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 | 20.35 | 20.69 | 0.21 | 1.03% | 20.32 | 20.75 | 138667 | 28536 | 0.70% |
| 2025-04-02 | 20.61 | 20.48 | -0.23 | -1.11% | 20.41 | 20.69 | 122317 | 25112 | 0.62% |
| 2025-04-01 | 20.35 | 20.71 | 0.43 | 2.12% | 20.22 | 20.87 | 216784 | 44866 | 1.10% |
| 2025-03-31 | 20.40 | 20.28 | -0.28 | -1.36% | 20.15 | 20.77 | 186952 | 38044 | 0.95% |
| 2025-03-28 | 20.38 | 20.56 | 0.18 | 0.88% | 20.30 | 20.79 | 165076 | 34020 | 0.83% |
| 2025-03-27 | 20.13 | 20.38 | 0.21 | 1.04% | 20.07 | 20.45 | 150014 | 30491 | 0.76% |
| 2025-03-26 | 20.24 | 20.17 | -0.06 | -0.30% | 20.01 | 20.29 | 83126 | 16741 | 0.42% |
| 2025-03-25 | 19.90 | 20.23 | 0.33 | 1.66% | 19.82 | 20.24 | 111071 | 22329 | 0.56% |
| 2025-03-24 | 19.95 | 19.90 | -0.04 | -0.20% | 19.83 | 20.06 | 81236 | 16194 | 0.41% |
| 2025-03-21 | 20.13 | 19.94 | -0.17 | -0.85% | 19.88 | 20.21 | 102570 | 20554 | 0.52% |
| 2025-03-20 | 20.21 | 20.11 | -0.09 | -0.45% | 20.06 | 20.28 | 83530 | 16824 | 0.42% |
| 2025-03-19 | 20.36 | 20.20 | -0.24 | -1.17% | 20.09 | 20.36 | 132470 | 26807 | 0.67% |
| 2025-03-18 | 20.28 | 20.44 | 0.16 | 0.79% | 20.18 | 20.49 | 130428 | 26556 | 0.66% |
| 2025-03-17 | 20.06 | 20.28 | 0.25 | 1.25% | 20.03 | 20.35 | 142698 | 28861 | 0.72% |
| 2025-03-14 | 19.77 | 20.03 | 0.26 | 1.32% | 19.72 | 20.08 | 154546 | 30833 | 0.78% |
| 2025-03-13 | 19.97 | 19.77 | -0.21 | -1.05% | 19.70 | 20.00 | 94974 | 18831 | 0.48% |
| 2025-03-12 | 19.87 | 19.98 | 0.08 | 0.40% | 19.80 | 20.06 | 91359 | 18218 | 0.46% |
| 2025-03-11 | 19.61 | 19.90 | 0.16 | 0.81% | 19.52 | 19.90 | 122830 | 24272 | 0.62% |
| 2025-03-10 | 19.81 | 19.74 | -0.08 | -0.40% | 19.61 | 19.94 | 148269 | 29243 | 0.75% |
| 2025-03-07 | 19.88 | 19.82 | -0.06 | -0.30% | 19.78 | 20.05 | 91280 | 18142 | 0.46% |
| 2025-03-06 | 19.89 | 19.88 | 0.01 | 0.05% | 19.75 | 19.94 | 152929 | 30331 | 0.77% |
| 2025-03-05 | 20.04 | 19.87 | -0.14 | -0.70% | 19.82 | 20.07 | 65688 | 13064 | 0.33% |
| 2025-03-04 | 19.90 | 20.01 | 0.08 | 0.40% | 19.83 | 20.09 | 82683 | 16501 | 0.42% |
| 2025-03-03 | 19.85 | 19.93 | 0.10 | 0.50% | 19.84 | 20.14 | 89027 | 17801 | 0.45% |
| 2025-02-28 | 20.01 | 19.83 | -0.23 | -1.15% | 19.80 | 20.18 | 131302 | 26174 | 0.66% |
| 2025-02-27 | 20.08 | 20.06 | -0.04 | -0.20% | 19.98 | 20.23 | 117357 | 23578 | 0.59% |
| 2025-02-26 | 19.78 | 20.10 | 0.34 | 1.72% | 19.77 | 20.16 | 119569 | 23918 | 0.60% |
| 2025-02-25 | 19.85 | 19.76 | -0.17 | -0.85% | 19.72 | 19.92 | 108640 | 21512 | 0.55% |
| 2025-02-24 | 20.01 | 19.93 | -0.12 | -0.60% | 19.84 | 20.15 | 117775 | 23574 | 0.60% |
| 2025-02-21 | 20.18 | 20.05 | -0.07 | -0.35% | 19.92 | 20.47 | 174077 | 34919 | 0.88% |
| 2025-02-20 | 20.13 | 20.12 | 0.02 | 0.10% | 20.06 | 20.47 | 120888 | 24450 | 0.61% |
| 2025-02-19 | 20.41 | 20.10 | -0.26 | -1.28% | 20.05 | 20.41 | 132399 | 26693 | 0.67% |
