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 | 20.50 | 19.72 | -1.33 | -6.32% | 19.50 | 20.71 | 27932 | 5556 | 0.70% |
| 2025-04-02 | 20.94 | 21.05 | 0.11 | 0.53% | 20.82 | 21.09 | 5089 | 1068 | 0.13% |
| 2025-04-01 | 20.61 | 20.94 | 0.33 | 1.60% | 20.61 | 21.00 | 5256 | 1096 | 0.13% |
| 2025-03-31 | 20.78 | 20.61 | -0.33 | -1.58% | 20.55 | 20.98 | 6618 | 1369 | 0.17% |
| 2025-03-28 | 21.40 | 20.94 | -0.34 | -1.60% | 20.91 | 21.42 | 6359 | 1341 | 0.16% |
| 2025-03-27 | 21.30 | 21.28 | -0.02 | -0.09% | 20.97 | 21.39 | 6409 | 1360 | 0.16% |
| 2025-03-26 | 21.25 | 21.30 | 0.02 | 0.09% | 21.16 | 21.46 | 6995 | 1493 | 0.17% |
| 2025-03-25 | 21.56 | 21.28 | -0.28 | -1.30% | 21.10 | 21.60 | 6232 | 1327 | 0.16% |
| 2025-03-24 | 21.19 | 21.56 | 0.32 | 1.51% | 21.13 | 21.60 | 11288 | 2411 | 0.28% |
| 2025-03-21 | 21.34 | 21.24 | -0.28 | -1.30% | 21.12 | 21.52 | 7355 | 1569 | 0.18% |
| 2025-03-20 | 21.74 | 21.52 | -0.15 | -0.69% | 21.46 | 21.82 | 6855 | 1481 | 0.17% |
| 2025-03-19 | 22.09 | 21.67 | -0.42 | -1.90% | 21.61 | 22.09 | 10421 | 2267 | 0.26% |
| 2025-03-18 | 21.90 | 22.09 | 0.25 | 1.14% | 21.70 | 22.09 | 9675 | 2119 | 0.24% |
| 2025-03-17 | 21.93 | 21.84 | -0.11 | -0.50% | 21.71 | 22.24 | 15474 | 3395 | 0.39% |
| 2025-03-14 | 22.04 | 21.95 | -0.09 | -0.41% | 21.67 | 22.12 | 17108 | 3744 | 0.43% |
| 2025-03-13 | 22.10 | 22.04 | 0.04 | 0.18% | 21.81 | 22.33 | 14335 | 3159 | 0.36% |
| 2025-03-12 | 21.75 | 22.00 | 0.26 | 1.20% | 21.74 | 22.60 | 22695 | 5049 | 0.57% |
| 2025-03-11 | 21.61 | 21.74 | 0.02 | 0.09% | 21.39 | 21.82 | 12845 | 2777 | 0.32% |
| 2025-03-10 | 21.44 | 21.72 | 0.23 | 1.07% | 21.33 | 21.94 | 15462 | 3358 | 0.39% |
| 2025-03-07 | 21.25 | 21.49 | 0.23 | 1.08% | 21.16 | 21.88 | 13886 | 2995 | 0.35% |
| 2025-03-06 | 21.04 | 21.26 | 0.22 | 1.05% | 20.95 | 21.35 | 14077 | 2979 | 0.35% |
| 2025-03-05 | 21.15 | 21.04 | -0.16 | -0.75% | 20.71 | 21.28 | 9093 | 1900 | 0.23% |
| 2025-03-04 | 20.67 | 21.20 | 0.40 | 1.92% | 20.66 | 21.21 | 11219 | 2361 | 0.28% |
| 2025-03-03 | 21.07 | 20.80 | -0.24 | -1.14% | 20.70 | 21.40 | 16937 | 3558 | 0.42% |
| 2025-02-28 | 20.92 | 21.04 | 0.12 | 0.57% | 20.80 | 21.53 | 20591 | 4355 | 0.51% |
| 2025-02-27 | 20.84 | 20.92 | 0.07 | 0.34% | 20.66 | 21.07 | 10195 | 2131 | 0.25% |
| 2025-02-26 | 20.72 | 20.85 | 0.11 | 0.53% | 20.69 | 20.95 | 7693 | 1601 | 0.19% |
| 2025-02-25 | 21.02 | 20.74 | -0.41 | -1.94% | 20.68 | 21.18 | 10527 | 2199 | 0.26% |
| 2025-02-24 | 20.71 | 21.15 | 0.40 | 1.93% | 20.55 | 21.20 | 16983 | 3556 | 0.42% |
| 2025-02-21 | 20.95 | 20.75 | -0.20 | -0.95% | 20.64 | 21.08 | 10047 | 2090 | 0.25% |
| 2025-02-20 | 20.60 | 20.95 | 0.35 | 1.70% | 20.39 | 21.03 | 12403 | 2578 | 0.31% |
| 2025-02-19 | 20.30 | 20.60 | 0.28 | 1.38% | 19.66 | 20.60 | 9949 | 2028 | 0.25% |
