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 | 19.45 | 19.75 | 0.10 | 0.51% | 19.41 | 19.78 | 21305 | 4176 | 1.38% |
| 2025-04-02 | 19.80 | 19.65 | -0.17 | -0.86% | 19.53 | 20.00 | 23274 | 4581 | 1.51% |
| 2025-04-01 | 19.27 | 19.82 | 0.50 | 2.59% | 19.25 | 20.08 | 36498 | 7218 | 2.37% |
| 2025-03-31 | 19.30 | 19.32 | -0.13 | -0.67% | 18.94 | 19.44 | 25157 | 4824 | 1.63% |
| 2025-03-28 | 18.96 | 19.45 | 0.41 | 2.15% | 18.96 | 19.45 | 28274 | 5431 | 1.83% |
| 2025-03-27 | 19.16 | 19.04 | -0.11 | -0.57% | 18.80 | 19.20 | 19337 | 3675 | 1.25% |
| 2025-03-26 | 18.88 | 19.15 | 0.27 | 1.43% | 18.82 | 19.20 | 20766 | 3959 | 1.35% |
| 2025-03-25 | 19.18 | 18.88 | -0.55 | -2.83% | 18.71 | 19.34 | 33954 | 6444 | 2.20% |
| 2025-03-24 | 19.05 | 19.43 | 0.35 | 1.83% | 18.79 | 19.70 | 44063 | 8460 | 2.86% |
| 2025-03-21 | 19.34 | 19.08 | -0.32 | -1.65% | 19.00 | 19.44 | 14604 | 2809 | 0.95% |
| 2025-03-20 | 19.30 | 19.40 | 0.10 | 0.52% | 19.25 | 19.52 | 15729 | 3051 | 1.02% |
| 2025-03-19 | 19.47 | 19.30 | -0.29 | -1.48% | 19.22 | 19.67 | 18191 | 3526 | 1.18% |
| 2025-03-18 | 19.46 | 19.59 | 0.14 | 0.72% | 19.33 | 19.64 | 14035 | 2739 | 0.91% |
| 2025-03-17 | 19.45 | 19.45 | 0.03 | 0.15% | 19.29 | 19.60 | 18642 | 3622 | 1.21% |
| 2025-03-14 | 19.04 | 19.42 | 0.38 | 2.00% | 18.96 | 19.45 | 24284 | 4687 | 1.57% |
| 2025-03-13 | 19.40 | 19.04 | -0.41 | -2.11% | 18.89 | 19.42 | 19000 | 3627 | 1.23% |
| 2025-03-12 | 19.17 | 19.45 | 0.35 | 1.83% | 19.09 | 19.48 | 27742 | 5357 | 1.80% |
| 2025-03-11 | 18.84 | 19.10 | 0.07 | 0.37% | 18.57 | 19.11 | 14755 | 2794 | 0.96% |
| 2025-03-10 | 18.86 | 19.03 | 0.17 | 0.90% | 18.80 | 19.03 | 15918 | 3010 | 1.03% |
| 2025-03-07 | 19.20 | 18.86 | -0.33 | -1.72% | 18.82 | 19.38 | 27817 | 5303 | 1.80% |
| 2025-03-06 | 19.00 | 19.19 | 0.31 | 1.64% | 18.75 | 19.19 | 37606 | 7147 | 2.44% |
| 2025-03-05 | 19.08 | 18.88 | -0.13 | -0.68% | 18.68 | 19.10 | 18973 | 3572 | 1.23% |
| 2025-03-04 | 18.71 | 19.01 | 0.29 | 1.55% | 18.63 | 19.03 | 17453 | 3300 | 1.13% |
| 2025-03-03 | 18.95 | 18.72 | -0.18 | -0.95% | 18.65 | 19.15 | 27929 | 5274 | 1.81% |
| 2025-02-28 | 19.60 | 18.90 | -0.71 | -3.62% | 18.84 | 19.70 | 23754 | 4562 | 1.54% |
| 2025-02-27 | 19.75 | 19.61 | -0.15 | -0.76% | 19.28 | 20.05 | 19766 | 3890 | 1.28% |
| 2025-02-26 | 19.68 | 19.76 | 0.13 | 0.66% | 19.63 | 19.86 | 16337 | 3223 | 1.06% |
| 2025-02-25 | 20.32 | 19.63 | -0.80 | -3.92% | 19.56 | 20.32 | 29543 | 5873 | 1.92% |
| 2025-02-24 | 20.50 | 20.43 | -0.03 | -0.15% | 20.25 | 20.65 | 17601 | 3597 | 1.14% |
| 2025-02-21 | 20.66 | 20.46 | -0.23 | -1.11% | 20.13 | 20.73 | 29083 | 5922 | 1.89% |
| 2025-02-20 | 20.73 | 20.69 | -0.14 | -0.67% | 20.63 | 20.95 | 22913 | 4750 | 1.49% |
| 2025-02-19 | 20.40 | 20.83 | 0.37 | 1.81% | 20.40 | 20.86 | 21885 | 4529 | 1.42% |
