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 | 19.99 | 20.01 | 0.09 | 0.45% | 19.69 | 20.06 | 11801 | 2350 | 1.73% |
| 2025-04-02 | 20.06 | 19.92 | -0.14 | -0.70% | 19.86 | 20.29 | 13273 | 2661 | 1.95% |
| 2025-04-01 | 19.47 | 20.06 | 0.59 | 3.03% | 19.40 | 20.15 | 24563 | 4903 | 3.61% |
| 2025-03-31 | 19.61 | 19.47 | -0.04 | -0.21% | 19.33 | 19.68 | 17922 | 3496 | 2.63% |
| 2025-03-28 | 19.98 | 19.51 | -0.19 | -0.96% | 19.50 | 19.98 | 14405 | 2832 | 2.12% |
| 2025-03-27 | 19.66 | 19.70 | 0.04 | 0.20% | 19.66 | 20.44 | 24509 | 4872 | 3.60% |
| 2025-03-26 | 19.79 | 19.66 | -0.29 | -1.45% | 19.52 | 20.06 | 25445 | 5028 | 3.74% |
| 2025-03-25 | 20.16 | 19.95 | -0.20 | -0.99% | 19.70 | 20.39 | 27320 | 5453 | 4.01% |
| 2025-03-24 | 19.91 | 20.15 | 0.21 | 1.05% | 19.91 | 20.36 | 26969 | 5429 | 3.96% |
| 2025-03-21 | 20.33 | 19.94 | -0.06 | -0.30% | 19.90 | 20.68 | 28012 | 5656 | 4.12% |
| 2025-03-20 | 19.92 | 20.00 | 0.08 | 0.40% | 19.66 | 20.17 | 32209 | 6403 | 4.73% |
| 2025-03-19 | 19.92 | 19.92 | -0.04 | -0.20% | 19.78 | 20.24 | 20531 | 4115 | 3.02% |
| 2025-03-18 | 20.12 | 19.96 | -0.16 | -0.80% | 19.61 | 20.18 | 33878 | 6710 | 4.98% |
| 2025-03-17 | 19.88 | 20.12 | 0.33 | 1.67% | 19.88 | 20.30 | 35649 | 7162 | 5.24% |
| 2025-03-14 | 19.63 | 19.79 | 0.16 | 0.82% | 19.62 | 20.06 | 48965 | 9716 | 7.19% |
| 2025-03-13 | 19.50 | 19.63 | 0.13 | 0.67% | 19.29 | 19.73 | 32936 | 6418 | 4.84% |
| 2025-03-12 | 19.06 | 19.50 | 0.44 | 2.31% | 19.06 | 19.79 | 51473 | 10033 | 7.56% |
| 2025-03-11 | 17.81 | 19.06 | 1.07 | 5.95% | 17.79 | 19.16 | 78213 | 14625 | 11.49% |
| 2025-03-10 | 17.44 | 17.99 | 0.57 | 3.27% | 17.44 | 18.17 | 37526 | 6704 | 5.51% |
| 2025-03-07 | 17.55 | 17.42 | -0.16 | -0.91% | 17.36 | 17.61 | 20248 | 3534 | 2.97% |
| 2025-03-06 | 18.06 | 17.58 | -0.34 | -1.90% | 17.54 | 18.35 | 34355 | 6095 | 5.05% |
| 2025-03-05 | 17.76 | 17.92 | 0.20 | 1.13% | 17.31 | 17.94 | 20805 | 3653 | 3.06% |
| 2025-03-04 | 17.62 | 17.72 | 0.02 | 0.11% | 17.53 | 17.97 | 22346 | 3970 | 3.28% |
| 2025-03-03 | 17.75 | 17.70 | 0.06 | 0.34% | 17.62 | 18.36 | 41237 | 7383 | 6.06% |
| 2025-02-28 | 17.41 | 17.64 | 0.13 | 0.74% | 17.33 | 17.70 | 33926 | 5967 | 4.98% |
| 2025-02-27 | 17.17 | 17.51 | 0.34 | 1.98% | 17.14 | 17.58 | 32385 | 5645 | 4.76% |
| 2025-02-26 | 16.69 | 17.17 | 0.37 | 2.20% | 16.69 | 17.19 | 19742 | 3357 | 2.90% |
| 2025-02-25 | 17.00 | 16.80 | -0.24 | -1.41% | 16.75 | 17.00 | 15176 | 2557 | 2.23% |
| 2025-02-24 | 16.92 | 17.04 | 0.17 | 1.01% | 16.81 | 17.22 | 22131 | 3757 | 3.25% |
| 2025-02-21 | 17.10 | 16.87 | -0.19 | -1.11% | 16.73 | 17.20 | 18954 | 3196 | 2.78% |
| 2025-02-20 | 16.88 | 17.06 | 0.18 | 1.07% | 16.81 | 17.11 | 18376 | 3128 | 2.70% |
| 2025-02-19 | 16.85 | 16.88 | -0.02 | -0.12% | 16.66 | 16.92 | 18778 | 3160 | 2.76% |
