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 | 20.81 | 20.42 | -0.49 | -2.34% | 20.21 | 21.05 | 8050 | 1659 | 2.39% |
| 2025-04-02 | 20.75 | 20.91 | 0.23 | 1.11% | 20.48 | 21.38 | 8269 | 1741 | 2.46% |
| 2025-04-01 | 20.49 | 20.68 | 0.18 | 0.88% | 20.39 | 21.15 | 8283 | 1724 | 2.46% |
| 2025-03-31 | 20.25 | 20.50 | 0.25 | 1.23% | 19.85 | 20.64 | 14724 | 2976 | 4.37% |
| 2025-03-28 | 20.65 | 20.25 | -0.58 | -2.78% | 20.16 | 21.15 | 9723 | 1994 | 2.89% |
| 2025-03-27 | 20.90 | 20.83 | -0.25 | -1.19% | 20.51 | 21.19 | 7917 | 1650 | 2.35% |
| 2025-03-26 | 20.53 | 21.08 | 0.45 | 2.18% | 20.37 | 21.29 | 7783 | 1634 | 2.31% |
| 2025-03-25 | 20.86 | 20.63 | -0.23 | -1.10% | 20.31 | 20.87 | 6854 | 1412 | 2.04% |
| 2025-03-24 | 21.60 | 20.86 | -0.75 | -3.47% | 20.22 | 21.81 | 14239 | 2977 | 4.23% |
| 2025-03-21 | 22.41 | 21.61 | -1.02 | -4.51% | 21.53 | 22.51 | 13792 | 3016 | 4.10% |
| 2025-03-20 | 22.33 | 22.63 | 0.30 | 1.34% | 22.12 | 22.90 | 13795 | 3109 | 4.10% |
| 2025-03-19 | 23.00 | 22.33 | -0.75 | -3.25% | 22.25 | 23.37 | 12359 | 2790 | 3.67% |
| 2025-03-18 | 23.30 | 23.08 | -0.25 | -1.07% | 22.91 | 23.90 | 17629 | 4109 | 5.24% |
| 2025-03-17 | 23.29 | 23.33 | 0.04 | 0.17% | 22.98 | 23.83 | 9291 | 2172 | 2.76% |
| 2025-03-14 | 22.40 | 23.29 | 0.83 | 3.70% | 22.13 | 23.58 | 15086 | 3456 | 4.48% |
| 2025-03-13 | 23.04 | 22.46 | -0.81 | -3.48% | 22.12 | 23.23 | 14002 | 3151 | 4.16% |
| 2025-03-12 | 23.88 | 23.27 | -0.24 | -1.02% | 23.21 | 23.88 | 10950 | 2561 | 3.25% |
| 2025-03-11 | 23.56 | 23.51 | -0.18 | -0.76% | 23.01 | 24.09 | 16343 | 3845 | 4.85% |
| 2025-03-10 | 24.15 | 23.69 | -0.90 | -3.66% | 23.39 | 24.30 | 20794 | 4940 | 6.18% |
| 2025-03-07 | 23.80 | 24.59 | 0.72 | 3.02% | 23.23 | 25.08 | 37561 | 9126 | 11.16% |
| 2025-03-06 | 22.40 | 23.87 | 1.55 | 6.94% | 22.32 | 23.89 | 26966 | 6304 | 8.01% |
| 2025-03-05 | 22.81 | 22.32 | -0.01 | -0.04% | 21.83 | 22.81 | 10910 | 2417 | 3.24% |
| 2025-03-04 | 22.20 | 22.33 | 0.46 | 2.10% | 21.28 | 22.38 | 10083 | 2228 | 2.99% |
| 2025-03-03 | 21.63 | 21.87 | 0.47 | 2.20% | 20.95 | 22.20 | 22637 | 4903 | 6.72% |
| 2025-02-28 | 23.65 | 21.40 | -2.10 | -8.94% | 21.35 | 23.66 | 29133 | 6447 | 8.65% |
| 2025-02-27 | 24.15 | 23.50 | -0.62 | -2.57% | 22.97 | 24.57 | 27846 | 6585 | 8.27% |
| 2025-02-26 | 24.26 | 24.12 | -0.14 | -0.58% | 23.83 | 25.25 | 40641 | 9993 | 12.07% |
| 2025-02-25 | 23.48 | 24.26 | -0.35 | -1.42% | 23.00 | 25.09 | 39151 | 9433 | 11.63% |
| 2025-02-24 | 23.75 | 24.61 | 0.55 | 2.29% | 22.91 | 25.50 | 43419 | 10516 | 12.90% |
| 2025-02-21 | 23.12 | 24.06 | 1.03 | 4.47% | 23.03 | 24.12 | 25251 | 5973 | 7.50% |
| 2025-02-20 | 21.88 | 23.03 | 1.15 | 5.26% | 21.88 | 23.50 | 24196 | 5544 | 7.19% |
| 2025-02-19 | 21.15 | 21.88 | 0.90 | 4.29% | 20.72 | 21.89 | 11279 | 2439 | 3.35% |
