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 | 20.49 | 20.72 | 0.11 | 0.53% | 20.44 | 20.95 | 18246 | 3778 | 1.26% |
| 2025-04-02 | 20.70 | 20.61 | -0.11 | -0.53% | 20.40 | 20.91 | 12378 | 2555 | 0.86% |
| 2025-04-01 | 20.94 | 20.72 | -0.16 | -0.77% | 20.71 | 21.19 | 15253 | 3199 | 1.05% |
| 2025-03-31 | 21.11 | 20.88 | -0.11 | -0.52% | 20.50 | 21.11 | 18166 | 3780 | 1.26% |
| 2025-03-28 | 21.36 | 20.99 | -0.37 | -1.73% | 20.92 | 21.73 | 18494 | 3938 | 1.28% |
| 2025-03-27 | 21.36 | 21.36 | -0.02 | -0.09% | 21.00 | 21.88 | 21570 | 4631 | 1.49% |
| 2025-03-26 | 21.00 | 21.38 | 0.18 | 0.85% | 21.00 | 21.71 | 17981 | 3861 | 1.24% |
| 2025-03-25 | 21.10 | 21.20 | 0.10 | 0.47% | 21.06 | 21.55 | 18319 | 3899 | 1.27% |
| 2025-03-24 | 21.30 | 21.10 | -0.22 | -1.03% | 20.69 | 21.36 | 25309 | 5312 | 1.75% |
| 2025-03-21 | 21.50 | 21.32 | -0.34 | -1.57% | 21.20 | 21.88 | 22593 | 4852 | 1.56% |
| 2025-03-20 | 22.08 | 21.66 | -0.45 | -2.04% | 21.57 | 22.11 | 26311 | 5739 | 1.82% |
| 2025-03-19 | 22.02 | 22.11 | -0.07 | -0.32% | 22.02 | 22.70 | 28887 | 6426 | 2.00% |
| 2025-03-18 | 22.00 | 22.18 | 0.24 | 1.09% | 21.79 | 22.39 | 34197 | 7563 | 2.36% |
| 2025-03-17 | 22.18 | 21.94 | -0.24 | -1.08% | 21.67 | 22.29 | 25151 | 5520 | 1.74% |
| 2025-03-14 | 21.76 | 22.18 | 0.41 | 1.88% | 21.40 | 22.45 | 32716 | 7171 | 2.26% |
| 2025-03-13 | 22.14 | 21.77 | -0.16 | -0.73% | 21.38 | 22.14 | 28822 | 6230 | 1.99% |
| 2025-03-12 | 22.80 | 21.93 | -0.72 | -3.18% | 21.89 | 22.82 | 45141 | 10061 | 3.12% |
| 2025-03-11 | 22.62 | 22.65 | -0.19 | -0.83% | 22.21 | 22.83 | 51345 | 11573 | 3.55% |
| 2025-03-10 | 22.16 | 22.84 | 0.69 | 3.12% | 21.97 | 22.90 | 56447 | 12746 | 3.90% |
| 2025-03-07 | 21.96 | 22.15 | 0.07 | 0.32% | 21.52 | 22.28 | 38474 | 8452 | 2.66% |
| 2025-03-06 | 21.72 | 22.08 | 0.40 | 1.85% | 21.40 | 22.43 | 52538 | 11537 | 3.63% |
| 2025-03-05 | 21.56 | 21.68 | 0.13 | 0.60% | 21.33 | 22.05 | 39769 | 8601 | 2.75% |
| 2025-03-04 | 21.35 | 21.55 | 0.20 | 0.94% | 21.08 | 22.18 | 42978 | 9301 | 2.97% |
| 2025-03-03 | 21.67 | 21.35 | 0.22 | 1.04% | 21.02 | 21.70 | 48871 | 10429 | 3.38% |
| 2025-02-28 | 23.42 | 21.13 | -0.74 | -3.38% | 20.89 | 23.55 | 77091 | 17002 | 5.33% |
| 2025-02-27 | 22.20 | 21.87 | -0.51 | -2.28% | 21.38 | 22.60 | 59741 | 13029 | 4.13% |
| 2025-02-26 | 21.75 | 22.38 | 0.74 | 3.42% | 21.42 | 22.80 | 74744 | 16466 | 5.17% |
| 2025-02-25 | 21.57 | 21.64 | -0.34 | -1.55% | 21.25 | 22.20 | 68349 | 14833 | 4.73% |
| 2025-02-24 | 20.30 | 21.98 | 1.54 | 7.53% | 20.26 | 22.50 | 99443 | 21481 | 6.87% |
| 2025-02-21 | 19.79 | 20.44 | 0.64 | 3.23% | 19.52 | 21.08 | 69039 | 14023 | 4.77% |
| 2025-02-20 | 19.60 | 19.80 | 0.65 | 3.39% | 19.23 | 19.87 | 36702 | 7183 | 2.54% |
| 2025-02-19 | 18.71 | 19.15 | 0.35 | 1.86% | 18.61 | 19.33 | 26063 | 4986 | 1.80% |
