -2.58% | 19.61 | 20.20 | 14298 | 2836 | 2.81% |
| 2025-02-27 | 20.38 | 20.18 | -0.02 | -0.10% | 19.82 | 20.50 | 16127 | 3241 | 3.17% |
| 2025-02-26 | 19.96 | 20.20 | 0.24 | 1.20% | 19.96 | 20.28 | 11581 | 2331 | 2.27% |
| 2025-02-25 | 20.10 | 19.96 | -0.24 | -1.19% | 19.86 | 20.14 | 12508 | 2502 | 2.45% |
| 2025-02-24 | 20.03 | 20.20 | 0.04 | 0.20% | 19.90 | 20.32 | 16209 | 3252 | 3.18% |
| 2025-02-21 | 20.39 | 20.16 | -0.20 | -0.98% | 19.96 | 20.49 | 16930 | 3407 | 3.32% |
| 2025-02-20 | 20.10 | 20.36 | 0.27 | 1.34% | 20.02 | 20.66 | 19600 | 3993 | 3.85% |
| 2025-02-19 | 19.78 | 20.09 | 0.23 | 1.16% | 19.72 | 20.24 | 16532 | 3301 | 3.24% |
| 2025-02-18 | 20.63 | 19.86 | -0.69 | -3.36% | 19.76 | 20.68 | 26046 | 5253 | 5.11% |
| 2025-02-17 | 20.79 | 20.55 | 0.01 | 0.05% | 20.34 | 21.12 | 41157 | 8545 | 8.08% |
| 2025-02-14 | 19.81 | 20.54 | 0.74 | 3.74% | 19.81 | 20.75 | 29142 | 5962 | 5.72% |
| 2025-02-13 | 20.07 | 19.80 | -0.27 | -1.35% | 19.76 | 20.07 | 8894 | 1771 | 1.75% |
| 2025-02-12 | 20.05 | 20.07 | -0.09 | -0.45% | 19.85 | 20.19 | 9300 | 1859 | 1.83% |
| 2025-02-11 | 20.40 | 20.16 | -0.23 | -1.13% | 19.96 | 20.40 | 12577 | 2530 | 2.47% |
| 2025-02-10 | 19.98 | 20.39 | 0.52 | 2.62% | 19.91 | 20.60 | 18678 | 3787 | 3.67% |
| 2025-02-07 | 19.60 | 19.87 | 0.32 | 1.64% | 19.53 | 19.98 | 11416 | 2265 | 2.24% |
| 2025-02-06 | 19.29 | 19.55 | 0.26 | 1.35% | 19.18 | 19.56 | 11409 | 2216 | 2.24% |
| 2025-02-05 | 19.34 | 19.29 | 0.14 | 0.73% | 19.11 | 19.37 | 7035 | 1355 | 1.38% |
| 2025-01-27 | 19.47 | 19.15 | 0.02 | 0.10% | 19.10 | 19.60 | 7743 | 1498 | 1.52% |
| 2025-01-24 | 19.18 | 19.13 | -0.06 | -0.31% | 18.98 | 19.26 | 9621 | 1838 | 1.89% |
| 2025-01-23 | 19.50 | 19.19 | -0.10 | -0.52% | 19.15 | 19.66 | 10023 | 1944 | 1.97% |
| 2025-01-22 | 19.32 | 19.29 | -0.21 | -1.08% | 19.11 | 19.45 | 7578 | 1458 | 1.49% |
| 2025-01-21 | 19.66 | 19.50 | 0.03 | 0.15% | 19.30 | 19.72 | 9917 | 1929 | 1.95% |
| 2025-01-20 | 19.53 | 19.47 | -0.08 | -0.41% | 19.31 | 19.63 | 8567 | 1666 | 1.68% |
| 2025-01-17 | 18.91 | 19.55 | 0.52 | 2.73% | 18.86 | 19.77 | 16544 | 3222 | 3.25% |
| 2025-01-16 | 19.09 | 19.03 | 0.12 | 0.63% | 18.76 | 19.23 | 12982 | 2466 | 2.55% |
| 2025-01-15 | 19.09 | 18.91 | -0.11 | -0.58% | 18.81 | 19.12 | 9793 | 1859 | 1.92% |
| 2025-01-14 | 18.68 | 19.02 | 0.54 | 2.92% | 18.32 | 19.02 | 14828 | 2784 | 2.91% |
| 2025-01-13 | 17.96 | 18.48 | 0.29 | 1.59% | 17.68 | 18.66 | 10335 | 1901 | 2.03% |
| 2025-01-10 | 18.57 | 18.19 | -0.35 | -1.89% | 18.18 | 18.61 | 8328 | 1532 | 1.63% |
| 2025-01-09 | 18.28 | 18.54 | 0.18 | 0.98% | 18.03 | 18.66 | 11637 | 2151 | 2.28% |
| 2025-01-08 | 18.44 | 18.36 | -0.10 | -0.54% | 17.95 | 18.73 | 10258 | 1883 | 2.01% |
| 2025-01-07 | 18.24 | 18.46 | 0.18 | 0.98% | 17.95 | 18.46 | 9852 | 1795 | 1.93% |
| 2025-01-06 | 18.39 | 18.28 | -0.02 | -0.11% | 18.00 | 18.68 | 11615 | 2133 | 2.28% |
| 2025-01-03 | 19.36 | 18.30 | -0.96 | -4.98% | 18.24 | 19.42 | 18040 | 3386 | 3.54% |
| 2025-01-02 | 20.22 | 19.26 | -0.95 | -4.70% | 19.14 | 20.22 | 39697 | 7799 | 7.79% |
| 2024-12-31 | 20.26 | 20.21 | -0.13 | -0.64% | 20.21 | 20.62 | 13283 | 2715 | 2.61% |
| 2024-12-30 | 20.00 | 20.34 | 0.15 | 0.74% | 19.81 | 20.39 | 14460 | 2923 | 2.84% |
| 2024-12-27 | 20.40 | 20.19 | -0.16 | -0.79% | 20.14 | 20.45 | 12298 | 2495 | 2.41% |
| 2024-12-26 | 20.44 | 20.35 | -0.17 | -0.83% | 20.31 | 20.52 | 9204 | 1874 | 1.81% |