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 | 20.96 | 21.35 | 0.25 | 1.18% | 20.90 | 21.52 | 56362 | 11992 | 1.87% |
| 2025-04-02 | 21.11 | 21.10 | 0.01 | 0.05% | 20.94 | 21.36 | 55392 | 11708 | 1.84% |
| 2025-04-01 | 20.56 | 21.09 | 0.68 | 3.33% | 20.33 | 21.62 | 107358 | 22736 | 3.56% |
| 2025-03-31 | 20.91 | 20.41 | -0.59 | -2.81% | 20.16 | 21.09 | 83436 | 17191 | 2.77% |
| 2025-03-28 | 20.85 | 21.00 | 0.37 | 1.79% | 20.67 | 21.68 | 131373 | 27855 | 4.35% |
| 2025-03-27 | 20.45 | 20.63 | 0.02 | 0.10% | 20.43 | 20.82 | 68157 | 14047 | 2.26% |
| 2025-03-26 | 20.09 | 20.61 | 0.58 | 2.90% | 19.97 | 20.81 | 64464 | 13183 | 2.14% |
| 2025-03-25 | 19.82 | 20.03 | 0.27 | 1.37% | 19.74 | 20.03 | 31574 | 6288 | 1.05% |
| 2025-03-24 | 19.79 | 19.76 | -0.02 | -0.10% | 19.57 | 19.93 | 21085 | 4165 | 0.70% |
| 2025-03-21 | 19.98 | 19.78 | -0.10 | -0.50% | 19.70 | 20.01 | 23352 | 4632 | 0.77% |
| 2025-03-20 | 20.02 | 19.88 | -0.22 | -1.09% | 19.79 | 20.15 | 23539 | 4685 | 0.78% |
| 2025-03-19 | 20.11 | 20.10 | -0.07 | -0.35% | 19.95 | 20.23 | 24596 | 4936 | 0.82% |
| 2025-03-18 | 20.02 | 20.17 | 0.13 | 0.65% | 20.02 | 20.43 | 27262 | 5513 | 0.90% |
| 2025-03-17 | 19.90 | 20.04 | 0.17 | 0.86% | 19.78 | 20.16 | 28176 | 5633 | 0.93% |
| 2025-03-14 | 19.51 | 19.87 | 0.37 | 1.90% | 19.47 | 19.89 | 26348 | 5192 | 0.87% |
| 2025-03-13 | 19.58 | 19.50 | -0.08 | -0.41% | 19.38 | 19.70 | 19744 | 3851 | 0.65% |
| 2025-03-12 | 19.32 | 19.58 | 0.25 | 1.29% | 19.27 | 19.88 | 45027 | 8838 | 1.49% |
| 2025-03-11 | 19.19 | 19.33 | 0.18 | 0.94% | 18.96 | 19.36 | 30483 | 5850 | 1.01% |
| 2025-03-10 | 19.14 | 19.15 | 0.06 | 0.31% | 18.93 | 19.25 | 21513 | 4103 | 0.71% |
| 2025-03-07 | 19.24 | 19.09 | -0.23 | -1.19% | 19.00 | 19.37 | 43293 | 8289 | 1.43% |
| 2025-03-06 | 19.43 | 19.32 | -0.06 | -0.31% | 19.20 | 19.44 | 27538 | 5325 | 0.91% |
| 2025-03-05 | 19.60 | 19.38 | -0.17 | -0.87% | 19.28 | 19.60 | 20634 | 4000 | 0.68% |
| 2025-03-04 | 19.48 | 19.55 | 0.07 | 0.36% | 19.41 | 19.74 | 28311 | 5554 | 0.94% |
| 2025-03-03 | 19.88 | 19.48 | -0.40 | -2.01% | 19.32 | 20.05 | 53939 | 10573 | 1.79% |
| 2025-02-28 | 19.68 | 19.88 | 0.30 | 1.53% | 19.67 | 20.12 | 47546 | 9472 | 1.58% |
| 2025-02-27 | 19.57 | 19.58 | 0.02 | 0.10% | 19.40 | 19.65 | 19543 | 3815 | 0.65% |
| 2025-02-26 | 19.40 | 19.56 | 0.17 | 0.88% | 19.40 | 19.68 | 16034 | 3133 | 0.53% |
| 2025-02-25 | 19.51 | 19.39 | -0.20 | -1.02% | 19.38 | 19.60 | 21186 | 4126 | 0.70% |
| 2025-02-24 | 19.76 | 19.59 | -0.10 | -0.51% | 19.56 | 19.85 | 25178 | 4954 | 0.83% |
| 2025-02-21 | 19.80 | 19.69 | -0.17 | -0.86% | 19.59 | 20.03 | 26997 | 5320 | 0.89% |
| 2025-02-20 | 20.08 | 19.86 | -0.15 | -0.75% | 19.81 | 20.23 | 22234 | 4441 | 0.74% |
| 2025-02-19 | 19.89 | 20.01 | 0.11 | 0.55% | 19.74 | 20.08 | 16037 | 3203 | 0.53% |