| 2025-02-18 | 20.50 | 20.36 | -0.24 | -1.17% | 20.31 | 20.68 | 95241 | 19522 | 0.48% |
| 2025-02-17 | 20.72 | 20.60 | -0.07 | -0.34% | 20.46 | 20.77 | 129465 | 26636 | 0.65% |
| 2025-02-14 | 20.25 | 20.67 | 0.36 | 1.77% | 20.25 | 20.71 | 154288 | 31685 | 0.78% |
| 2025-02-13 | 20.45 | 20.31 | -0.19 | -0.93% | 20.27 | 20.64 | 127677 | 26073 | 0.65% |
| 2025-02-12 | 20.54 | 20.50 | -0.12 | -0.58% | 20.34 | 20.61 | 119304 | 24398 | 0.60% |
| 2025-02-11 | 20.81 | 20.62 | -0.22 | -1.06% | 20.54 | 20.85 | 104439 | 21543 | 0.53% |
| 2025-02-10 | 20.83 | 20.84 | -0.04 | -0.19% | 20.76 | 21.03 | 148923 | 31082 | 0.75% |
| 2025-02-07 | 21.06 | 20.88 | -0.17 | -0.81% | 20.77 | 21.07 | 157473 | 32951 | 0.80% |
| 2025-02-06 | 21.20 | 21.05 | -0.21 | -0.99% | 20.98 | 21.22 | 140775 | 29650 | 0.71% |
| 2025-02-05 | 20.99 | 21.26 | 0.40 | 1.92% | 20.84 | 21.27 | 145512 | 30693 | 0.74% |
| 2025-01-27 | 20.86 | 20.86 | 0.14 | 0.68% | 20.82 | 21.18 | 105776 | 22197 | 0.53% |
| 2025-01-24 | 20.85 | 20.72 | -0.21 | -1.00% | 20.61 | 20.93 | 105897 | 21998 | 0.54% |
| 2025-01-23 | 20.81 | 20.93 | 0.28 | 1.36% | 20.64 | 21.14 | 165398 | 34566 | 0.84% |
| 2025-01-22 | 20.70 | 20.65 | -0.10 | -0.48% | 20.50 | 20.86 | 143260 | 29584 | 0.72% |
| 2025-01-21 | 20.58 | 20.75 | 1.36 | 7.01% | 20.47 | 21.15 | 455168 | 94747 | 2.30% |
| 2025-01-20 | 19.45 | 19.39 | -0.02 | -0.10% | 19.36 | 19.61 | 82075 | 15973 | 0.42% |
| 2025-01-17 | 19.15 | 19.41 | 0.26 | 1.36% | 19.05 | 19.47 | 99376 | 19189 | 0.50% |
| 2025-01-16 | 19.23 | 19.15 | -0.06 | -0.31% | 19.05 | 19.44 | 82915 | 15948 | 0.42% |
| 2025-01-15 | 19.37 | 19.21 | -0.21 | -1.08% | 19.16 | 19.44 | 83232 | 16041 | 0.42% |
| 2025-01-14 | 19.15 | 19.42 | 0.27 | 1.41% | 19.14 | 19.46 | 117192 | 22581 | 0.59% |
| 2025-01-13 | 19.01 | 19.15 | 0.07 | 0.37% | 18.88 | 19.20 | 73598 | 14052 | 0.37% |
| 2025-01-10 | 19.52 | 19.08 | -0.44 | -2.25% | 19.08 | 19.52 | 85844 | 16535 | 0.43% |
| 2025-01-09 | 19.46 | 19.52 | 0.02 | 0.10% | 19.28 | 19.60 | 70412 | 13720 | 0.36% |
| 2025-01-08 | 19.53 | 19.50 | -0.05 | -0.26% | 19.18 | 19.64 | 102442 | 19897 | 0.52% |
| 2025-01-07 | 19.70 | 19.55 | -0.25 | -1.26% | 19.36 | 19.76 | 105773 | 20659 | 0.53% |
| 2025-01-06 | 19.89 | 19.80 | -0.09 | -0.45% | 19.63 | 20.15 | 111846 | 22208 | 0.57% |
| 2025-01-03 | 20.12 | 19.89 | -0.33 | -1.63% | 19.80 | 20.33 | 147382 | 29506 | 0.75% |
| 2025-01-02 | 20.55 | 20.22 | -0.28 | -1.37% | 20.07 | 20.66 | 160634 | 32745 | 0.81% |
| 2024-12-31 | 20.93 | 20.50 | -0.43 | -2.05% | 20.50 | 20.97 | 159388 | 32945 | 0.81% |
| 2024-12-30 | 20.79 | 20.93 | 0.03 | 0.14% | 20.78 | 21.08 | 121190 | 25365 | 0.61% |
| 2024-12-27 | 20.80 | 20.90 | 0.10 | 0.48% | 20.71 | 20.97 | 113803 | 23747 | 0.58% |
| 2024-12-26 | 21.07 | 20.80 | -0.27 | -1.28% | 20.80 | 21.09 | 95114 | 19855 | 0.48% |