| 2025-02-18 | 19.10 | 18.80 | -0.33 | -1.73% | 18.62 | 19.44 | 26117 | 4980 | 1.81% |
| 2025-02-17 | 18.76 | 19.13 | 0.43 | 2.30% | 18.73 | 19.14 | 27881 | 5283 | 1.93% |
| 2025-02-14 | 18.64 | 18.70 | 0.09 | 0.48% | 18.51 | 18.87 | 19341 | 3612 | 1.34% |
| 2025-02-13 | 18.69 | 18.61 | -0.05 | -0.27% | 18.60 | 19.15 | 27194 | 5122 | 1.88% |
| 2025-02-12 | 18.25 | 18.66 | 0.41 | 2.25% | 18.08 | 18.66 | 22865 | 4213 | 1.58% |
| 2025-02-11 | 18.65 | 18.25 | -0.46 | -2.46% | 18.19 | 18.70 | 23360 | 4274 | 1.61% |
| 2025-02-10 | 18.55 | 18.71 | 0.21 | 1.14% | 18.33 | 18.81 | 23330 | 4344 | 1.61% |
| 2025-02-07 | 18.46 | 18.50 | 0.06 | 0.33% | 18.36 | 18.75 | 23792 | 4421 | 1.64% |
| 2025-02-06 | 17.77 | 18.44 | 0.66 | 3.71% | 17.65 | 18.63 | 30353 | 5552 | 2.10% |
| 2025-02-05 | 17.51 | 17.78 | 0.40 | 2.30% | 17.34 | 17.96 | 23197 | 4105 | 1.60% |
| 2025-01-27 | 17.67 | 17.38 | -0.23 | -1.31% | 17.38 | 17.91 | 13831 | 2433 | 0.96% |
| 2025-01-24 | 17.36 | 17.61 | 0.18 | 1.03% | 17.30 | 17.64 | 14675 | 2565 | 1.01% |
| 2025-01-23 | 17.45 | 17.43 | 0.15 | 0.87% | 17.36 | 17.88 | 21340 | 3763 | 1.48% |
| 2025-01-22 | 17.32 | 17.28 | -0.03 | -0.17% | 17.05 | 17.33 | 15607 | 2682 | 1.08% |
| 2025-01-21 | 17.56 | 17.31 | -0.15 | -0.86% | 17.15 | 17.62 | 16038 | 2775 | 1.11% |
| 2025-01-20 | 17.69 | 17.46 | -0.36 | -2.02% | 17.37 | 18.05 | 26956 | 4735 | 1.86% |
| 2025-01-17 | 17.75 | 17.82 | 0.08 | 0.45% | 17.50 | 17.95 | 13955 | 2473 | 0.96% |
| 2025-01-16 | 17.88 | 17.74 | 0.00 | 0.00% | 17.59 | 18.15 | 18615 | 3319 | 1.29% |
| 2025-01-15 | 17.99 | 17.74 | -0.27 | -1.50% | 17.69 | 18.01 | 15671 | 2783 | 1.08% |
| 2025-01-14 | 17.50 | 18.01 | 0.56 | 3.21% | 17.38 | 18.06 | 21114 | 3752 | 1.46% |
| 2025-01-13 | 17.13 | 17.45 | 0.27 | 1.57% | 17.00 | 17.53 | 17001 | 2951 | 1.18% |
| 2025-01-10 | 17.57 | 17.18 | -0.40 | -2.28% | 17.15 | 17.87 | 15972 | 2790 | 1.10% |
| 2025-01-09 | 17.57 | 17.58 | -0.08 | -0.45% | 17.51 | 17.74 | 13779 | 2425 | 0.95% |
| 2025-01-08 | 17.90 | 17.66 | -0.23 | -1.29% | 17.21 | 17.90 | 22183 | 3887 | 1.53% |
| 2025-01-07 | 17.90 | 17.89 | -0.01 | -0.06% | 17.58 | 18.08 | 22823 | 4053 | 1.58% |
| 2025-01-06 | 18.20 | 17.90 | -0.50 | -2.72% | 17.69 | 18.40 | 29144 | 5251 | 2.01% |
| 2025-01-03 | 19.21 | 18.40 | -0.73 | -3.82% | 18.28 | 19.29 | 24560 | 4597 | 1.70% |
| 2025-01-02 | 19.87 | 19.13 | -0.80 | -4.01% | 18.88 | 19.90 | 32022 | 6190 | 2.21% |
| 2024-12-31 | 20.61 | 19.93 | -0.70 | -3.39% | 19.91 | 20.61 | 25931 | 5238 | 1.79% |
| 2024-12-30 | 20.24 | 20.63 | 0.39 | 1.93% | 19.99 | 20.96 | 24191 | 4986 | 1.67% |
| 2024-12-27 | 20.50 | 20.24 | 0.06 | 0.30% | 20.14 | 20.84 | 19239 | 3927 | 1.33% |
| 2024-12-26 | 19.96 | 20.18 | 0.40 | 2.02% | 19.92 | 20.60 | 20403 | 4129 | 1.41% |
| 2024-12-25 | 20.10 | 19.78 | -0.30 | -1.49% | 19.65 | 20.20 | 13724 | 2716 | 0.95% |