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 | 20.19 | 20.15 | -0.05 | -0.25% | 19.85 | 20.38 | 11493 | 2312 | 2.79% |
| 2025-04-02 | 20.50 | 20.20 | -0.37 | -1.80% | 20.16 | 20.52 | 12835 | 2603 | 3.12% |
| 2025-04-01 | 19.98 | 20.57 | 0.71 | 3.58% | 19.90 | 20.80 | 27166 | 5548 | 6.60% |
| 2025-03-31 | 19.80 | 19.86 | -0.09 | -0.45% | 19.46 | 20.49 | 15812 | 3120 | 3.84% |
| 2025-03-28 | 20.25 | 19.95 | -0.34 | -1.68% | 19.90 | 20.45 | 16763 | 3375 | 4.07% |
| 2025-03-27 | 20.57 | 20.29 | -0.28 | -1.36% | 19.86 | 20.64 | 14803 | 2988 | 3.60% |
| 2025-03-26 | 20.24 | 20.57 | 0.36 | 1.78% | 20.10 | 20.70 | 15080 | 3093 | 3.66% |
| 2025-03-25 | 20.50 | 20.21 | -0.29 | -1.41% | 20.00 | 20.60 | 19271 | 3898 | 4.68% |
| 2025-03-24 | 21.72 | 20.50 | -1.22 | -5.62% | 20.14 | 21.82 | 24636 | 5134 | 5.98% |
| 2025-03-21 | 22.04 | 21.72 | -0.07 | -0.32% | 21.36 | 22.07 | 21624 | 4686 | 5.25% |
| 2025-03-20 | 21.53 | 21.79 | 0.21 | 0.97% | 21.25 | 22.07 | 14255 | 3084 | 3.46% |
| 2025-03-19 | 21.90 | 21.58 | -0.29 | -1.33% | 21.48 | 21.90 | 10154 | 2201 | 2.47% |
| 2025-03-18 | 21.56 | 21.87 | 0.32 | 1.48% | 21.44 | 21.97 | 14309 | 3115 | 3.48% |
| 2025-03-17 | 21.67 | 21.55 | 0.13 | 0.61% | 21.29 | 21.73 | 13682 | 2945 | 3.32% |
| 2025-03-14 | 20.90 | 21.42 | 0.44 | 2.10% | 20.76 | 21.58 | 18200 | 3864 | 4.42% |
| 2025-03-13 | 21.14 | 20.98 | -0.18 | -0.85% | 20.63 | 21.23 | 11655 | 2434 | 2.83% |
| 2025-03-12 | 21.14 | 21.16 | 0.02 | 0.09% | 20.98 | 21.27 | 10533 | 2224 | 2.56% |
| 2025-03-11 | 20.81 | 21.14 | 0.00 | 0.00% | 20.70 | 21.19 | 13609 | 2844 | 3.31% |
| 2025-03-10 | 20.71 | 21.14 | 0.25 | 1.20% | 20.66 | 21.60 | 21249 | 4505 | 5.16% |
| 2025-03-07 | 22.00 | 20.89 | -0.19 | -0.90% | 20.84 | 22.12 | 28298 | 6051 | 6.87% |
| 2025-03-06 | 20.65 | 21.08 | 0.51 | 2.48% | 20.57 | 21.23 | 18428 | 3865 | 4.48% |
| 2025-03-05 | 20.77 | 20.57 | -0.33 | -1.58% | 20.31 | 20.90 | 12188 | 2503 | 2.96% |
| 2025-03-04 | 20.35 | 20.90 | 0.42 | 2.05% | 20.18 | 20.96 | 15809 | 3247 | 3.84% |
| 2025-03-03 | 20.59 | 20.48 | -0.26 | -1.25% | 20.38 | 20.96 | 17457 | 3614 | 4.24% |
| 2025-02-28 | 21.30 | 20.74 | -0.81 | -3.76% | 20.30 | 21.36 | 26523 | 5492 | 6.44% |
| 2025-02-27 | 20.98 | 21.55 | 0.55 | 2.62% | 20.44 | 21.55 | 23033 | 4833 | 5.59% |
| 2025-02-26 | 20.80 | 21.00 | 0.32 | 1.55% | 20.62 | 21.04 | 12724 | 2648 | 3.09% |
| 2025-02-25 | 20.62 | 20.68 | -0.12 | -0.58% | 20.52 | 20.85 | 8580 | 1772 | 2.08% |
| 2025-02-24 | 20.35 | 20.80 | 0.45 | 2.21% | 20.26 | 20.92 | 13352 | 2759 | 3.24% |
| 2025-02-21 | 20.48 | 20.35 | -0.18 | -0.88% | 20.08 | 20.59 | 9998 | 2030 | 2.43% |
| 2025-02-20 | 20.59 | 20.53 | 0.11 | 0.54% | 20.36 | 20.68 | 9060 | 1858 | 2.20% |
| 2025-02-19 | 19.91 | 20.42 | 0.51 | 2.56% | 19.84 | 20.52 | 11022 | 2238 | 2.68% |
