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 | 20.57 | 20.31 | -0.55 | -2.64% | 20.27 | 21.26 | 16037 | 3325 | 1.48% |
| 2025-04-02 | 20.57 | 20.86 | 0.29 | 1.41% | 20.30 | 21.10 | 21789 | 4517 | 2.01% |
| 2025-04-01 | 20.58 | 20.57 | -0.05 | -0.24% | 20.21 | 20.85 | 24931 | 5115 | 2.30% |
| 2025-03-31 | 19.82 | 20.62 | 0.54 | 2.69% | 19.29 | 21.09 | 37975 | 7698 | 3.50% |
| 2025-03-28 | 19.28 | 20.08 | 0.85 | 4.42% | 19.23 | 20.39 | 29407 | 5847 | 2.71% |
| 2025-03-27 | 19.01 | 19.23 | 0.13 | 0.68% | 18.63 | 19.57 | 16191 | 3113 | 1.49% |
| 2025-03-26 | 18.86 | 19.10 | 0.24 | 1.27% | 18.81 | 19.42 | 16585 | 3183 | 1.53% |
| 2025-03-25 | 18.79 | 18.86 | -0.04 | -0.21% | 18.60 | 19.23 | 20441 | 3885 | 1.88% |
| 2025-03-24 | 19.90 | 18.90 | -0.97 | -4.88% | 18.45 | 19.96 | 26481 | 5049 | 2.44% |
| 2025-03-21 | 20.62 | 19.87 | -0.91 | -4.38% | 19.75 | 20.78 | 33608 | 6772 | 3.10% |
| 2025-03-20 | 20.36 | 20.78 | 0.43 | 2.11% | 20.21 | 21.66 | 36319 | 7680 | 3.35% |
| 2025-03-19 | 20.88 | 20.35 | -0.35 | -1.69% | 20.24 | 20.89 | 14697 | 3006 | 1.35% |
| 2025-03-18 | 21.15 | 20.70 | -0.45 | -2.13% | 20.60 | 21.40 | 23053 | 4805 | 2.12% |
| 2025-03-17 | 19.90 | 21.15 | 1.13 | 5.64% | 19.73 | 21.75 | 53340 | 11186 | 4.92% |
| 2025-03-14 | 19.92 | 20.02 | -0.09 | -0.45% | 19.47 | 20.17 | 22135 | 4392 | 2.04% |
| 2025-03-13 | 20.30 | 20.11 | -0.31 | -1.52% | 19.67 | 20.47 | 25030 | 4999 | 2.31% |
| 2025-03-12 | 20.68 | 20.42 | -0.18 | -0.87% | 20.36 | 20.96 | 25777 | 5297 | 2.38% |
| 2025-03-11 | 20.15 | 20.60 | 0.05 | 0.24% | 20.15 | 20.90 | 23494 | 4827 | 2.17% |
| 2025-03-10 | 20.74 | 20.55 | -0.40 | -1.91% | 20.40 | 21.11 | 37901 | 7817 | 3.49% |
| 2025-03-07 | 21.67 | 20.95 | -0.24 | -1.13% | 20.79 | 22.50 | 68736 | 14881 | 6.34% |
| 2025-03-06 | 20.07 | 21.19 | 1.15 | 5.74% | 20.04 | 21.99 | 51597 | 10883 | 4.76% |
| 2025-03-05 | 20.50 | 20.04 | -0.37 | -1.81% | 19.72 | 20.50 | 16396 | 3283 | 1.51% |
| 2025-03-04 | 19.58 | 20.41 | 0.86 | 4.40% | 19.40 | 20.57 | 27811 | 5625 | 2.56% |
| 2025-03-03 | 19.36 | 19.55 | 0.36 | 1.88% | 19.21 | 19.88 | 18851 | 3700 | 1.74% |
| 2025-02-28 | 20.42 | 19.19 | -1.24 | -6.07% | 19.10 | 20.60 | 27279 | 5371 | 2.51% |
| 2025-02-27 | 20.13 | 20.43 | 0.15 | 0.74% | 19.99 | 20.98 | 44597 | 9133 | 4.11% |
| 2025-02-26 | 19.62 | 20.28 | 0.81 | 4.16% | 19.47 | 20.34 | 44439 | 8916 | 4.10% |
| 2025-02-25 | 19.24 | 19.47 | -0.12 | -0.61% | 19.09 | 19.92 | 28419 | 5536 | 2.62% |
| 2025-02-24 | 19.22 | 19.59 | 0.22 | 1.14% | 19.00 | 20.18 | 34904 | 6790 | 3.22% |
| 2025-02-21 | 19.28 | 19.37 | 0.05 | 0.26% | 19.02 | 19.56 | 20872 | 4030 | 1.92% |
| 2025-02-20 | 19.15 | 19.32 | 0.21 | 1.10% | 19.01 | 19.35 | 15982 | 3068 | 1.47% |
| 2025-02-19 | 18.71 | 19.11 | 0.43 | 2.30% | 18.66 | 19.34 | 24120 | 4592 | 2.22% |
