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 | 20.64 | 0.24 | 1.18% | 20.30 | 20.67 | 20502 | 4208 | 1.03% |
| 2025-04-02 | 20.48 | 20.40 | -0.19 | -0.92% | 20.36 | 20.65 | 15394 | 3150 | 0.78% |
| 2025-04-01 | 19.95 | 20.59 | 0.70 | 3.52% | 19.95 | 20.73 | 41612 | 8527 | 2.10% |
| 2025-03-31 | 20.27 | 19.89 | -0.39 | -1.92% | 19.81 | 20.27 | 25078 | 5014 | 1.26% |
| 2025-03-28 | 20.54 | 20.28 | -0.33 | -1.60% | 20.25 | 20.72 | 26454 | 5411 | 1.33% |
| 2025-03-27 | 20.66 | 20.61 | -0.09 | -0.43% | 20.30 | 20.69 | 19668 | 4034 | 0.99% |
| 2025-03-26 | 20.55 | 20.70 | 0.14 | 0.68% | 20.45 | 20.92 | 27481 | 5673 | 1.39% |
| 2025-03-25 | 20.70 | 20.56 | -0.18 | -0.87% | 20.25 | 20.70 | 33891 | 6936 | 1.71% |
| 2025-03-24 | 20.70 | 20.74 | -0.15 | -0.72% | 20.48 | 21.16 | 37557 | 7822 | 1.89% |
| 2025-03-21 | 21.57 | 20.89 | 0.02 | 0.10% | 20.76 | 21.89 | 51780 | 10977 | 2.61% |
| 2025-03-20 | 21.01 | 20.87 | -0.17 | -0.81% | 20.84 | 21.06 | 17366 | 3632 | 0.88% |
| 2025-03-19 | 21.16 | 21.04 | -0.10 | -0.47% | 20.96 | 21.27 | 17968 | 3790 | 0.91% |
| 2025-03-18 | 21.15 | 21.14 | 0.09 | 0.43% | 20.90 | 21.18 | 24151 | 5083 | 1.22% |
| 2025-03-17 | 21.30 | 21.05 | -0.19 | -0.89% | 21.03 | 21.40 | 28398 | 6012 | 1.43% |
| 2025-03-14 | 20.74 | 21.24 | 0.50 | 2.41% | 20.68 | 21.39 | 44114 | 9304 | 2.23% |
| 2025-03-13 | 20.71 | 20.74 | -0.11 | -0.53% | 20.57 | 20.88 | 18996 | 3933 | 0.96% |
| 2025-03-12 | 21.00 | 20.85 | -0.11 | -0.52% | 20.82 | 21.20 | 24654 | 5170 | 1.24% |
| 2025-03-11 | 20.87 | 20.96 | -0.02 | -0.10% | 20.68 | 20.97 | 21967 | 4577 | 1.11% |
| 2025-03-10 | 20.35 | 20.98 | 0.65 | 3.20% | 20.35 | 21.17 | 58085 | 12139 | 2.93% |
| 2025-03-07 | 20.13 | 20.33 | 0.13 | 0.64% | 20.05 | 20.60 | 29682 | 6030 | 1.50% |
| 2025-03-06 | 20.17 | 20.20 | 0.10 | 0.50% | 20.01 | 20.22 | 24133 | 4859 | 1.22% |
| 2025-03-05 | 20.30 | 20.10 | -0.20 | -0.99% | 19.95 | 20.30 | 21564 | 4324 | 1.09% |
| 2025-03-04 | 20.30 | 20.30 | 0.00 | 0.00% | 20.10 | 20.37 | 18660 | 3773 | 0.94% |
| 2025-03-03 | 20.18 | 20.30 | 0.19 | 0.94% | 20.15 | 20.55 | 21513 | 4378 | 1.09% |
| 2025-02-28 | 20.47 | 20.11 | -0.39 | -1.90% | 20.06 | 20.77 | 33133 | 6766 | 1.67% |
| 2025-02-27 | 20.21 | 20.50 | 0.29 | 1.43% | 20.09 | 20.50 | 29178 | 5924 | 1.47% |
| 2025-02-26 | 20.17 | 20.21 | 0.13 | 0.65% | 20.10 | 20.29 | 18812 | 3796 | 0.95% |
| 2025-02-25 | 20.34 | 20.08 | -0.28 | -1.38% | 20.07 | 20.34 | 23904 | 4816 | 1.21% |
| 2025-02-24 | 20.47 | 20.36 | -0.07 | -0.34% | 20.28 | 20.55 | 23244 | 4741 | 1.17% |
| 2025-02-21 | 20.55 | 20.43 | -0.11 | -0.54% | 20.28 | 20.62 | 24115 | 4925 | 1.22% |
| 2025-02-20 | 20.39 | 20.54 | 0.14 | 0.69% | 20.25 | 20.63 | 23067 | 4732 | 1.16% |
| 2025-02-19 | 20.31 | 20.40 | 0.14 | 0.69% | 20.25 | 20.61 | 22610 | 4602 | 1.14% |