| 2025-02-18 | 20.61 | 19.91 | -0.72 | -3.49% | 19.81 | 20.82 | 10058 | 2040 | 2.44% |
| 2025-02-17 | 20.25 | 20.63 | 0.34 | 1.68% | 20.25 | 20.85 | 13322 | 2739 | 3.26% |
| 2025-02-14 | 20.03 | 20.29 | 0.16 | 0.79% | 20.03 | 20.65 | 9442 | 1924 | 2.31% |
| 2025-02-13 | 20.68 | 20.13 | -0.35 | -1.71% | 20.13 | 20.68 | 7029 | 1425 | 1.72% |
| 2025-02-12 | 20.54 | 20.48 | 0.03 | 0.15% | 20.25 | 20.59 | 9136 | 1863 | 2.23% |
| 2025-02-11 | 20.62 | 20.45 | -0.17 | -0.82% | 20.19 | 20.78 | 8311 | 1692 | 2.03% |
| 2025-02-10 | 20.31 | 20.62 | 0.32 | 1.58% | 20.18 | 20.71 | 9569 | 1961 | 2.34% |
| 2025-02-07 | 20.16 | 20.30 | 0.14 | 0.69% | 19.90 | 20.57 | 10070 | 2048 | 2.46% |
| 2025-02-06 | 20.18 | 20.16 | 0.18 | 0.90% | 19.67 | 20.38 | 10153 | 2033 | 2.48% |
| 2025-02-05 | 19.55 | 19.98 | 0.63 | 3.26% | 19.45 | 20.17 | 10128 | 2014 | 2.48% |
| 2025-01-27 | 19.35 | 19.35 | 0.14 | 0.73% | 19.20 | 19.75 | 10005 | 1956 | 2.45% |
| 2025-01-24 | 18.83 | 19.21 | 0.31 | 1.64% | 18.71 | 19.24 | 8458 | 1607 | 2.07% |
| 2025-01-23 | 19.08 | 18.90 | 0.05 | 0.27% | 18.75 | 19.29 | 9243 | 1765 | 2.26% |
| 2025-01-22 | 18.95 | 18.85 | -0.10 | -0.53% | 18.61 | 18.97 | 7686 | 1441 | 1.88% |
| 2025-01-21 | 19.68 | 18.95 | -0.72 | -3.66% | 18.80 | 19.69 | 15476 | 2952 | 3.78% |
| 2025-01-20 | 19.38 | 19.67 | 0.39 | 2.02% | 19.06 | 19.80 | 12474 | 2438 | 3.05% |
| 2025-01-17 | 19.50 | 19.28 | -0.36 | -1.83% | 19.26 | 19.79 | 9175 | 1777 | 2.24% |
| 2025-01-16 | 19.81 | 19.64 | 0.06 | 0.31% | 19.45 | 20.00 | 9672 | 1911 | 2.37% |
| 2025-01-15 | 19.93 | 19.58 | -0.16 | -0.81% | 19.50 | 19.96 | 8680 | 1705 | 2.12% |
| 2025-01-14 | 18.98 | 19.74 | 0.99 | 5.28% | 18.83 | 19.78 | 13429 | 2608 | 3.28% |
| 2025-01-13 | 18.18 | 18.75 | 0.34 | 1.85% | 17.95 | 18.86 | 11197 | 2072 | 2.74% |
| 2025-01-10 | 19.25 | 18.41 | -0.84 | -4.36% | 18.41 | 19.45 | 14447 | 2716 | 3.53% |
| 2025-01-09 | 19.04 | 19.25 | -0.03 | -0.16% | 19.04 | 19.45 | 6730 | 1300 | 1.65% |
| 2025-01-08 | 19.25 | 19.28 | -0.25 | -1.28% | 18.51 | 19.63 | 10416 | 2002 | 2.55% |
| 2025-01-07 | 18.81 | 19.53 | 0.57 | 3.01% | 18.81 | 19.55 | 10790 | 2069 | 2.64% |
| 2025-01-06 | 19.20 | 18.96 | 0.03 | 0.16% | 18.13 | 19.32 | 9919 | 1863 | 2.43% |
| 2025-01-03 | 20.30 | 18.93 | -1.13 | -5.63% | 18.88 | 20.30 | 17491 | 3402 | 4.28% |
| 2025-01-02 | 20.25 | 20.06 | -0.21 | -1.04% | 19.81 | 20.98 | 15254 | 3115 | 3.73% |
| 2024-12-31 | 20.60 | 20.27 | -0.33 | -1.60% | 20.21 | 20.98 | 11304 | 2326 | 2.76% |
| 2024-12-30 | 21.05 | 20.60 | -0.66 | -3.10% | 20.30 | 21.05 | 11611 | 2389 | 2.84% |
| 2024-12-27 | 20.72 | 21.26 | 0.56 | 2.71% | 20.72 | 21.47 | 13877 | 2939 | 3.39% |
| 2024-12-26 | 20.55 | 20.70 | 0.27 | 1.32% | 20.45 | 21.04 | 12831 | 2668 | 3.14% |