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 | 20.18 | 20.37 | 0.01 | 0.05% | 20.08 | 20.55 | 34394 | 6990 | 0.52% |
| 2025-04-02 | 20.23 | 20.36 | -0.03 | -0.15% | 20.23 | 20.90 | 32212 | 6604 | 0.49% |
| 2025-04-01 | 19.95 | 20.39 | 0.39 | 1.95% | 19.91 | 20.69 | 42935 | 8677 | 0.66% |
| 2025-03-31 | 19.80 | 20.00 | 0.16 | 0.81% | 19.47 | 20.07 | 35631 | 7039 | 0.54% |
| 2025-03-28 | 20.42 | 19.84 | -0.69 | -3.36% | 19.84 | 20.54 | 44463 | 8946 | 0.68% |
| 2025-03-27 | 20.41 | 20.53 | -0.02 | -0.10% | 20.25 | 20.73 | 31908 | 6538 | 0.49% |
| 2025-03-26 | 20.69 | 20.55 | -0.25 | -1.20% | 20.55 | 20.85 | 39428 | 8140 | 0.60% |
| 2025-03-25 | 20.60 | 20.80 | 0.15 | 0.73% | 20.42 | 20.98 | 63101 | 13102 | 0.96% |
| 2025-03-24 | 20.23 | 20.65 | 0.47 | 2.33% | 20.00 | 20.80 | 67780 | 13850 | 1.03% |
| 2025-03-21 | 20.34 | 20.18 | -0.19 | -0.93% | 20.10 | 20.45 | 27207 | 5512 | 0.42% |
| 2025-03-20 | 20.31 | 20.37 | 0.06 | 0.30% | 20.21 | 20.40 | 31355 | 6362 | 0.48% |
| 2025-03-19 | 20.61 | 20.31 | -0.34 | -1.65% | 20.23 | 20.64 | 40029 | 8167 | 0.61% |
| 2025-03-18 | 20.65 | 20.65 | 0.00 | 0.00% | 20.57 | 20.86 | 33930 | 7010 | 0.52% |
| 2025-03-17 | 20.73 | 20.65 | -0.07 | -0.34% | 20.57 | 20.83 | 36372 | 7520 | 0.56% |
| 2025-03-14 | 20.56 | 20.72 | 0.10 | 0.48% | 20.33 | 20.93 | 52405 | 10790 | 0.80% |
| 2025-03-13 | 20.80 | 20.62 | -0.18 | -0.87% | 20.28 | 20.88 | 62755 | 12871 | 0.96% |
| 2025-03-12 | 20.91 | 20.80 | -0.12 | -0.57% | 20.59 | 21.30 | 85557 | 17897 | 1.31% |
| 2025-03-11 | 20.26 | 20.92 | 0.48 | 2.35% | 20.09 | 21.45 | 123298 | 25749 | 1.88% |
| 2025-03-10 | 20.01 | 20.44 | 0.44 | 2.20% | 20.00 | 20.77 | 80792 | 16498 | 1.23% |
| 2025-03-07 | 20.30 | 20.00 | -0.33 | -1.62% | 19.91 | 20.37 | 64969 | 13052 | 0.99% |
| 2025-03-06 | 19.26 | 20.33 | 1.08 | 5.61% | 19.17 | 20.55 | 126688 | 25332 | 1.93% |
| 2025-03-05 | 19.58 | 19.25 | -0.33 | -1.69% | 19.14 | 19.58 | 30802 | 5930 | 0.47% |
| 2025-03-04 | 19.37 | 19.58 | 0.09 | 0.46% | 19.25 | 19.60 | 34336 | 6667 | 0.52% |
| 2025-03-03 | 19.08 | 19.49 | 0.41 | 2.15% | 19.06 | 19.73 | 54439 | 10623 | 0.83% |
| 2025-02-28 | 19.58 | 19.08 | -0.50 | -2.55% | 19.02 | 19.60 | 51708 | 9954 | 0.79% |
| 2025-02-27 | 19.78 | 19.58 | -0.24 | -1.21% | 19.38 | 19.89 | 44234 | 8667 | 0.68% |
| 2025-02-26 | 19.57 | 19.82 | 0.18 | 0.92% | 19.57 | 19.87 | 39882 | 7884 | 0.61% |
| 2025-02-25 | 19.60 | 19.64 | -0.10 | -0.51% | 19.51 | 19.82 | 37581 | 7375 | 0.57% |
| 2025-02-24 | 20.02 | 19.74 | -0.37 | -1.84% | 19.61 | 20.09 | 47721 | 9430 | 0.73% |
| 2025-02-21 | 20.17 | 20.11 | -0.06 | -0.30% | 20.00 | 20.25 | 53975 | 10835 | 0.82% |
| 2025-02-20 | 19.41 | 20.17 | 0.75 | 3.86% | 19.30 | 20.18 | 90210 | 17943 | 1.38% |
| 2025-02-19 | 19.09 | 19.42 | 0.28 | 1.46% | 19.09 | 19.48 | 42186 | 8157 | 0.64% |
