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 | 19.39 | 19.59 | 0.02 | 0.10% | 19.32 | 19.75 | 26805 | 5242 | 0.46% |
| 2025-04-02 | 19.57 | 19.57 | -0.04 | -0.20% | 19.46 | 19.75 | 19838 | 3884 | 0.34% |
| 2025-04-01 | 19.36 | 19.61 | 0.30 | 1.55% | 19.21 | 19.73 | 24854 | 4847 | 0.42% |
| 2025-03-31 | 19.15 | 19.31 | 0.05 | 0.26% | 19.00 | 19.42 | 28906 | 5556 | 0.49% |
| 2025-03-28 | 19.59 | 19.26 | -0.33 | -1.68% | 19.22 | 19.83 | 34505 | 6704 | 0.59% |
| 2025-03-27 | 19.72 | 19.59 | -0.11 | -0.56% | 19.31 | 20.17 | 40086 | 7915 | 0.68% |
| 2025-03-26 | 19.54 | 19.70 | 0.17 | 0.87% | 19.53 | 19.83 | 30400 | 5994 | 0.52% |
| 2025-03-25 | 20.01 | 19.53 | -0.48 | -2.40% | 19.46 | 20.05 | 43551 | 8586 | 0.74% |
| 2025-03-24 | 20.30 | 20.01 | -0.40 | -1.96% | 19.70 | 20.66 | 44663 | 8971 | 0.76% |
| 2025-03-21 | 20.31 | 20.41 | -0.08 | -0.39% | 20.10 | 20.68 | 50127 | 10194 | 0.86% |
| 2025-03-20 | 20.86 | 20.49 | -0.39 | -1.87% | 20.37 | 20.97 | 48127 | 9923 | 0.82% |
| 2025-03-19 | 21.47 | 20.88 | -0.53 | -2.48% | 20.82 | 21.82 | 64268 | 13501 | 1.10% |
| 2025-03-18 | 21.46 | 21.41 | 0.01 | 0.05% | 21.32 | 21.95 | 39944 | 8622 | 0.68% |
| 2025-03-17 | 21.56 | 21.40 | -0.18 | -0.83% | 21.18 | 21.62 | 49314 | 10538 | 0.84% |
| 2025-03-14 | 21.21 | 21.58 | 0.14 | 0.65% | 20.67 | 21.70 | 79728 | 16908 | 1.36% |
| 2025-03-13 | 21.56 | 21.44 | 0.01 | 0.05% | 21.20 | 21.74 | 65945 | 14151 | 1.13% |
| 2025-03-12 | 21.81 | 21.43 | -0.12 | -0.56% | 21.41 | 22.08 | 59460 | 12929 | 1.02% |
| 2025-03-11 | 21.58 | 21.55 | -0.40 | -1.82% | 21.19 | 21.92 | 68665 | 14776 | 1.17% |
| 2025-03-10 | 21.98 | 21.95 | -0.10 | -0.45% | 21.54 | 22.23 | 62065 | 13556 | 1.06% |
| 2025-03-07 | 22.46 | 22.05 | -0.67 | -2.95% | 21.88 | 22.93 | 85501 | 19119 | 1.46% |
| 2025-03-06 | 21.98 | 22.72 | 1.00 | 4.60% | 21.75 | 23.07 | 112968 | 25548 | 1.93% |
| 2025-03-05 | 22.47 | 21.72 | -0.80 | -3.55% | 21.52 | 22.59 | 91367 | 20010 | 1.56% |
| 2025-03-04 | 21.38 | 22.52 | 0.85 | 3.92% | 21.23 | 22.70 | 84634 | 18736 | 1.45% |
| 2025-03-03 | 22.15 | 21.67 | -0.47 | -2.12% | 21.40 | 22.40 | 74434 | 16287 | 1.27% |
| 2025-02-28 | 23.40 | 22.14 | -1.47 | -6.23% | 21.94 | 23.54 | 104303 | 23587 | 1.78% |
| 2025-02-27 | 24.15 | 23.61 | -0.76 | -3.12% | 22.93 | 24.60 | 123076 | 29056 | 2.10% |
| 2025-02-26 | 23.33 | 24.37 | 1.10 | 4.73% | 22.88 | 24.85 | 145514 | 34797 | 2.49% |
| 2025-02-25 | 23.16 | 23.27 | -0.49 | -2.06% | 23.02 | 23.96 | 83980 | 19731 | 1.43% |
| 2025-02-24 | 24.30 | 23.76 | -1.62 | -6.38% | 23.38 | 24.85 | 181505 | 43450 | 3.10% |
| 2025-02-21 | 21.40 | 25.38 | 3.97 | 18.54% | 21.12 | 25.66 | 300367 | 72678 | 5.13% |
| 2025-02-20 | 21.80 | 21.41 | -0.43 | -1.97% | 21.19 | 21.96 | 83793 | 18012 | 1.43% |
| 2025-02-19 | 19.96 | 21.84 | 2.05 | 10.36% | 19.72 | 21.97 | 148814 | 31733 | 2.54% |
