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 | 20.63 | 20.38 | -0.59 | -2.81% | 20.08 | 20.78 | 31434 | 6423 | 7.86% |
| 2025-04-02 | 20.98 | 20.97 | -0.12 | -0.57% | 20.71 | 21.36 | 28487 | 5987 | 7.12% |
| 2025-04-01 | 21.38 | 21.09 | -0.42 | -1.95% | 20.83 | 21.61 | 53389 | 11273 | 13.34% |
| 2025-03-31 | 20.65 | 21.51 | 0.61 | 2.92% | 20.53 | 21.51 | 44102 | 9293 | 11.02% |
| 2025-03-28 | 21.31 | 20.90 | -0.46 | -2.15% | 20.83 | 21.53 | 40312 | 8516 | 10.08% |
| 2025-03-27 | 21.33 | 21.36 | 0.03 | 0.14% | 20.90 | 21.57 | 49231 | 10451 | 12.30% |
| 2025-03-26 | 20.66 | 21.33 | 0.67 | 3.24% | 20.46 | 21.33 | 38727 | 8171 | 9.68% |
| 2025-03-25 | 20.28 | 20.66 | 0.38 | 1.87% | 20.17 | 20.97 | 25835 | 5320 | 6.46% |
| 2025-03-24 | 20.60 | 20.28 | -0.32 | -1.55% | 20.01 | 20.84 | 20937 | 4270 | 5.23% |
| 2025-03-21 | 21.00 | 20.60 | -0.53 | -2.51% | 20.51 | 21.04 | 25053 | 5192 | 6.26% |
| 2025-03-20 | 20.78 | 21.13 | 0.37 | 1.78% | 20.60 | 21.29 | 27800 | 5828 | 6.95% |
| 2025-03-19 | 20.55 | 20.76 | 0.19 | 0.92% | 20.39 | 21.00 | 26774 | 5576 | 6.69% |
| 2025-03-18 | 20.60 | 20.57 | 0.01 | 0.05% | 20.30 | 20.66 | 14712 | 3013 | 3.68% |
| 2025-03-17 | 20.46 | 20.56 | 0.10 | 0.49% | 20.33 | 20.78 | 20130 | 4139 | 5.03% |
| 2025-03-14 | 20.05 | 20.46 | 0.36 | 1.79% | 19.95 | 20.47 | 14252 | 2884 | 3.56% |
| 2025-03-13 | 20.30 | 20.10 | -0.21 | -1.03% | 20.01 | 20.37 | 11981 | 2412 | 2.99% |
| 2025-03-12 | 20.43 | 20.31 | -0.23 | -1.12% | 20.25 | 20.59 | 12775 | 2604 | 3.19% |
| 2025-03-11 | 20.20 | 20.54 | 0.20 | 0.98% | 20.11 | 20.65 | 26607 | 5446 | 6.65% |
| 2025-03-10 | 20.29 | 20.34 | 0.13 | 0.64% | 20.19 | 20.43 | 14533 | 2948 | 3.63% |
| 2025-03-07 | 20.08 | 20.21 | -0.02 | -0.10% | 20.08 | 20.38 | 13847 | 2804 | 3.46% |
| 2025-03-06 | 20.29 | 20.23 | 0.03 | 0.15% | 20.18 | 20.34 | 15126 | 3063 | 3.78% |
| 2025-03-05 | 20.30 | 20.20 | -0.11 | -0.54% | 20.11 | 20.39 | 12603 | 2549 | 3.15% |
| 2025-03-04 | 19.83 | 20.31 | 0.36 | 1.80% | 19.82 | 20.36 | 26252 | 5314 | 6.56% |
| 2025-03-03 | 19.74 | 19.95 | 0.18 | 0.91% | 19.71 | 20.07 | 18669 | 3724 | 4.67% |
| 2025-02-28 | 20.10 | 19.77 | -0.33 | -1.64% | 19.68 | 20.12 | 14774 | 2931 | 3.69% |
| 2025-02-27 | 20.19 | 20.10 | -0.02 | -0.10% | 19.81 | 20.28 | 18392 | 3690 | 4.60% |
| 2025-02-26 | 19.99 | 20.12 | 0.22 | 1.11% | 19.80 | 20.20 | 20044 | 4026 | 5.01% |
| 2025-02-25 | 19.83 | 19.90 | 0.03 | 0.15% | 19.67 | 20.07 | 20628 | 4111 | 5.16% |
| 2025-02-24 | 19.81 | 19.87 | 0.06 | 0.30% | 19.58 | 20.00 | 19124 | 3792 | 4.78% |
| 2025-02-21 | 19.73 | 19.81 | 0.10 | 0.51% | 19.56 | 20.00 | 21763 | 4301 | 5.44% |
| 2025-02-20 | 19.36 | 19.71 | 0.36 | 1.86% | 19.25 | 19.83 | 18674 | 3662 | 4.67% |
| 2025-02-19 | 18.99 | 19.35 | 0.37 | 1.95% | 18.83 | 19.46 | 14264 | 2744 | 3.57% |