| 2025-02-18 | 21.20 | 20.46 | -1.18 | -5.45% | 20.40 | 21.30 | 41183 | 8607 | 2.67% |
| 2025-02-17 | 21.10 | 21.64 | 0.64 | 3.05% | 20.51 | 21.70 | 64469 | 13618 | 4.18% |
| 2025-02-14 | 20.68 | 21.00 | 0.13 | 0.62% | 20.41 | 21.07 | 27415 | 5693 | 1.78% |
| 2025-02-13 | 21.05 | 20.87 | -0.18 | -0.86% | 20.70 | 21.26 | 34203 | 7171 | 2.22% |
| 2025-02-12 | 21.06 | 21.05 | -0.03 | -0.14% | 20.93 | 21.39 | 24247 | 5129 | 1.57% |
| 2025-02-11 | 21.20 | 21.08 | -0.13 | -0.61% | 20.61 | 21.20 | 37122 | 7735 | 2.41% |
| 2025-02-10 | 21.06 | 21.21 | 0.11 | 0.52% | 20.61 | 21.25 | 33986 | 7128 | 2.20% |
| 2025-02-07 | 20.90 | 21.10 | 0.45 | 2.18% | 20.80 | 22.00 | 54559 | 11651 | 3.54% |
| 2025-02-06 | 19.73 | 20.65 | 0.82 | 4.14% | 19.66 | 20.77 | 41506 | 8493 | 2.69% |
| 2025-02-05 | 19.95 | 19.83 | 0.03 | 0.15% | 19.62 | 20.14 | 18073 | 3579 | 1.17% |
| 2025-01-27 | 19.87 | 19.80 | 0.07 | 0.35% | 19.73 | 20.29 | 20900 | 4182 | 1.36% |
| 2025-01-24 | 19.28 | 19.73 | 0.41 | 2.12% | 18.90 | 19.88 | 29763 | 5807 | 1.93% |
| 2025-01-23 | 19.40 | 19.32 | 0.17 | 0.89% | 19.20 | 19.98 | 31323 | 6103 | 2.03% |
| 2025-01-22 | 19.73 | 19.15 | -0.59 | -2.99% | 19.10 | 19.74 | 21827 | 4226 | 1.42% |
| 2025-01-21 | 19.82 | 19.74 | -0.09 | -0.45% | 19.57 | 19.97 | 14900 | 2937 | 0.97% |
| 2025-01-20 | 20.06 | 19.83 | -0.04 | -0.20% | 19.77 | 20.25 | 24140 | 4835 | 1.57% |
| 2025-01-17 | 20.46 | 19.87 | -0.77 | -3.73% | 19.84 | 20.49 | 30592 | 6131 | 1.98% |
| 2025-01-16 | 20.04 | 20.64 | 0.49 | 2.43% | 19.80 | 21.00 | 47091 | 9703 | 3.05% |
| 2025-01-15 | 20.00 | 20.15 | 0.08 | 0.40% | 19.90 | 20.50 | 23256 | 4694 | 1.51% |
| 2025-01-14 | 19.40 | 20.07 | 0.73 | 3.77% | 19.40 | 20.15 | 30291 | 6004 | 1.96% |
| 2025-01-13 | 19.07 | 19.34 | 0.16 | 0.83% | 18.18 | 19.36 | 25653 | 4853 | 1.66% |
| 2025-01-10 | 20.54 | 19.18 | -1.47 | -7.12% | 19.18 | 20.54 | 33913 | 6694 | 2.20% |
| 2025-01-09 | 20.82 | 20.65 | -0.36 | -1.71% | 20.32 | 20.88 | 28552 | 5884 | 1.85% |
| 2025-01-08 | 21.42 | 21.01 | -0.44 | -2.05% | 20.17 | 21.42 | 41550 | 8630 | 2.69% |
| 2025-01-07 | 20.65 | 21.45 | 0.56 | 2.68% | 20.54 | 21.66 | 47146 | 9951 | 3.06% |
| 2025-01-06 | 21.18 | 20.89 | -0.17 | -0.81% | 20.30 | 21.42 | 55378 | 11507 | 3.59% |
| 2025-01-03 | 20.30 | 21.06 | 0.52 | 2.53% | 20.30 | 21.90 | 100564 | 21321 | 6.52% |
| 2025-01-02 | 18.95 | 20.54 | 1.59 | 8.39% | 18.70 | 20.80 | 96086 | 19365 | 6.23% |
| 2024-12-31 | 19.44 | 18.95 | -0.51 | -2.62% | 18.89 | 19.60 | 22676 | 4340 | 1.47% |
| 2024-12-30 | 19.65 | 19.46 | -0.14 | -0.71% | 18.90 | 19.76 | 22054 | 4275 | 1.43% |
| 2024-12-27 | 19.59 | 19.60 | -0.06 | -0.31% | 19.30 | 19.85 | 19415 | 3818 | 1.26% |
| 2024-12-26 | 19.58 | 19.66 | 0.24 | 1.24% | 19.26 | 19.97 | 30785 | 6065 | 2.00% |