| 2025-02-18 | 19.92 | 19.90 | -0.02 | -0.10% | 19.70 | 20.12 | 22217 | 4425 | 0.74% |
| 2025-02-17 | 20.26 | 19.92 | -0.25 | -1.24% | 19.82 | 20.30 | 30620 | 6122 | 1.01% |
| 2025-02-14 | 19.91 | 20.17 | 0.24 | 1.20% | 19.91 | 20.30 | 17953 | 3619 | 0.60% |
| 2025-02-13 | 20.24 | 19.93 | -0.23 | -1.14% | 19.90 | 20.24 | 19859 | 3979 | 0.66% |
| 2025-02-12 | 20.25 | 20.16 | -0.17 | -0.84% | 20.05 | 20.39 | 18647 | 3767 | 0.62% |
| 2025-02-11 | 20.08 | 20.33 | 0.30 | 1.50% | 19.73 | 20.39 | 35559 | 7128 | 1.18% |
| 2025-02-10 | 20.33 | 20.03 | -0.30 | -1.48% | 20.03 | 20.44 | 28385 | 5741 | 0.94% |
| 2025-02-07 | 20.26 | 20.33 | -0.04 | -0.20% | 20.23 | 20.49 | 23147 | 4713 | 0.77% |
| 2025-02-06 | 20.26 | 20.37 | 0.09 | 0.44% | 20.16 | 20.41 | 24603 | 4988 | 0.82% |
| 2025-02-05 | 20.81 | 20.28 | -0.41 | -1.98% | 20.21 | 20.85 | 22862 | 4687 | 0.76% |
| 2025-01-27 | 20.41 | 20.69 | 0.37 | 1.82% | 20.29 | 20.98 | 30708 | 6374 | 1.02% |
| 2025-01-24 | 20.20 | 20.32 | 0.11 | 0.54% | 20.08 | 20.44 | 23106 | 4691 | 0.77% |
| 2025-01-23 | 19.83 | 20.21 | 0.47 | 2.38% | 19.83 | 20.54 | 41072 | 8325 | 1.36% |
| 2025-01-22 | 19.63 | 19.74 | 0.09 | 0.46% | 19.48 | 19.91 | 15783 | 3102 | 0.52% |
| 2025-01-21 | 19.78 | 19.65 | -0.03 | -0.15% | 19.38 | 19.78 | 21811 | 4269 | 0.72% |
| 2025-01-20 | 19.46 | 19.68 | 0.38 | 1.97% | 19.32 | 20.00 | 31159 | 6168 | 1.03% |
| 2025-01-17 | 19.37 | 19.30 | -0.09 | -0.46% | 19.13 | 19.46 | 20567 | 3963 | 0.68% |
| 2025-01-16 | 19.61 | 19.39 | -0.16 | -0.82% | 19.38 | 19.85 | 23471 | 4598 | 0.78% |
| 2025-01-15 | 19.39 | 19.55 | 0.08 | 0.41% | 19.25 | 19.65 | 24783 | 4837 | 0.82% |
| 2025-01-14 | 19.16 | 19.47 | 0.28 | 1.46% | 18.97 | 19.47 | 32753 | 6314 | 1.09% |
| 2025-01-13 | 18.92 | 19.19 | 0.22 | 1.16% | 18.78 | 19.19 | 27382 | 5205 | 0.91% |
| 2025-01-10 | 18.94 | 18.97 | 0.07 | 0.37% | 18.68 | 19.14 | 32491 | 6149 | 1.08% |
| 2025-01-09 | 19.47 | 18.90 | -0.67 | -3.42% | 18.81 | 19.67 | 39506 | 7589 | 1.31% |
| 2025-01-08 | 19.80 | 19.57 | -0.19 | -0.96% | 19.30 | 19.85 | 30241 | 5914 | 1.00% |
| 2025-01-07 | 20.17 | 19.76 | -0.43 | -2.13% | 19.63 | 20.18 | 30791 | 6103 | 1.02% |
| 2025-01-06 | 20.34 | 20.19 | -0.06 | -0.30% | 20.02 | 20.62 | 34809 | 7052 | 1.15% |
| 2025-01-03 | 20.08 | 20.25 | 0.17 | 0.85% | 20.08 | 20.73 | 43346 | 8855 | 1.44% |
| 2025-01-02 | 20.80 | 20.08 | -0.75 | -3.60% | 20.00 | 21.01 | 42585 | 8697 | 1.41% |
| 2024-12-31 | 21.15 | 20.83 | -0.30 | -1.42% | 20.74 | 21.19 | 31722 | 6634 | 1.05% |
| 2024-12-30 | 20.99 | 21.13 | 0.11 | 0.52% | 20.92 | 21.37 | 26326 | 5570 | 0.87% |
| 2024-12-27 | 20.68 | 21.02 | 0.34 | 1.64% | 20.61 | 21.22 | 31433 | 6579 | 1.04% |
| 2024-12-26 | 21.04 | 20.68 | -0.33 | -1.57% | 20.62 | 21.04 | 20639 | 4284 | 0.68% |