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 | 20.56 | -0.13 | -0.63% | 20.45 | 20.87 | 14260 | 2937 | 3.18% |
| 2025-04-02 | 21.05 | 20.69 | 0.09 | 0.44% | 20.25 | 21.12 | 17662 | 3681 | 3.94% |
| 2025-04-01 | 20.13 | 20.60 | 0.46 | 2.28% | 20.13 | 20.86 | 20972 | 4316 | 4.68% |
| 2025-03-31 | 19.61 | 20.14 | 0.38 | 1.92% | 19.34 | 20.28 | 14604 | 2914 | 3.26% |
| 2025-03-28 | 19.89 | 19.76 | -0.05 | -0.25% | 19.73 | 20.28 | 12339 | 2469 | 2.75% |
| 2025-03-27 | 20.47 | 19.81 | -0.17 | -0.85% | 19.58 | 20.47 | 12003 | 2380 | 2.68% |
| 2025-03-26 | 19.59 | 19.98 | 0.54 | 2.78% | 19.27 | 20.13 | 13810 | 2752 | 3.08% |
| 2025-03-25 | 19.47 | 19.44 | -0.02 | -0.10% | 19.10 | 19.60 | 12022 | 2333 | 2.68% |
| 2025-03-24 | 20.43 | 19.46 | -0.97 | -4.75% | 19.10 | 20.43 | 18668 | 3679 | 4.17% |
| 2025-03-21 | 20.53 | 20.43 | -0.19 | -0.92% | 20.11 | 20.75 | 16625 | 3397 | 3.71% |
| 2025-03-20 | 20.28 | 20.62 | 0.34 | 1.68% | 20.10 | 20.92 | 16194 | 3321 | 3.61% |
| 2025-03-19 | 20.44 | 20.28 | -0.15 | -0.73% | 20.14 | 20.47 | 8869 | 1797 | 1.98% |
| 2025-03-18 | 20.49 | 20.43 | -0.06 | -0.29% | 20.31 | 20.74 | 15608 | 3194 | 3.48% |
| 2025-03-17 | 20.46 | 20.49 | 0.13 | 0.64% | 20.12 | 21.12 | 29256 | 6011 | 6.53% |
| 2025-03-14 | 20.00 | 20.36 | 0.22 | 1.09% | 19.90 | 20.42 | 10609 | 2146 | 2.37% |
| 2025-03-13 | 20.09 | 20.14 | 0.01 | 0.05% | 19.75 | 20.29 | 11858 | 2375 | 2.65% |
| 2025-03-12 | 20.23 | 20.13 | 0.11 | 0.55% | 19.73 | 20.23 | 9905 | 1975 | 2.21% |
| 2025-03-11 | 19.90 | 20.02 | -0.17 | -0.84% | 19.51 | 20.16 | 12365 | 2449 | 2.76% |
| 2025-03-10 | 20.20 | 20.19 | 0.18 | 0.90% | 19.96 | 20.40 | 9386 | 1896 | 2.10% |
| 2025-03-07 | 20.01 | 20.01 | -0.14 | -0.69% | 19.83 | 20.16 | 8879 | 1776 | 1.98% |
| 2025-03-06 | 19.46 | 20.15 | 0.75 | 3.87% | 19.40 | 20.48 | 17239 | 3458 | 3.85% |
| 2025-03-05 | 19.61 | 19.40 | -0.27 | -1.37% | 19.16 | 19.70 | 8415 | 1627 | 1.88% |
| 2025-03-04 | 19.45 | 19.67 | 0.40 | 2.08% | 19.01 | 19.78 | 7544 | 1476 | 1.68% |
| 2025-03-03 | 19.20 | 19.27 | 0.17 | 0.89% | 19.15 | 19.58 | 9089 | 1763 | 2.03% |
| 2025-02-28 | 19.98 | 19.10 | -0.88 | -4.40% | 19.00 | 19.98 | 15400 | 2989 | 3.44% |
| 2025-02-27 | 20.30 | 19.98 | -0.34 | -1.67% | 19.80 | 20.62 | 18249 | 3664 | 4.07% |
| 2025-02-26 | 20.54 | 20.32 | -0.19 | -0.93% | 20.14 | 20.71 | 13669 | 2786 | 3.05% |
| 2025-02-25 | 20.46 | 20.51 | 0.05 | 0.24% | 20.06 | 20.74 | 14604 | 2995 | 3.26% |
| 2025-02-24 | 20.61 | 20.46 | -0.31 | -1.49% | 20.00 | 20.76 | 19996 | 4067 | 4.46% |
| 2025-02-21 | 20.46 | 20.77 | 0.22 | 1.07% | 20.20 | 21.20 | 26191 | 5414 | 5.85% |
| 2025-02-20 | 20.29 | 20.55 | 0.52 | 2.60% | 20.01 | 20.89 | 18312 | 3754 | 4.09% |
| 2025-02-19 | 19.79 | 20.03 | 0.22 | 1.11% | 19.51 | 20.23 | 10705 | 2140 | 2.39% |