| 2025-02-18 | 16.95 | 16.90 | -0.05 | -0.29% | 16.69 | 17.41 | 31812 | 5428 | 4.67% |
| 2025-02-17 | 17.15 | 16.95 | -0.13 | -0.76% | 16.86 | 17.15 | 22275 | 3780 | 3.27% |
| 2025-02-14 | 17.17 | 17.08 | -0.08 | -0.47% | 17.00 | 17.30 | 15588 | 2667 | 2.29% |
| 2025-02-13 | 17.47 | 17.16 | -0.21 | -1.21% | 17.13 | 17.47 | 23574 | 4061 | 3.46% |
| 2025-02-12 | 17.13 | 17.37 | 0.24 | 1.40% | 16.99 | 17.49 | 27429 | 4740 | 4.03% |
| 2025-02-11 | 17.37 | 17.13 | -0.17 | -0.98% | 17.04 | 17.47 | 21833 | 3747 | 3.21% |
| 2025-02-10 | 16.85 | 17.30 | 0.55 | 3.28% | 16.80 | 17.30 | 33611 | 5725 | 4.94% |
| 2025-02-07 | 16.59 | 16.75 | 0.20 | 1.21% | 16.39 | 16.88 | 26118 | 4362 | 3.84% |
| 2025-02-06 | 16.50 | 16.55 | -0.01 | -0.06% | 16.34 | 16.60 | 20379 | 3359 | 2.99% |
| 2025-02-05 | 16.99 | 16.56 | -0.37 | -2.19% | 16.41 | 17.00 | 23236 | 3854 | 3.41% |
| 2025-01-27 | 16.79 | 16.93 | 0.23 | 1.38% | 16.72 | 17.00 | 24516 | 4137 | 3.60% |
| 2025-01-24 | 16.64 | 16.70 | -0.01 | -0.06% | 16.52 | 16.79 | 23186 | 3861 | 3.41% |
| 2025-01-23 | 16.82 | 16.71 | -0.01 | -0.06% | 16.70 | 17.05 | 20651 | 3484 | 3.03% |
| 2025-01-22 | 17.03 | 16.72 | -0.42 | -2.45% | 16.65 | 17.04 | 23698 | 3987 | 3.48% |
| 2025-01-21 | 17.42 | 17.14 | -0.20 | -1.15% | 16.98 | 17.49 | 23010 | 3947 | 3.38% |
| 2025-01-20 | 17.40 | 17.34 | -0.04 | -0.23% | 17.29 | 17.66 | 20890 | 3645 | 3.07% |
| 2025-01-17 | 17.35 | 17.38 | -0.12 | -0.69% | 17.15 | 17.56 | 19940 | 3461 | 2.93% |
| 2025-01-16 | 17.50 | 17.50 | 0.01 | 0.06% | 17.27 | 17.85 | 29707 | 5207 | 4.36% |
| 2025-01-15 | 17.64 | 17.49 | -0.14 | -0.79% | 17.32 | 17.80 | 34279 | 6013 | 5.04% |
| 2025-01-14 | 17.08 | 17.63 | 0.49 | 2.86% | 17.00 | 17.64 | 43616 | 7608 | 6.41% |
| 2025-01-13 | 16.85 | 17.14 | 0.04 | 0.23% | 16.44 | 17.18 | 28750 | 4843 | 4.22% |
| 2025-01-10 | 17.62 | 17.10 | -0.42 | -2.40% | 17.10 | 17.97 | 48307 | 8478 | 7.10% |
| 2025-01-09 | 16.88 | 17.52 | 0.43 | 2.52% | 16.83 | 17.55 | 55430 | 9552 | 8.14% |
| 2025-01-08 | 17.01 | 17.09 | -0.26 | -1.50% | 16.41 | 17.28 | 54925 | 9268 | 8.07% |
| 2025-01-07 | 17.11 | 17.35 | 0.28 | 1.64% | 16.55 | 17.50 | 73022 | 12352 | 10.73% |
| 2025-01-06 | 17.11 | 17.07 | -1.34 | -7.28% | 16.91 | 17.87 | 84584 | 14651 | 12.43% |
| 2025-01-03 | 19.90 | 18.41 | -2.05 | -10.02% | 18.41 | 20.02 | 108884 | 20525 | 16.00% |
| 2025-01-02 | 19.99 | 20.46 | 0.37 | 1.84% | 19.50 | 21.07 | 157451 | 32119 | 23.13% |
| 2024-12-31 | 21.72 | 20.09 | -1.02 | -4.83% | 19.84 | 22.58 | 168007 | 35207 | 24.68% |
| 2024-12-30 | 19.25 | 21.11 | 1.92 | 10.01% | 19.11 | 21.11 | 184986 | 38243 | 27.18% |
| 2024-12-27 | 19.38 | 19.19 | -0.38 | -1.94% | 19.04 | 19.44 | 68053 | 13062 | 10.00% |
| 2024-12-26 | 18.67 | 19.57 | 0.77 | 4.10% | 18.52 | 19.83 | 79522 | 15295 | 11.68% |