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 | 21.55 | 21.76 | 0.06 | 0.28% | 21.45 | 21.89 | 17816 | 3870 | 4.63% |
| 2025-04-02 | 21.15 | 21.70 | 0.45 | 2.12% | 21.15 | 21.75 | 22160 | 4769 | 5.76% |
| 2025-04-01 | 20.67 | 21.25 | 0.48 | 2.31% | 20.66 | 21.35 | 13608 | 2883 | 3.53% |
| 2025-03-31 | 20.90 | 20.77 | -0.24 | -1.14% | 20.45 | 20.95 | 10985 | 2270 | 2.85% |
| 2025-03-28 | 21.15 | 21.01 | -0.18 | -0.85% | 20.95 | 21.28 | 7384 | 1557 | 1.92% |
| 2025-03-27 | 21.22 | 21.19 | -0.02 | -0.09% | 20.98 | 21.38 | 8800 | 1864 | 2.29% |
| 2025-03-26 | 20.97 | 21.21 | 0.17 | 0.81% | 20.86 | 21.31 | 8839 | 1874 | 2.30% |
| 2025-03-25 | 21.07 | 21.04 | 0.11 | 0.53% | 20.75 | 21.13 | 11053 | 2314 | 2.87% |
| 2025-03-24 | 21.11 | 20.93 | -0.22 | -1.04% | 20.67 | 21.20 | 13020 | 2727 | 3.38% |
| 2025-03-21 | 21.19 | 21.15 | -0.12 | -0.56% | 21.00 | 21.25 | 10980 | 2320 | 2.85% |
| 2025-03-20 | 21.41 | 21.27 | -0.09 | -0.42% | 21.10 | 21.43 | 12857 | 2731 | 3.34% |
| 2025-03-19 | 21.30 | 21.36 | -0.01 | -0.05% | 21.25 | 21.45 | 10561 | 2252 | 2.74% |
| 2025-03-18 | 21.39 | 21.37 | -0.09 | -0.42% | 21.25 | 21.55 | 15001 | 3200 | 3.90% |
| 2025-03-17 | 21.65 | 21.46 | -0.34 | -1.56% | 21.32 | 21.96 | 27713 | 5958 | 7.20% |
| 2025-03-14 | 21.50 | 21.80 | 1.05 | 5.06% | 21.22 | 21.99 | 45919 | 9906 | 11.93% |
| 2025-03-13 | 20.72 | 20.75 | -0.01 | -0.05% | 20.48 | 20.86 | 10395 | 2143 | 2.70% |
| 2025-03-12 | 20.82 | 20.76 | -0.05 | -0.24% | 20.66 | 20.86 | 8387 | 1741 | 2.18% |
| 2025-03-11 | 20.70 | 20.81 | 0.01 | 0.05% | 20.51 | 20.82 | 8203 | 1695 | 2.13% |
| 2025-03-10 | 20.56 | 20.80 | 0.24 | 1.17% | 20.56 | 20.82 | 10020 | 2071 | 2.60% |
| 2025-03-07 | 20.67 | 20.56 | -0.10 | -0.48% | 20.49 | 20.78 | 8636 | 1778 | 2.24% |
| 2025-03-06 | 20.37 | 20.66 | 0.30 | 1.47% | 20.32 | 20.76 | 15805 | 3252 | 4.10% |
| 2025-03-05 | 20.44 | 20.36 | -0.12 | -0.59% | 20.17 | 20.53 | 9287 | 1882 | 2.41% |
| 2025-03-04 | 20.20 | 20.48 | 0.28 | 1.39% | 20.13 | 20.48 | 11388 | 2318 | 2.96% |
| 2025-03-03 | 20.34 | 20.20 | -0.17 | -0.83% | 20.11 | 20.57 | 13518 | 2755 | 3.51% |
| 2025-02-28 | 20.60 | 20.37 | -0.21 | -1.02% | 20.28 | 20.80 | 15485 | 3178 | 4.02% |
| 2025-02-27 | 20.26 | 20.58 | 0.33 | 1.63% | 20.20 | 20.65 | 21538 | 4405 | 5.59% |
| 2025-02-26 | 20.08 | 20.25 | 0.19 | 0.95% | 20.07 | 20.27 | 10994 | 2222 | 2.86% |
| 2025-02-25 | 20.11 | 20.06 | -0.10 | -0.50% | 20.01 | 20.23 | 9000 | 1809 | 2.34% |
| 2025-02-24 | 20.05 | 20.16 | 0.10 | 0.50% | 19.97 | 20.25 | 12620 | 2539 | 3.28% |
| 2025-02-21 | 20.22 | 20.06 | -0.15 | -0.74% | 19.98 | 20.22 | 12793 | 2566 | 3.32% |
| 2025-02-20 | 20.00 | 20.21 | 0.18 | 0.90% | 19.98 | 20.23 | 11366 | 2290 | 2.95% |
| 2025-02-19 | 19.95 | 20.03 | 0.12 | 0.60% | 19.93 | 20.04 | 8903 | 1779 | 2.31% |
