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 | 21.30 | 20.84 | -0.54 | -2.53% | 20.61 | 21.47 | 14853 | 3125 | 0.79% |
| 2025-04-02 | 21.11 | 21.38 | 0.36 | 1.71% | 20.82 | 21.86 | 22317 | 4805 | 1.18% |
| 2025-04-01 | 21.26 | 21.02 | -0.16 | -0.76% | 20.93 | 21.58 | 21741 | 4618 | 1.15% |
| 2025-03-31 | 20.68 | 21.18 | 0.44 | 2.12% | 20.35 | 21.78 | 31109 | 6614 | 1.65% |
| 2025-03-28 | 21.02 | 20.74 | -0.35 | -1.66% | 20.51 | 21.16 | 14203 | 2953 | 0.75% |
| 2025-03-27 | 20.70 | 21.09 | 0.43 | 2.08% | 20.20 | 21.28 | 19217 | 4007 | 1.02% |
| 2025-03-26 | 20.31 | 20.66 | 0.31 | 1.52% | 20.05 | 20.89 | 16298 | 3370 | 0.86% |
| 2025-03-25 | 20.00 | 20.35 | 0.23 | 1.14% | 19.90 | 20.58 | 17055 | 3465 | 0.90% |
| 2025-03-24 | 20.43 | 20.12 | -0.31 | -1.52% | 19.51 | 20.59 | 19286 | 3857 | 1.02% |
| 2025-03-21 | 20.76 | 20.43 | -0.52 | -2.48% | 20.30 | 20.88 | 14185 | 2917 | 0.75% |
| 2025-03-20 | 21.08 | 20.95 | -0.04 | -0.19% | 20.80 | 21.23 | 10284 | 2159 | 0.55% |
| 2025-03-19 | 21.11 | 20.99 | -0.10 | -0.47% | 20.88 | 21.29 | 20315 | 4290 | 1.08% |
| 2025-03-18 | 21.05 | 21.09 | 0.07 | 0.33% | 20.84 | 21.29 | 12272 | 2592 | 0.65% |
| 2025-03-17 | 21.59 | 21.02 | -0.35 | -1.64% | 20.96 | 21.59 | 18405 | 3894 | 0.98% |
| 2025-03-14 | 20.96 | 21.37 | 0.31 | 1.47% | 20.70 | 21.40 | 17468 | 3682 | 0.93% |
| 2025-03-13 | 21.09 | 21.06 | 0.07 | 0.33% | 20.66 | 21.26 | 25672 | 5391 | 1.36% |
| 2025-03-12 | 21.88 | 20.99 | -0.72 | -3.32% | 20.89 | 21.88 | 32755 | 6955 | 1.74% |
| 2025-03-11 | 21.70 | 21.71 | -0.16 | -0.73% | 21.40 | 21.97 | 17044 | 3690 | 0.90% |
| 2025-03-10 | 21.62 | 21.87 | 0.38 | 1.77% | 21.48 | 22.03 | 23700 | 5177 | 1.26% |
| 2025-03-07 | 21.25 | 21.49 | 0.00 | 0.00% | 21.25 | 21.82 | 18250 | 3936 | 0.97% |
| 2025-03-06 | 21.04 | 21.49 | 0.54 | 2.58% | 20.81 | 21.72 | 32283 | 6893 | 1.71% |
| 2025-03-05 | 21.16 | 20.95 | -0.13 | -0.62% | 20.62 | 21.16 | 18306 | 3816 | 0.97% |
| 2025-03-04 | 20.50 | 21.08 | 0.42 | 2.03% | 20.38 | 21.19 | 18612 | 3904 | 0.99% |
| 2025-03-03 | 20.38 | 20.66 | 0.20 | 0.98% | 20.26 | 21.15 | 23920 | 4981 | 1.27% |
| 2025-02-28 | 21.18 | 20.46 | -0.50 | -2.39% | 20.35 | 21.20 | 22272 | 4601 | 1.18% |
| 2025-02-27 | 20.88 | 20.96 | 0.26 | 1.26% | 20.45 | 21.30 | 26369 | 5494 | 1.40% |
| 2025-02-26 | 20.44 | 20.70 | 0.12 | 0.58% | 20.44 | 20.88 | 17040 | 3529 | 0.90% |
| 2025-02-25 | 20.28 | 20.58 | 0.28 | 1.38% | 20.03 | 20.73 | 22163 | 4544 | 1.17% |
| 2025-02-24 | 20.51 | 20.30 | -0.17 | -0.83% | 20.11 | 20.55 | 21060 | 4277 | 1.12% |
| 2025-02-21 | 19.81 | 20.47 | 0.66 | 3.33% | 19.64 | 20.90 | 37277 | 7587 | 1.98% |
| 2025-02-20 | 19.79 | 19.81 | 0.11 | 0.56% | 19.62 | 19.96 | 11409 | 2260 | 0.60% |
| 2025-02-19 | 19.26 | 19.70 | 0.50 | 2.60% | 19.19 | 19.76 | 11917 | 2337 | 0.63% |
