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 | 20.86 | 19.85 | -1.45 | -6.81% | 19.75 | 21.12 | 58902 | 12009 | 15.92% |
| 2025-04-02 | 21.30 | 21.30 | -0.25 | -1.16% | 21.15 | 22.17 | 50489 | 10943 | 13.65% |
| 2025-04-01 | 21.98 | 21.55 | -0.80 | -3.58% | 21.25 | 22.42 | 69127 | 15119 | 18.68% |
| 2025-03-31 | 21.65 | 22.35 | 0.67 | 3.09% | 20.87 | 22.45 | 84101 | 18200 | 22.73% |
| 2025-03-28 | 20.95 | 21.68 | 0.70 | 3.34% | 20.78 | 21.84 | 70397 | 15036 | 19.03% |
| 2025-03-27 | 21.29 | 20.98 | -0.50 | -2.33% | 20.83 | 21.40 | 38875 | 8199 | 10.51% |
| 2025-03-26 | 20.38 | 21.48 | 1.08 | 5.29% | 20.29 | 21.58 | 67976 | 14359 | 18.37% |
| 2025-03-25 | 20.30 | 20.40 | 0.25 | 1.24% | 20.07 | 20.78 | 31213 | 6373 | 8.44% |
| 2025-03-24 | 20.59 | 20.15 | -0.29 | -1.42% | 19.70 | 21.15 | 40906 | 8317 | 11.06% |
| 2025-03-21 | 21.00 | 20.44 | -0.70 | -3.31% | 20.33 | 21.11 | 35744 | 7380 | 9.66% |
| 2025-03-20 | 20.67 | 21.14 | 0.39 | 1.88% | 20.67 | 21.34 | 48817 | 10291 | 13.19% |
| 2025-03-19 | 20.78 | 20.75 | 0.03 | 0.14% | 20.56 | 20.85 | 25643 | 5310 | 6.93% |
| 2025-03-18 | 20.96 | 20.72 | -0.11 | -0.53% | 20.56 | 20.96 | 27367 | 5662 | 7.40% |
| 2025-03-17 | 20.15 | 20.83 | 0.64 | 3.17% | 19.91 | 20.92 | 52497 | 10818 | 14.19% |
| 2025-03-14 | 20.05 | 20.19 | 0.14 | 0.70% | 19.66 | 20.22 | 26502 | 5296 | 7.16% |
| 2025-03-13 | 20.39 | 20.05 | -0.40 | -1.96% | 19.78 | 20.46 | 26373 | 5283 | 7.13% |
| 2025-03-12 | 20.69 | 20.45 | -0.20 | -0.97% | 20.34 | 20.79 | 29271 | 5999 | 7.91% |
| 2025-03-11 | 20.86 | 20.65 | -0.27 | -1.29% | 20.28 | 20.93 | 34135 | 7018 | 9.23% |
| 2025-03-10 | 20.51 | 20.92 | 0.12 | 0.58% | 20.39 | 21.00 | 57693 | 11986 | 15.59% |
| 2025-03-07 | 19.51 | 20.80 | 1.17 | 5.96% | 19.51 | 21.72 | 90918 | 18865 | 24.57% |
| 2025-03-06 | 19.44 | 19.63 | 0.43 | 2.24% | 19.30 | 19.85 | 28145 | 5521 | 7.61% |
| 2025-03-05 | 19.27 | 19.20 | -0.07 | -0.36% | 18.90 | 19.27 | 15578 | 2972 | 4.21% |
| 2025-03-04 | 18.88 | 19.27 | 0.28 | 1.47% | 18.74 | 19.31 | 14210 | 2716 | 3.84% |
| 2025-03-03 | 19.01 | 18.99 | 0.03 | 0.16% | 18.83 | 19.29 | 15747 | 3005 | 4.26% |
| 2025-02-28 | 19.61 | 18.96 | -0.76 | -3.85% | 18.95 | 19.70 | 24191 | 4658 | 6.54% |
| 2025-02-27 | 19.96 | 19.72 | -0.23 | -1.15% | 19.28 | 20.01 | 28586 | 5605 | 7.73% |
| 2025-02-26 | 19.90 | 19.95 | 0.05 | 0.25% | 19.71 | 20.20 | 31515 | 6304 | 8.52% |
| 2025-02-25 | 19.68 | 19.90 | 0.04 | 0.20% | 19.65 | 20.04 | 27010 | 5381 | 7.30% |
| 2025-02-24 | 19.90 | 19.86 | -0.09 | -0.45% | 19.56 | 19.96 | 28413 | 5608 | 7.68% |
| 2025-02-21 | 19.83 | 19.95 | 0.12 | 0.61% | 19.65 | 20.10 | 34552 | 6886 | 9.34% |
| 2025-02-20 | 20.01 | 19.83 | -0.27 | -1.34% | 19.51 | 20.01 | 35176 | 6932 | 9.51% |
| 2025-02-19 | 19.78 | 20.10 | 0.15 | 0.75% | 19.78 | 20.14 | 42336 | 8444 | 11.44% |