| 2025-02-18 | 20.10 | 19.81 | -0.33 | -1.64% | 19.66 | 20.55 | 14316 | 2862 | 3.20% |
| 2025-02-17 | 20.01 | 20.14 | 0.23 | 1.16% | 19.91 | 20.19 | 6848 | 1375 | 1.53% |
| 2025-02-14 | 20.00 | 19.91 | -0.18 | -0.90% | 19.86 | 20.22 | 8107 | 1620 | 1.81% |
| 2025-02-13 | 20.58 | 20.09 | -0.49 | -2.38% | 20.05 | 20.72 | 9118 | 1845 | 2.04% |
| 2025-02-12 | 20.23 | 20.58 | 0.35 | 1.73% | 20.05 | 20.95 | 15846 | 3249 | 3.54% |
| 2025-02-11 | 20.23 | 20.23 | -0.05 | -0.25% | 19.87 | 20.37 | 10348 | 2077 | 2.31% |
| 2025-02-10 | 21.06 | 20.28 | -0.45 | -2.17% | 20.07 | 21.06 | 21433 | 4346 | 4.78% |
| 2025-02-07 | 20.67 | 20.73 | 0.05 | 0.24% | 20.54 | 21.88 | 15622 | 3280 | 3.49% |
| 2025-02-06 | 20.50 | 20.68 | 0.19 | 0.93% | 20.09 | 20.69 | 12248 | 2499 | 2.73% |
| 2025-02-05 | 21.05 | 20.49 | -0.56 | -2.66% | 20.27 | 21.23 | 13827 | 2843 | 3.09% |
| 2025-01-27 | 21.25 | 21.05 | -0.01 | -0.05% | 20.86 | 21.49 | 9764 | 2061 | 2.18% |
| 2025-01-24 | 20.06 | 21.06 | 0.83 | 4.10% | 19.94 | 21.35 | 19804 | 4113 | 4.42% |
| 2025-01-23 | 20.19 | 20.23 | 0.19 | 0.95% | 20.12 | 20.69 | 11547 | 2364 | 2.58% |
| 2025-01-22 | 19.81 | 20.04 | -0.11 | -0.55% | 19.81 | 20.20 | 6037 | 1208 | 1.35% |
| 2025-01-21 | 20.03 | 20.15 | 0.05 | 0.25% | 19.63 | 20.49 | 10915 | 2176 | 2.44% |
| 2025-01-20 | 20.09 | 20.10 | 0.01 | 0.05% | 20.00 | 20.51 | 12847 | 2596 | 2.87% |
| 2025-01-17 | 20.31 | 20.09 | -0.75 | -3.60% | 19.79 | 20.51 | 23712 | 4757 | 5.29% |
| 2025-01-16 | 18.89 | 20.84 | 1.91 | 10.09% | 18.89 | 22.55 | 36450 | 7597 | 8.14% |
| 2025-01-15 | 19.50 | 18.93 | -0.63 | -3.22% | 18.76 | 19.60 | 12676 | 2424 | 2.83% |
| 2025-01-14 | 19.06 | 19.56 | 0.63 | 3.33% | 19.06 | 19.57 | 11557 | 2240 | 2.58% |
| 2025-01-13 | 19.27 | 18.93 | -0.41 | -2.12% | 18.61 | 19.28 | 8103 | 1532 | 1.81% |
| 2025-01-10 | 19.34 | 19.34 | 0.00 | 0.00% | 19.21 | 20.19 | 12199 | 2412 | 2.72% |
| 2025-01-09 | 19.18 | 19.34 | 0.15 | 0.78% | 18.71 | 19.54 | 8099 | 1568 | 1.81% |
| 2025-01-08 | 19.54 | 19.19 | -0.32 | -1.64% | 18.66 | 19.76 | 10013 | 1925 | 2.24% |
| 2025-01-07 | 18.89 | 19.51 | 1.06 | 5.75% | 18.36 | 19.51 | 12145 | 2308 | 2.71% |
| 2025-01-06 | 18.42 | 18.45 | 0.13 | 0.71% | 17.50 | 19.00 | 16503 | 3051 | 3.68% |
| 2025-01-03 | 19.46 | 18.32 | -1.13 | -5.81% | 18.31 | 19.89 | 9498 | 1798 | 2.12% |
| 2025-01-02 | 19.63 | 19.45 | -0.44 | -2.21% | 19.06 | 20.41 | 11648 | 2308 | 2.60% |
| 2024-12-31 | 20.61 | 19.89 | -0.75 | -3.63% | 19.81 | 20.80 | 8334 | 1677 | 1.86% |
| 2024-12-30 | 21.16 | 20.64 | -0.52 | -2.46% | 20.58 | 21.16 | 12433 | 2587 | 2.78% |
| 2024-12-27 | 21.66 | 21.16 | -0.50 | -2.31% | 21.07 | 21.66 | 9251 | 1969 | 2.06% |
| 2024-12-26 | 21.66 | 21.66 | 0.19 | 0.88% | 21.12 | 21.80 | 7519 | 1621 | 1.68% |
| 2024-12-25 | 21.80 | 21.47 | -0.58 | -2.63% | 21.22 | 22.15 | 10177 | 2189 | 2.27% |