| 2025-02-18 | 20.64 | 20.32 | -0.28 | -1.36% | 20.24 | 20.70 | 9097 | 1861 | 0.23% |
| 2025-02-17 | 20.87 | 20.60 | -0.26 | -1.25% | 20.53 | 20.91 | 11405 | 2358 | 0.29% |
| 2025-02-14 | 20.74 | 20.86 | 0.12 | 0.58% | 20.66 | 21.18 | 11225 | 2352 | 0.28% |
| 2025-02-13 | 21.11 | 20.74 | -0.45 | -2.12% | 20.68 | 21.19 | 16527 | 3453 | 0.41% |
| 2025-02-12 | 21.23 | 21.19 | -0.03 | -0.14% | 21.01 | 21.26 | 8706 | 1838 | 0.22% |
| 2025-02-11 | 21.17 | 21.22 | 0.02 | 0.09% | 20.97 | 21.32 | 9401 | 1988 | 0.23% |
| 2025-02-10 | 21.08 | 21.20 | 0.17 | 0.81% | 20.67 | 21.25 | 16478 | 3453 | 0.41% |
| 2025-02-07 | 21.40 | 21.03 | -0.29 | -1.36% | 20.78 | 21.47 | 22063 | 4660 | 0.55% |
| 2025-02-06 | 21.12 | 21.32 | 0.04 | 0.19% | 21.08 | 21.38 | 11101 | 2358 | 0.28% |
| 2025-02-05 | 21.61 | 21.28 | -0.44 | -2.03% | 20.89 | 21.71 | 16033 | 3399 | 0.40% |
| 2025-01-27 | 21.54 | 21.72 | 0.28 | 1.31% | 21.41 | 22.02 | 20380 | 4431 | 0.51% |
| 2025-01-24 | 21.33 | 21.44 | 0.23 | 1.08% | 21.03 | 21.47 | 11832 | 2519 | 0.30% |
| 2025-01-23 | 21.53 | 21.21 | -0.31 | -1.44% | 21.19 | 21.69 | 12399 | 2647 | 0.31% |
| 2025-01-22 | 21.79 | 21.52 | -0.31 | -1.42% | 21.25 | 21.83 | 12914 | 2780 | 0.32% |
| 2025-01-21 | 21.62 | 21.83 | 0.23 | 1.06% | 21.48 | 22.18 | 16924 | 3686 | 0.42% |
| 2025-01-20 | 21.18 | 21.60 | 0.66 | 3.15% | 21.13 | 22.07 | 22508 | 4864 | 0.56% |
| 2025-01-17 | 20.66 | 20.94 | 0.30 | 1.45% | 20.39 | 20.99 | 8305 | 1725 | 0.21% |
| 2025-01-16 | 20.84 | 20.64 | -0.18 | -0.86% | 20.49 | 21.10 | 11052 | 2299 | 0.28% |
| 2025-01-15 | 20.59 | 20.82 | 0.33 | 1.61% | 20.40 | 20.95 | 11989 | 2484 | 0.30% |
| 2025-01-14 | 19.89 | 20.49 | 0.65 | 3.28% | 19.72 | 20.49 | 10871 | 2200 | 0.27% |
| 2025-01-13 | 20.09 | 19.84 | -0.41 | -2.02% | 19.71 | 20.21 | 9554 | 1903 | 0.24% |
| 2025-01-10 | 20.96 | 20.25 | -0.47 | -2.27% | 20.24 | 20.96 | 10748 | 2216 | 0.27% |
| 2025-01-09 | 20.88 | 20.72 | -0.16 | -0.77% | 20.57 | 20.99 | 10059 | 2083 | 0.25% |
| 2025-01-08 | 20.32 | 20.88 | 0.46 | 2.25% | 19.90 | 21.00 | 18884 | 3867 | 0.47% |
| 2025-01-07 | 19.87 | 20.42 | 0.58 | 2.92% | 19.77 | 20.55 | 15710 | 3182 | 0.39% |
| 2025-01-06 | 20.15 | 19.84 | -0.42 | -2.07% | 19.68 | 20.47 | 14552 | 2908 | 0.36% |
| 2025-01-03 | 20.83 | 20.26 | -0.51 | -2.46% | 20.20 | 21.19 | 24713 | 5117 | 0.62% |
| 2025-01-02 | 20.91 | 20.77 | -0.21 | -1.00% | 20.71 | 21.33 | 21314 | 4475 | 0.53% |
| 2024-12-31 | 21.17 | 20.98 | -0.12 | -0.57% | 20.73 | 21.35 | 20024 | 4200 | 0.50% |
| 2024-12-30 | 21.02 | 21.10 | -0.02 | -0.09% | 20.81 | 21.20 | 21305 | 4480 | 0.53% |
| 2024-12-27 | 20.81 | 21.12 | 0.22 | 1.05% | 20.76 | 21.49 | 29565 | 6248 | 0.74% |
| 2024-12-26 | 20.60 | 20.90 | 0.19 | 0.92% | 20.56 | 21.15 | 27385 | 5702 | 0.68% |
| 2024-12-25 | 20.76 | 20.71 | 0.09 | 0.44% | 20.10 | 20.87 | 26889 | 5508 | 0.67% |