| 2025-02-18 | 20.34 | 20.26 | -0.16 | -0.78% | 20.19 | 20.74 | 29970 | 6119 | 1.51% |
| 2025-02-17 | 20.49 | 20.42 | 0.00 | 0.00% | 20.31 | 20.68 | 22086 | 4525 | 1.11% |
| 2025-02-14 | 20.29 | 20.42 | 0.14 | 0.69% | 20.28 | 20.58 | 22274 | 4546 | 1.12% |
| 2025-02-13 | 20.10 | 20.28 | 0.14 | 0.70% | 20.05 | 20.49 | 31219 | 6334 | 1.57% |
| 2025-02-12 | 20.18 | 20.14 | -0.11 | -0.54% | 19.90 | 20.23 | 32739 | 6560 | 1.65% |
| 2025-02-11 | 20.50 | 20.25 | -0.24 | -1.17% | 20.14 | 20.50 | 24150 | 4891 | 1.22% |
| 2025-02-10 | 20.37 | 20.49 | 0.11 | 0.54% | 20.27 | 20.52 | 24473 | 5000 | 1.23% |
| 2025-02-07 | 20.17 | 20.38 | 0.19 | 0.94% | 20.10 | 20.47 | 23933 | 4873 | 1.21% |
| 2025-02-06 | 19.95 | 20.19 | 0.24 | 1.20% | 19.81 | 20.20 | 18220 | 3651 | 0.92% |
| 2025-02-05 | 20.10 | 19.95 | -0.07 | -0.35% | 19.84 | 20.25 | 13580 | 2707 | 0.69% |
| 2025-01-27 | 19.99 | 20.02 | 0.05 | 0.25% | 19.97 | 20.25 | 13504 | 2716 | 0.68% |
| 2025-01-24 | 19.88 | 19.97 | 0.06 | 0.30% | 19.71 | 19.99 | 12202 | 2421 | 0.62% |
| 2025-01-23 | 20.06 | 19.91 | -0.01 | -0.05% | 19.89 | 20.24 | 14529 | 2914 | 0.73% |
| 2025-01-22 | 19.99 | 19.92 | -0.13 | -0.65% | 19.85 | 20.03 | 8817 | 1757 | 0.44% |
| 2025-01-21 | 20.10 | 20.05 | -0.01 | -0.05% | 19.83 | 20.12 | 11574 | 2310 | 0.58% |
| 2025-01-20 | 20.01 | 20.06 | 0.05 | 0.25% | 20.00 | 20.19 | 15825 | 3175 | 0.80% |
| 2025-01-17 | 19.98 | 20.01 | 0.03 | 0.15% | 19.80 | 20.08 | 14184 | 2837 | 0.72% |
| 2025-01-16 | 20.01 | 19.98 | 0.07 | 0.35% | 19.76 | 20.18 | 14587 | 2914 | 0.74% |
| 2025-01-15 | 19.99 | 19.91 | -0.15 | -0.75% | 19.77 | 20.00 | 14804 | 2942 | 0.75% |
| 2025-01-14 | 19.52 | 20.06 | 0.55 | 2.82% | 19.52 | 20.06 | 21229 | 4220 | 1.07% |
| 2025-01-13 | 19.51 | 19.51 | -0.09 | -0.46% | 19.30 | 19.64 | 13018 | 2534 | 0.66% |
| 2025-01-10 | 19.78 | 19.60 | -0.16 | -0.81% | 19.60 | 19.95 | 13631 | 2688 | 0.69% |
| 2025-01-09 | 19.71 | 19.76 | -0.07 | -0.35% | 19.63 | 19.90 | 11930 | 2363 | 0.60% |
| 2025-01-08 | 20.02 | 19.83 | -0.31 | -1.54% | 19.52 | 20.07 | 25528 | 5060 | 1.29% |
| 2025-01-07 | 20.15 | 20.14 | 0.09 | 0.45% | 19.82 | 20.15 | 20553 | 4109 | 1.04% |
| 2025-01-06 | 20.25 | 20.05 | -0.06 | -0.30% | 19.95 | 20.47 | 24184 | 4875 | 1.22% |
| 2025-01-03 | 20.80 | 20.11 | -0.57 | -2.76% | 20.06 | 20.88 | 26264 | 5361 | 1.32% |
| 2025-01-02 | 21.21 | 20.68 | -0.53 | -2.50% | 20.60 | 21.54 | 28130 | 5920 | 1.42% |
| 2024-12-31 | 21.66 | 21.21 | -0.45 | -2.08% | 21.18 | 21.72 | 28532 | 6103 | 1.44% |
| 2024-12-30 | 22.00 | 21.66 | -0.50 | -2.26% | 21.63 | 22.12 | 29895 | 6518 | 1.51% |
| 2024-12-27 | 21.50 | 22.16 | 0.67 | 3.12% | 21.37 | 22.95 | 53818 | 11901 | 2.71% |
| 2024-12-26 | 21.40 | 21.49 | -0.04 | -0.19% | 21.39 | 21.52 | 17573 | 3769 | 0.89% |
| 2024-12-25 | 21.60 | 21.53 | 0.03 | 0.14% | 21.32 | 21.81 | 20390 | 4391 | 1.03% |