| 2025-02-18 | 20.50 | 19.79 | -0.70 | -3.42% | 19.65 | 20.74 | 55433 | 11196 | 0.95% |
| 2025-02-17 | 20.50 | 20.49 | -0.06 | -0.29% | 20.23 | 20.87 | 48031 | 9841 | 0.82% |
| 2025-02-14 | 20.43 | 20.55 | 0.01 | 0.05% | 20.30 | 20.77 | 53494 | 10955 | 0.91% |
| 2025-02-13 | 21.26 | 20.54 | -0.69 | -3.25% | 20.53 | 21.29 | 55017 | 11425 | 0.94% |
| 2025-02-12 | 20.71 | 21.23 | 0.40 | 1.92% | 20.55 | 21.27 | 63981 | 13387 | 1.09% |
| 2025-02-11 | 21.00 | 20.83 | -0.17 | -0.81% | 20.39 | 21.49 | 72362 | 15037 | 1.24% |
| 2025-02-10 | 21.10 | 21.00 | 0.01 | 0.05% | 20.70 | 21.28 | 59390 | 12444 | 1.01% |
| 2025-02-07 | 20.67 | 20.99 | 0.33 | 1.60% | 20.46 | 21.43 | 89710 | 18866 | 1.53% |
| 2025-02-06 | 19.62 | 20.66 | 1.20 | 6.17% | 19.20 | 21.05 | 94440 | 19358 | 1.61% |
| 2025-02-05 | 19.37 | 19.46 | 0.43 | 2.26% | 19.13 | 19.65 | 46128 | 8920 | 0.79% |
| 2025-01-27 | 19.81 | 19.03 | -0.99 | -4.95% | 19.02 | 20.27 | 51738 | 10039 | 0.88% |
| 2025-01-24 | 19.54 | 20.02 | 0.59 | 3.04% | 19.40 | 20.58 | 69184 | 13948 | 1.18% |
| 2025-01-23 | 19.40 | 19.43 | 0.19 | 0.99% | 19.27 | 20.72 | 73054 | 14548 | 1.25% |
| 2025-01-22 | 19.33 | 19.24 | 0.16 | 0.84% | 18.98 | 19.66 | 54391 | 10501 | 0.93% |
| 2025-01-21 | 19.55 | 19.08 | -0.30 | -1.55% | 18.85 | 19.55 | 50896 | 9746 | 0.87% |
| 2025-01-20 | 19.91 | 19.38 | -0.47 | -2.37% | 19.25 | 20.05 | 49721 | 9719 | 0.85% |
| 2025-01-17 | 20.20 | 19.85 | -0.03 | -0.15% | 19.43 | 20.40 | 54502 | 10854 | 0.93% |
| 2025-01-16 | 19.75 | 19.88 | -0.17 | -0.85% | 19.54 | 20.26 | 53217 | 10568 | 0.91% |
| 2025-01-15 | 20.65 | 20.05 | -0.68 | -3.28% | 19.90 | 20.90 | 65001 | 13086 | 1.11% |
| 2025-01-14 | 20.17 | 20.73 | 0.83 | 4.17% | 19.77 | 20.96 | 83920 | 17101 | 1.43% |
| 2025-01-13 | 19.31 | 19.90 | 0.17 | 0.86% | 19.11 | 20.18 | 52500 | 10302 | 0.90% |
| 2025-01-10 | 19.74 | 19.73 | -0.11 | -0.55% | 19.66 | 21.53 | 94014 | 19265 | 1.61% |
| 2025-01-09 | 19.86 | 19.84 | -0.21 | -1.05% | 19.63 | 20.60 | 60055 | 12026 | 1.03% |
| 2025-01-08 | 19.50 | 20.05 | 0.39 | 1.98% | 19.41 | 21.00 | 78861 | 15952 | 1.35% |
| 2025-01-07 | 18.62 | 19.66 | 0.97 | 5.19% | 18.62 | 19.77 | 50483 | 9730 | 0.86% |
| 2025-01-06 | 18.80 | 18.69 | -0.26 | -1.37% | 18.51 | 19.21 | 45046 | 8462 | 0.77% |
| 2025-01-03 | 19.50 | 18.95 | -0.39 | -2.02% | 18.90 | 19.74 | 46434 | 8973 | 0.79% |
| 2025-01-02 | 20.09 | 19.34 | -0.71 | -3.54% | 19.06 | 20.25 | 49926 | 9768 | 0.86% |
| 2024-12-31 | 20.86 | 20.05 | -0.65 | -3.14% | 20.05 | 21.08 | 57480 | 11822 | 0.99% |
| 2024-12-30 | 20.90 | 20.70 | -0.19 | -0.91% | 20.26 | 21.04 | 47863 | 9891 | 0.82% |
| 2024-12-27 | 21.46 | 20.89 | -0.44 | -2.06% | 20.86 | 21.82 | 59482 | 12683 | 1.02% |
| 2024-12-26 | 20.52 | 21.33 | 0.08 | 0.38% | 20.52 | 21.58 | 39796 | 8493 | 0.69% |
| 2024-12-25 | 22.02 | 21.25 | -0.55 | -2.52% | 20.91 | 22.07 | 41655 | 8872 | 0.72% |