| 2025-02-18 | 20.25 | 19.91 | -0.35 | -1.73% | 19.84 | 20.31 | 12812 | 2573 | 3.33% |
| 2025-02-17 | 20.14 | 20.26 | 0.13 | 0.65% | 20.12 | 20.28 | 12431 | 2511 | 3.23% |
| 2025-02-14 | 20.19 | 20.13 | -0.04 | -0.20% | 20.04 | 20.23 | 9570 | 1927 | 2.49% |
| 2025-02-13 | 20.20 | 20.17 | -0.05 | -0.25% | 20.16 | 20.33 | 14383 | 2912 | 3.74% |
| 2025-02-12 | 20.14 | 20.22 | 0.10 | 0.50% | 20.14 | 20.50 | 14799 | 2993 | 3.84% |
| 2025-02-11 | 20.11 | 20.12 | 0.01 | 0.05% | 20.06 | 20.28 | 12777 | 2570 | 3.32% |
| 2025-02-10 | 20.15 | 20.11 | 0.02 | 0.10% | 19.96 | 20.15 | 11816 | 2369 | 3.07% |
| 2025-02-07 | 20.03 | 20.09 | 0.07 | 0.35% | 19.92 | 20.20 | 17189 | 3452 | 4.46% |
| 2025-02-06 | 20.03 | 20.02 | -0.01 | -0.05% | 19.88 | 20.08 | 11770 | 2353 | 3.06% |
| 2025-02-05 | 20.12 | 20.03 | 0.02 | 0.10% | 19.84 | 20.20 | 12089 | 2412 | 3.14% |
| 2025-01-27 | 20.07 | 20.01 | 0.01 | 0.05% | 19.86 | 20.29 | 12600 | 2530 | 3.27% |
| 2025-01-24 | 19.99 | 20.00 | -0.03 | -0.15% | 19.85 | 20.09 | 11532 | 2301 | 3.00% |
| 2025-01-23 | 20.10 | 20.03 | 0.15 | 0.75% | 19.86 | 20.23 | 12322 | 2468 | 3.20% |
| 2025-01-22 | 20.28 | 19.88 | -0.31 | -1.54% | 19.82 | 20.28 | 12425 | 2473 | 3.23% |
| 2025-01-21 | 20.95 | 20.19 | -0.79 | -3.77% | 20.15 | 20.98 | 25326 | 5172 | 6.58% |
| 2025-01-20 | 19.99 | 20.98 | 0.99 | 4.95% | 19.92 | 21.15 | 34130 | 7067 | 8.86% |
| 2025-01-17 | 20.14 | 19.99 | -0.27 | -1.33% | 19.93 | 20.66 | 17323 | 3480 | 4.50% |
| 2025-01-16 | 20.10 | 20.26 | 0.28 | 1.40% | 20.00 | 20.82 | 28113 | 5715 | 7.30% |
| 2025-01-15 | 20.31 | 19.98 | 0.38 | 1.94% | 19.93 | 21.22 | 41659 | 8516 | 10.82% |
| 2025-01-14 | 19.14 | 19.60 | 0.60 | 3.16% | 19.14 | 19.62 | 27894 | 5388 | 7.24% |
| 2025-01-13 | 18.98 | 19.00 | -0.11 | -0.58% | 18.68 | 19.19 | 7875 | 1493 | 2.05% |
| 2025-01-10 | 19.35 | 19.11 | -0.29 | -1.49% | 19.08 | 19.54 | 11729 | 2256 | 3.05% |
| 2025-01-09 | 19.54 | 19.40 | -0.16 | -0.82% | 19.30 | 19.62 | 9590 | 1864 | 2.49% |
| 2025-01-08 | 19.77 | 19.56 | -0.21 | -1.06% | 19.13 | 19.81 | 13530 | 2639 | 3.51% |
| 2025-01-07 | 19.69 | 19.77 | 0.08 | 0.41% | 19.36 | 19.98 | 14478 | 2849 | 3.76% |
| 2025-01-06 | 19.60 | 19.69 | -0.07 | -0.35% | 18.98 | 20.20 | 13508 | 2663 | 3.51% |
| 2025-01-03 | 20.90 | 19.76 | -0.96 | -4.63% | 19.72 | 21.03 | 22407 | 4532 | 5.82% |
| 2025-01-02 | 20.35 | 20.72 | 0.37 | 1.82% | 20.21 | 21.67 | 29057 | 6123 | 7.55% |
| 2024-12-31 | 20.67 | 20.35 | -0.31 | -1.50% | 20.35 | 21.06 | 11692 | 2416 | 3.04% |
| 2024-12-30 | 20.75 | 20.66 | -0.19 | -0.91% | 20.38 | 20.95 | 8883 | 1835 | 2.31% |
| 2024-12-27 | 20.72 | 20.85 | 0.03 | 0.14% | 20.72 | 21.03 | 10740 | 2244 | 2.79% |
| 2024-12-26 | 20.79 | 20.82 | 0.11 | 0.53% | 20.61 | 21.04 | 14502 | 3031 | 3.77% |