| 2025-02-18 | 19.18 | 18.68 | -0.57 | -2.96% | 18.60 | 19.35 | 24509 | 4649 | 2.26% |
| 2025-02-17 | 19.70 | 19.25 | -0.60 | -3.02% | 18.99 | 19.73 | 33158 | 6406 | 3.06% |
| 2025-02-14 | 19.58 | 19.85 | 0.29 | 1.48% | 19.46 | 20.01 | 26566 | 5265 | 2.45% |
| 2025-02-13 | 20.20 | 19.56 | -0.49 | -2.44% | 19.47 | 20.23 | 21572 | 4248 | 1.99% |
| 2025-02-12 | 19.49 | 20.05 | 0.39 | 1.98% | 19.49 | 20.44 | 39277 | 7845 | 3.62% |
| 2025-02-11 | 20.08 | 19.66 | -0.75 | -3.67% | 19.38 | 20.59 | 46420 | 9183 | 4.28% |
| 2025-02-10 | 19.28 | 20.41 | 1.28 | 6.69% | 18.90 | 20.60 | 49900 | 9823 | 4.60% |
| 2025-02-07 | 19.00 | 19.13 | 0.61 | 3.29% | 18.84 | 19.62 | 42728 | 8241 | 3.94% |
| 2025-02-06 | 18.04 | 18.52 | 0.34 | 1.87% | 18.04 | 18.58 | 23591 | 4330 | 2.17% |
| 2025-02-05 | 18.50 | 18.18 | 0.36 | 2.02% | 17.93 | 18.60 | 24049 | 4373 | 2.22% |
| 2025-01-27 | 18.29 | 17.82 | -0.18 | -1.00% | 17.45 | 18.60 | 24149 | 4314 | 2.23% |
| 2025-01-24 | 16.84 | 18.00 | 1.01 | 5.94% | 16.84 | 18.31 | 26740 | 4758 | 2.46% |
| 2025-01-23 | 16.75 | 16.99 | 0.26 | 1.55% | 16.75 | 17.42 | 17842 | 3053 | 1.64% |
| 2025-01-22 | 16.68 | 16.73 | -0.18 | -1.06% | 16.60 | 16.92 | 11792 | 1978 | 1.09% |
| 2025-01-21 | 17.08 | 16.91 | -0.06 | -0.35% | 16.79 | 17.19 | 9500 | 1609 | 0.88% |
| 2025-01-20 | 16.90 | 16.97 | 0.38 | 2.29% | 16.48 | 17.15 | 11664 | 1970 | 1.08% |
| 2025-01-17 | 16.43 | 16.59 | 0.02 | 0.12% | 16.40 | 17.11 | 13044 | 2177 | 1.20% |
| 2025-01-16 | 16.52 | 16.57 | 0.07 | 0.42% | 16.31 | 16.79 | 11348 | 1880 | 1.05% |
| 2025-01-15 | 16.61 | 16.50 | -0.23 | -1.37% | 16.49 | 16.87 | 10572 | 1761 | 0.97% |
| 2025-01-14 | 15.69 | 16.73 | 1.17 | 7.52% | 15.42 | 16.80 | 19482 | 3188 | 1.80% |
| 2025-01-13 | 15.48 | 15.56 | 0.08 | 0.52% | 15.02 | 15.67 | 10914 | 1682 | 1.01% |
| 2025-01-10 | 15.80 | 15.48 | -0.33 | -2.09% | 15.36 | 16.15 | 15136 | 2391 | 1.40% |
| 2025-01-09 | 15.67 | 15.81 | 0.08 | 0.51% | 15.52 | 15.94 | 11428 | 1808 | 1.05% |
| 2025-01-08 | 15.82 | 15.73 | -0.15 | -0.94% | 15.24 | 15.95 | 13635 | 2127 | 1.26% |
| 2025-01-07 | 15.43 | 15.88 | 0.48 | 3.12% | 15.35 | 15.94 | 10146 | 1583 | 0.94% |
| 2025-01-06 | 16.01 | 15.40 | -0.60 | -3.75% | 15.22 | 16.01 | 14936 | 2314 | 1.38% |
| 2025-01-03 | 16.90 | 16.00 | -0.81 | -4.82% | 16.00 | 16.96 | 15948 | 2615 | 1.47% |
| 2025-01-02 | 17.19 | 16.81 | -0.17 | -1.00% | 16.69 | 17.36 | 16173 | 2748 | 1.49% |
| 2024-12-31 | 17.38 | 16.98 | -0.35 | -2.02% | 16.88 | 17.44 | 14473 | 2479 | 1.33% |
| 2024-12-30 | 17.90 | 17.33 | -0.55 | -3.08% | 17.21 | 17.93 | 16256 | 2843 | 1.50% |
| 2024-12-27 | 17.74 | 17.88 | 0.02 | 0.11% | 17.74 | 18.46 | 16492 | 2987 | 1.52% |
| 2024-12-26 | 17.50 | 17.86 | 0.18 | 1.02% | 17.50 | 18.22 | 13080 | 2346 | 1.21% |
| 2024-12-25 | 17.88 | 17.68 | -0.24 | -1.34% | 17.20 | 17.91 | 11121 | 1947 | 1.02% |