| 2025-02-18 | 19.22 | 18.98 | -0.33 | -1.71% | 18.86 | 19.48 | 14361 | 2752 | 3.59% |
| 2025-02-17 | 19.23 | 19.31 | 0.11 | 0.57% | 19.18 | 19.43 | 13812 | 2663 | 3.45% |
| 2025-02-14 | 19.48 | 19.20 | -0.27 | -1.39% | 19.14 | 19.65 | 24573 | 4753 | 6.14% |
| 2025-02-13 | 19.76 | 19.47 | -0.28 | -1.42% | 19.42 | 19.79 | 15011 | 2932 | 3.75% |
| 2025-02-12 | 20.02 | 19.75 | -0.12 | -0.60% | 19.64 | 20.02 | 14276 | 2822 | 3.57% |
| 2025-02-11 | 19.77 | 19.87 | 0.18 | 0.91% | 19.62 | 20.04 | 20715 | 4112 | 5.18% |
| 2025-02-10 | 19.76 | 19.69 | -0.01 | -0.05% | 19.55 | 19.77 | 11683 | 2295 | 2.92% |
| 2025-02-07 | 19.60 | 19.70 | 0.13 | 0.66% | 19.52 | 20.10 | 19321 | 3826 | 4.83% |
| 2025-02-06 | 19.38 | 19.57 | 0.25 | 1.29% | 19.14 | 19.60 | 13901 | 2704 | 3.47% |
| 2025-02-05 | 19.43 | 19.32 | 0.09 | 0.47% | 19.17 | 19.43 | 10020 | 1931 | 2.50% |
| 2025-01-27 | 19.53 | 19.23 | -0.28 | -1.44% | 19.07 | 19.60 | 10103 | 1960 | 2.53% |
| 2025-01-24 | 19.46 | 19.51 | -0.03 | -0.15% | 19.36 | 19.67 | 9578 | 1869 | 2.39% |
| 2025-01-23 | 19.70 | 19.54 | -0.02 | -0.10% | 19.25 | 19.73 | 14355 | 2805 | 3.59% |
| 2025-01-22 | 19.61 | 19.56 | -0.24 | -1.21% | 19.45 | 19.80 | 12196 | 2388 | 3.05% |
| 2025-01-21 | 19.60 | 19.80 | 0.20 | 1.02% | 19.50 | 20.09 | 15096 | 2977 | 3.77% |
| 2025-01-20 | 19.45 | 19.60 | 0.28 | 1.45% | 19.30 | 19.68 | 10905 | 2133 | 2.73% |
| 2025-01-17 | 19.30 | 19.32 | -0.07 | -0.36% | 19.14 | 19.39 | 10071 | 1941 | 2.52% |
| 2025-01-16 | 19.44 | 19.39 | -0.05 | -0.26% | 19.24 | 19.68 | 15701 | 3057 | 3.92% |
| 2025-01-15 | 19.41 | 19.44 | -0.02 | -0.10% | 19.24 | 19.59 | 13385 | 2598 | 3.35% |
| 2025-01-14 | 18.96 | 19.46 | 0.51 | 2.69% | 18.96 | 19.65 | 25881 | 5004 | 6.47% |
| 2025-01-13 | 18.49 | 18.95 | 0.36 | 1.94% | 18.27 | 18.97 | 15790 | 2958 | 3.95% |
| 2025-01-10 | 18.88 | 18.59 | -0.22 | -1.17% | 18.21 | 18.88 | 15370 | 2860 | 3.84% |
| 2025-01-09 | 18.65 | 18.81 | 0.04 | 0.21% | 18.48 | 18.89 | 11074 | 2078 | 2.77% |
| 2025-01-08 | 18.51 | 18.77 | 0.12 | 0.64% | 18.10 | 18.86 | 12648 | 2347 | 3.16% |
| 2025-01-07 | 18.40 | 18.65 | 0.24 | 1.30% | 18.37 | 18.77 | 8762 | 1628 | 2.19% |
| 2025-01-06 | 17.99 | 18.41 | 0.28 | 1.54% | 17.66 | 18.46 | 14080 | 2556 | 3.52% |
| 2025-01-03 | 18.43 | 18.13 | -0.39 | -2.11% | 18.08 | 18.64 | 12098 | 2219 | 3.02% |
| 2025-01-02 | 18.57 | 18.52 | -0.11 | -0.59% | 18.24 | 18.95 | 14777 | 2748 | 3.69% |
| 2024-12-31 | 19.41 | 18.63 | -0.49 | -2.56% | 18.59 | 19.41 | 13970 | 2630 | 3.49% |
| 2024-12-30 | 19.29 | 19.12 | -0.18 | -0.93% | 18.88 | 19.39 | 12137 | 2326 | 3.03% |
| 2024-12-27 | 19.10 | 19.30 | 0.22 | 1.15% | 19.10 | 19.43 | 10880 | 2098 | 2.72% |
| 2024-12-26 | 18.86 | 19.08 | 0.20 | 1.06% | 18.79 | 19.11 | 9288 | 1767 | 2.32% |