| 2025-02-18 | 20.00 | 19.20 | -0.70 | -3.52% | 19.14 | 20.00 | 15300 | 2990 | 0.81% |
| 2025-02-17 | 19.65 | 19.90 | 0.26 | 1.32% | 19.65 | 20.08 | 15618 | 3108 | 0.83% |
| 2025-02-14 | 19.84 | 19.64 | 0.08 | 0.41% | 19.35 | 19.84 | 10363 | 2028 | 0.55% |
| 2025-02-13 | 19.90 | 19.56 | -0.36 | -1.81% | 19.50 | 20.18 | 13643 | 2694 | 0.72% |
| 2025-02-12 | 19.66 | 19.92 | 0.29 | 1.48% | 19.50 | 20.25 | 21205 | 4225 | 1.12% |
| 2025-02-11 | 19.75 | 19.63 | -0.14 | -0.71% | 19.47 | 19.89 | 12645 | 2480 | 0.67% |
| 2025-02-10 | 19.80 | 19.77 | 0.17 | 0.87% | 19.50 | 19.80 | 11276 | 2219 | 0.60% |
| 2025-02-07 | 19.80 | 19.60 | -0.08 | -0.41% | 19.40 | 19.91 | 20263 | 3991 | 1.07% |
| 2025-02-06 | 19.16 | 19.68 | 0.42 | 2.18% | 19.05 | 19.70 | 11210 | 2185 | 0.59% |
| 2025-02-05 | 18.80 | 19.26 | 0.56 | 2.99% | 18.70 | 19.45 | 14567 | 2791 | 0.77% |
| 2025-01-27 | 19.18 | 18.70 | -0.43 | -2.25% | 18.70 | 19.28 | 11051 | 2093 | 0.59% |
| 2025-01-24 | 18.58 | 19.13 | 0.65 | 3.52% | 18.43 | 19.26 | 13698 | 2587 | 0.73% |
| 2025-01-23 | 18.54 | 18.48 | 0.16 | 0.87% | 18.42 | 18.93 | 13463 | 2511 | 0.71% |
| 2025-01-22 | 18.54 | 18.32 | -0.13 | -0.70% | 18.20 | 18.54 | 9076 | 1662 | 0.48% |
| 2025-01-21 | 18.75 | 18.45 | -0.14 | -0.75% | 18.28 | 18.82 | 9254 | 1708 | 0.49% |
| 2025-01-20 | 18.47 | 18.59 | 0.08 | 0.43% | 18.47 | 18.80 | 14839 | 2768 | 0.79% |
| 2025-01-17 | 18.40 | 18.51 | 0.02 | 0.11% | 18.25 | 18.62 | 8139 | 1500 | 0.43% |
| 2025-01-16 | 18.82 | 18.49 | -0.13 | -0.70% | 18.35 | 18.98 | 11521 | 2150 | 0.61% |
| 2025-01-15 | 18.69 | 18.62 | 0.04 | 0.22% | 18.38 | 18.69 | 8795 | 1629 | 0.47% |
| 2025-01-14 | 17.80 | 18.58 | 0.95 | 5.39% | 17.63 | 18.63 | 16433 | 3007 | 0.87% |
| 2025-01-13 | 17.47 | 17.63 | -0.11 | -0.62% | 17.21 | 18.10 | 8278 | 1456 | 0.44% |
| 2025-01-10 | 18.35 | 17.74 | -0.65 | -3.53% | 17.71 | 18.54 | 10453 | 1894 | 0.55% |
| 2025-01-09 | 18.12 | 18.39 | 0.10 | 0.55% | 18.05 | 18.59 | 9021 | 1658 | 0.48% |
| 2025-01-08 | 18.38 | 18.29 | -0.09 | -0.49% | 17.64 | 18.46 | 12225 | 2206 | 0.65% |
| 2025-01-07 | 18.55 | 18.38 | 0.48 | 2.68% | 17.93 | 18.59 | 7969 | 1446 | 0.42% |
| 2025-01-06 | 18.33 | 17.90 | -0.46 | -2.51% | 17.71 | 18.63 | 12508 | 2257 | 0.66% |
| 2025-01-03 | 19.08 | 18.36 | -0.61 | -3.22% | 18.32 | 19.19 | 12926 | 2417 | 0.69% |
| 2025-01-02 | 19.83 | 18.97 | -0.86 | -4.34% | 18.76 | 19.83 | 17667 | 3406 | 0.94% |
| 2024-12-31 | 20.89 | 19.83 | -0.98 | -4.71% | 19.78 | 20.89 | 22889 | 4609 | 1.21% |
| 2024-12-30 | 20.72 | 20.81 | 0.02 | 0.10% | 20.46 | 21.18 | 18024 | 3769 | 0.96% |
| 2024-12-27 | 20.93 | 20.79 | 0.28 | 1.37% | 20.40 | 21.70 | 24916 | 5253 | 1.32% |
| 2024-12-26 | 20.27 | 20.51 | 0.27 | 1.33% | 20.15 | 20.78 | 12190 | 2511 | 0.65% |
| 2024-12-25 | 20.38 | 20.24 | -0.11 | -0.54% | 19.81 | 20.48 | 16449 | 3310 | 0.87% |