| 2025-02-18 | 21.87 | 20.98 | -0.64 | -2.96% | 20.76 | 21.87 | 8100 | 1734 | 2.41% |
| 2025-02-17 | 21.93 | 21.62 | -0.19 | -0.87% | 21.32 | 21.93 | 12019 | 2597 | 3.57% |
| 2025-02-14 | 21.78 | 21.81 | 0.10 | 0.46% | 21.40 | 21.97 | 6198 | 1349 | 1.84% |
| 2025-02-13 | 22.14 | 21.71 | -0.56 | -2.51% | 21.45 | 22.30 | 9578 | 2088 | 2.84% |
| 2025-02-12 | 22.45 | 22.27 | -0.20 | -0.89% | 21.80 | 22.48 | 16581 | 3667 | 4.93% |
| 2025-02-11 | 21.71 | 22.47 | 0.82 | 3.79% | 21.31 | 22.78 | 27452 | 6133 | 8.15% |
| 2025-02-10 | 21.11 | 21.65 | 0.55 | 2.61% | 20.97 | 21.79 | 11188 | 2401 | 3.32% |
| 2025-02-07 | 21.25 | 21.10 | -0.05 | -0.24% | 20.85 | 21.55 | 8797 | 1865 | 2.61% |
| 2025-02-06 | 20.42 | 21.15 | 0.65 | 3.17% | 20.29 | 21.23 | 13637 | 2856 | 4.05% |
| 2025-02-05 | 20.45 | 20.50 | 0.42 | 2.09% | 20.16 | 20.69 | 8948 | 1829 | 2.66% |
| 2025-01-27 | 20.34 | 20.08 | -0.23 | -1.13% | 20.01 | 20.59 | 6815 | 1385 | 2.02% |
| 2025-01-24 | 19.53 | 20.31 | 0.69 | 3.52% | 19.48 | 20.33 | 7027 | 1403 | 2.09% |
| 2025-01-23 | 19.62 | 19.62 | 0.27 | 1.40% | 19.47 | 19.98 | 6835 | 1351 | 2.03% |
| 2025-01-22 | 19.39 | 19.35 | -0.01 | -0.05% | 19.18 | 19.55 | 5262 | 1019 | 1.56% |
| 2025-01-21 | 19.41 | 19.36 | 0.17 | 0.89% | 18.98 | 19.55 | 4952 | 953 | 1.47% |
| 2025-01-20 | 18.86 | 19.19 | 0.34 | 1.80% | 18.84 | 19.37 | 5553 | 1064 | 1.65% |
| 2025-01-17 | 18.68 | 18.85 | 0.17 | 0.91% | 18.52 | 19.09 | 4827 | 906 | 1.43% |
| 2025-01-16 | 18.58 | 18.68 | 0.08 | 0.43% | 18.50 | 19.12 | 6574 | 1233 | 1.95% |
| 2025-01-15 | 18.92 | 18.60 | -0.28 | -1.48% | 18.53 | 19.04 | 6161 | 1154 | 1.83% |
| 2025-01-14 | 18.19 | 18.88 | 1.08 | 6.07% | 17.81 | 18.90 | 7141 | 1327 | 2.12% |
| 2025-01-13 | 17.66 | 17.80 | -0.06 | -0.34% | 17.18 | 18.20 | 4939 | 871 | 1.47% |
| 2025-01-10 | 18.40 | 17.86 | -0.61 | -3.30% | 17.86 | 18.68 | 4739 | 863 | 1.41% |
| 2025-01-09 | 18.36 | 18.47 | 0.16 | 0.87% | 18.05 | 18.83 | 4982 | 925 | 1.48% |
| 2025-01-08 | 18.40 | 18.31 | -0.28 | -1.51% | 17.80 | 18.76 | 6507 | 1190 | 1.93% |
| 2025-01-07 | 17.68 | 18.59 | 0.93 | 5.27% | 17.67 | 18.74 | 8404 | 1526 | 2.50% |
| 2025-01-06 | 17.81 | 17.66 | -0.31 | -1.73% | 17.26 | 17.99 | 8552 | 1510 | 2.54% |
| 2025-01-03 | 18.77 | 17.97 | -0.91 | -4.82% | 17.92 | 19.28 | 7159 | 1316 | 2.13% |
| 2025-01-02 | 19.11 | 18.88 | -0.34 | -1.77% | 18.70 | 19.50 | 7147 | 1363 | 2.12% |
| 2024-12-31 | 19.74 | 19.22 | -0.52 | -2.63% | 19.08 | 19.80 | 6721 | 1304 | 2.00% |
| 2024-12-30 | 20.10 | 19.74 | -0.26 | -1.30% | 19.18 | 20.10 | 6328 | 1243 | 1.88% |
| 2024-12-27 | 20.06 | 20.00 | -0.06 | -0.30% | 19.92 | 20.44 | 5080 | 1027 | 1.51% |
| 2024-12-26 | 19.89 | 20.06 | 0.40 | 2.03% | 19.60 | 20.39 | 5024 | 1010 | 1.49% |
| 2024-12-25 | 20.50 | 19.66 | -0.64 | -3.15% | 19.42 | 20.50 | 8325 | 1640 | 2.47% |