| 2025-02-18 | 20.40 | 19.95 | -0.84 | -4.04% | 19.61 | 20.67 | 62286 | 12544 | 16.83% |
| 2025-02-17 | 19.50 | 20.79 | 0.93 | 4.68% | 19.50 | 20.83 | 95057 | 19202 | 25.69% |
| 2025-02-14 | 18.71 | 19.86 | 1.48 | 8.05% | 18.71 | 20.94 | 110177 | 22155 | 29.78% |
| 2025-02-13 | 18.70 | 18.38 | -0.32 | -1.71% | 18.37 | 18.74 | 12120 | 2243 | 3.28% |
| 2025-02-12 | 18.65 | 18.70 | 0.00 | 0.00% | 18.51 | 18.78 | 15550 | 2900 | 4.20% |
| 2025-02-11 | 18.87 | 18.70 | -0.16 | -0.85% | 18.56 | 18.87 | 11632 | 2171 | 3.14% |
| 2025-02-10 | 18.71 | 18.86 | 0.08 | 0.43% | 18.60 | 18.90 | 14747 | 2764 | 3.99% |
| 2025-02-07 | 18.80 | 18.78 | -0.06 | -0.32% | 18.52 | 18.98 | 22604 | 4248 | 6.11% |
| 2025-02-06 | 18.06 | 18.84 | 0.66 | 3.63% | 18.06 | 18.84 | 16248 | 3002 | 4.39% |
| 2025-02-05 | 17.98 | 18.18 | 0.30 | 1.68% | 17.98 | 18.28 | 9118 | 1656 | 2.46% |
| 2025-01-27 | 18.28 | 17.88 | -0.31 | -1.70% | 17.81 | 18.38 | 9086 | 1645 | 2.46% |
| 2025-01-24 | 18.04 | 18.19 | 0.17 | 0.94% | 17.85 | 18.24 | 10520 | 1902 | 2.84% |
| 2025-01-23 | 18.23 | 18.02 | -0.02 | -0.11% | 18.01 | 18.49 | 11769 | 2154 | 3.18% |
| 2025-01-22 | 18.12 | 18.04 | -0.18 | -0.99% | 17.94 | 18.28 | 9530 | 1727 | 2.58% |
| 2025-01-21 | 18.40 | 18.22 | -0.18 | -0.98% | 18.05 | 18.53 | 9956 | 1813 | 2.69% |
| 2025-01-20 | 18.20 | 18.40 | 0.28 | 1.55% | 18.17 | 18.51 | 11703 | 2150 | 3.16% |
| 2025-01-17 | 18.11 | 18.12 | -0.02 | -0.11% | 17.96 | 18.24 | 9382 | 1697 | 2.54% |
| 2025-01-16 | 18.34 | 18.14 | -0.15 | -0.82% | 17.99 | 18.63 | 12546 | 2290 | 3.39% |
| 2025-01-15 | 18.51 | 18.29 | -0.04 | -0.22% | 18.10 | 18.56 | 14456 | 2649 | 3.91% |
| 2025-01-14 | 17.63 | 18.33 | 0.76 | 4.33% | 17.59 | 18.35 | 18100 | 3275 | 4.89% |
| 2025-01-13 | 17.34 | 17.57 | 0.15 | 0.86% | 17.00 | 17.72 | 11050 | 1926 | 2.99% |
| 2025-01-10 | 17.77 | 17.42 | -0.38 | -2.13% | 17.42 | 18.08 | 11259 | 2001 | 3.04% |
| 2025-01-09 | 17.72 | 17.80 | 0.09 | 0.51% | 17.66 | 17.96 | 9030 | 1609 | 2.44% |
| 2025-01-08 | 17.79 | 17.71 | -0.17 | -0.95% | 17.22 | 18.13 | 14430 | 2556 | 3.90% |
| 2025-01-07 | 17.38 | 17.88 | 0.50 | 2.88% | 17.31 | 17.88 | 12475 | 2196 | 3.37% |
| 2025-01-06 | 17.24 | 17.38 | 0.17 | 0.99% | 16.75 | 17.61 | 11699 | 2020 | 3.16% |
| 2025-01-03 | 18.18 | 17.21 | -0.94 | -5.18% | 17.15 | 18.24 | 15592 | 2767 | 4.21% |
| 2025-01-02 | 18.52 | 18.15 | -0.36 | -1.94% | 17.83 | 18.86 | 14014 | 2575 | 3.79% |
| 2024-12-31 | 19.04 | 18.51 | -0.53 | -2.78% | 18.50 | 19.17 | 13794 | 2582 | 3.73% |
| 2024-12-30 | 19.01 | 19.04 | -0.17 | -0.88% | 18.62 | 19.37 | 13321 | 2536 | 3.60% |
| 2024-12-27 | 19.05 | 19.21 | 0.18 | 0.95% | 19.01 | 19.73 | 16634 | 3211 | 4.50% |
| 2024-12-26 | 18.83 | 19.03 | 0.22 | 1.17% | 18.73 | 19.31 | 15707 | 3004 | 4.25% |