| 2025-02-18 | 19.60 | 19.14 | -0.48 | -2.45% | 19.05 | 19.79 | 49766 | 9644 | 0.76% |
| 2025-02-17 | 20.01 | 19.62 | -0.31 | -1.56% | 19.52 | 20.02 | 59527 | 11732 | 0.91% |
| 2025-02-14 | 19.81 | 19.93 | 0.13 | 0.66% | 19.81 | 20.33 | 58061 | 11646 | 0.89% |
| 2025-02-13 | 19.75 | 19.80 | -0.05 | -0.25% | 19.75 | 20.16 | 37423 | 7461 | 0.57% |
| 2025-02-12 | 19.73 | 19.85 | 0.00 | 0.00% | 19.61 | 19.86 | 38654 | 7626 | 0.59% |
| 2025-02-11 | 20.18 | 19.85 | -0.31 | -1.54% | 19.70 | 20.20 | 40065 | 7947 | 0.61% |
| 2025-02-10 | 20.08 | 20.16 | 0.08 | 0.40% | 19.98 | 20.25 | 45766 | 9203 | 0.70% |
| 2025-02-07 | 19.88 | 20.08 | 0.14 | 0.70% | 19.81 | 20.30 | 50511 | 10145 | 0.77% |
| 2025-02-06 | 19.61 | 19.94 | 0.27 | 1.37% | 19.48 | 20.11 | 45514 | 9025 | 0.69% |
| 2025-02-05 | 19.68 | 19.67 | 0.02 | 0.10% | 19.47 | 19.80 | 29704 | 5818 | 0.45% |
| 2025-01-27 | 19.59 | 19.65 | 0.06 | 0.31% | 19.50 | 20.19 | 40913 | 8097 | 0.62% |
| 2025-01-24 | 19.38 | 19.59 | 0.22 | 1.14% | 19.22 | 19.74 | 36733 | 7169 | 0.56% |
| 2025-01-23 | 19.47 | 19.37 | -0.07 | -0.36% | 19.37 | 19.90 | 54832 | 10776 | 0.84% |
| 2025-01-22 | 19.60 | 19.44 | -0.24 | -1.22% | 19.18 | 19.66 | 42103 | 8144 | 0.64% |
| 2025-01-21 | 19.90 | 19.68 | -0.39 | -1.94% | 19.58 | 20.10 | 43717 | 8619 | 0.67% |
| 2025-01-20 | 20.00 | 20.07 | -0.33 | -1.62% | 19.99 | 20.48 | 63287 | 12726 | 0.97% |
| 2025-01-17 | 19.47 | 20.40 | 0.94 | 4.83% | 19.16 | 21.16 | 124610 | 25251 | 1.90% |
| 2025-01-16 | 19.11 | 19.46 | 0.35 | 1.83% | 19.11 | 19.94 | 71856 | 14045 | 1.10% |
| 2025-01-15 | 19.51 | 19.11 | -0.40 | -2.05% | 19.07 | 19.51 | 51228 | 9851 | 0.78% |
| 2025-01-14 | 18.90 | 19.51 | 0.57 | 3.01% | 18.89 | 19.54 | 72914 | 14087 | 1.11% |
| 2025-01-13 | 18.98 | 18.94 | -0.13 | -0.68% | 18.75 | 19.34 | 32288 | 6123 | 0.49% |
| 2025-01-10 | 19.42 | 19.07 | -0.37 | -1.90% | 18.98 | 19.48 | 45732 | 8767 | 0.70% |
| 2025-01-09 | 19.10 | 19.44 | 0.17 | 0.88% | 18.95 | 19.90 | 70099 | 13620 | 1.07% |
| 2025-01-08 | 19.45 | 19.27 | -0.30 | -1.53% | 18.73 | 19.55 | 68665 | 13145 | 1.05% |
| 2025-01-07 | 19.41 | 19.57 | 0.00 | 0.00% | 19.17 | 19.62 | 58228 | 11281 | 0.89% |
| 2025-01-06 | 20.03 | 19.57 | -0.45 | -2.25% | 19.31 | 20.17 | 95836 | 18794 | 1.46% |
| 2025-01-03 | 19.25 | 20.02 | 0.79 | 4.11% | 19.18 | 20.20 | 119806 | 23788 | 1.83% |
| 2025-01-02 | 19.22 | 19.23 | -0.02 | -0.10% | 19.01 | 19.73 | 65956 | 12681 | 1.01% |
| 2024-12-31 | 19.42 | 19.25 | -0.17 | -0.88% | 19.06 | 19.93 | 95044 | 18531 | 1.45% |
| 2024-12-30 | 20.20 | 19.42 | -0.82 | -4.05% | 19.30 | 20.20 | 105190 | 20628 | 1.61% |
| 2024-12-27 | 20.89 | 20.24 | -0.57 | -2.74% | 20.11 | 20.89 | 101288 | 20530 | 1.55% |
| 2024-12-26 | 20.98 | 20.81 | -0.31 | -1.47% | 20.80 | 21.23 | 48715 | 10194 | 0.74% |
| 2024-12-25 | 21.78 | 21.12 | -0.66 | -3.03% | 21.00 | 21.82 | 51109 | 10859 | 0.78% |