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 | 20.84 | 20.52 | -0.30 | -1.44% | 20.45 | 21.36 | 42718 | 8905 | 3.42% |
| 2025-04-02 | 20.61 | 20.82 | 0.34 | 1.66% | 20.38 | 20.97 | 55115 | 11435 | 4.41% |
| 2025-04-01 | 19.25 | 20.48 | 1.37 | 7.17% | 19.20 | 20.98 | 99978 | 20376 | 8.01% |
| 2025-03-31 | 19.79 | 19.11 | -0.60 | -3.04% | 18.68 | 19.88 | 54053 | 10319 | 4.33% |
| 2025-03-28 | 19.51 | 19.71 | 0.01 | 0.05% | 19.51 | 20.51 | 49404 | 9886 | 3.96% |
| 2025-03-27 | 19.37 | 19.70 | 0.38 | 1.97% | 18.80 | 19.88 | 37765 | 7353 | 3.02% |
| 2025-03-26 | 19.30 | 19.32 | -0.05 | -0.26% | 19.25 | 19.58 | 21329 | 4137 | 1.71% |
| 2025-03-25 | 19.30 | 19.37 | 0.02 | 0.10% | 19.14 | 19.49 | 16644 | 3218 | 1.33% |
| 2025-03-24 | 19.51 | 19.35 | -0.23 | -1.17% | 19.08 | 19.70 | 25960 | 5012 | 2.08% |
| 2025-03-21 | 19.79 | 19.58 | -0.24 | -1.21% | 19.46 | 19.89 | 20848 | 4094 | 1.67% |
| 2025-03-20 | 19.99 | 19.82 | -0.23 | -1.15% | 19.76 | 20.10 | 17328 | 3447 | 1.39% |
| 2025-03-19 | 20.22 | 20.05 | -0.17 | -0.84% | 19.98 | 20.53 | 17786 | 3596 | 1.42% |
| 2025-03-18 | 20.15 | 20.22 | 0.04 | 0.20% | 20.03 | 20.39 | 18326 | 3710 | 1.47% |
| 2025-03-17 | 20.30 | 20.18 | -0.12 | -0.59% | 19.90 | 20.56 | 24232 | 4881 | 1.94% |
| 2025-03-14 | 19.89 | 20.30 | 0.49 | 2.47% | 19.73 | 20.42 | 34948 | 7068 | 2.80% |
| 2025-03-13 | 20.20 | 19.81 | -0.44 | -2.17% | 19.64 | 20.31 | 35069 | 6978 | 2.81% |
| 2025-03-12 | 20.82 | 20.25 | -0.50 | -2.41% | 20.12 | 20.85 | 39666 | 8089 | 3.18% |
| 2025-03-11 | 20.60 | 20.75 | -0.13 | -0.62% | 20.44 | 20.87 | 27229 | 5628 | 2.18% |
| 2025-03-10 | 20.76 | 20.88 | 0.40 | 1.95% | 20.71 | 21.38 | 45621 | 9550 | 3.65% |
| 2025-03-07 | 20.51 | 20.48 | -0.05 | -0.24% | 20.22 | 21.00 | 58933 | 12189 | 4.72% |
| 2025-03-06 | 20.10 | 20.53 | 0.78 | 3.95% | 19.62 | 20.65 | 67613 | 13690 | 5.42% |
| 2025-03-05 | 19.95 | 19.75 | -0.12 | -0.60% | 19.62 | 20.25 | 36104 | 7168 | 2.89% |
| 2025-03-04 | 19.41 | 19.87 | 0.40 | 2.05% | 19.29 | 20.10 | 43717 | 8632 | 3.50% |
| 2025-03-03 | 19.20 | 19.47 | 0.36 | 1.88% | 19.10 | 20.04 | 51896 | 10186 | 4.16% |
| 2025-02-28 | 19.65 | 19.11 | -0.46 | -2.35% | 19.11 | 19.78 | 45793 | 8871 | 3.67% |
| 2025-02-27 | 19.38 | 19.57 | 0.21 | 1.08% | 19.03 | 19.68 | 47845 | 9285 | 3.83% |
| 2025-02-26 | 18.88 | 19.36 | 0.41 | 2.16% | 18.68 | 19.50 | 59017 | 11253 | 4.73% |
| 2025-02-25 | 19.93 | 18.95 | -0.48 | -2.47% | 18.89 | 20.25 | 96986 | 18821 | 7.77% |
| 2025-02-24 | 19.66 | 19.43 | -0.23 | -1.17% | 19.20 | 19.88 | 26226 | 5095 | 2.10% |
| 2025-02-21 | 19.85 | 19.66 | -0.18 | -0.91% | 19.50 | 20.32 | 44523 | 8809 | 3.57% |
| 2025-02-20 | 19.49 | 19.84 | 0.32 | 1.64% | 19.40 | 19.94 | 35097 | 6922 | 2.81% |
| 2025-02-19 | 18.98 | 19.52 | 0.46 | 2.41% | 18.97 | 19.75 | 42477 | 8272 | 3.40% |
| 2025-02-18 | 19.17 | 19.06 | -0.11 | -0.57% | 18.90 | 19.34 | 34224 | 6550 | 2.74% |
| 2025-02-17 | 19.40 | 19.17 | -0.07 | -0.36% | 18.76 | 19.72 | 55946 | 10728 | 4.48% |
| 2025-02-14 | 18.91 | 19.24 | 0.22 | 1.16% | 18.91 | 19.62 | 33710 | 6533 | 2.70% |
| 2025-02-13 | 19.32 | 19.02 | -0.23 | -1.19% | 18.99 | 19.40 | 19644 | 3754 | 1.57% |
| 2025-02-12 | 19.20 | 19.25 | 0.09 | 0.47% | 18.90 | 19.31 | 23401 | 4476 | 1.87% |
| 2025-02-11 | 19.61 | 19.16 | -0.41 | -2.10% | 18.94 | 19.67 | 27757 | 5306 | 2.22% |
| 2025-02-10 | 19.20 | 19.57 | 0.32 | 1.66% | 18.98 | 19.70 | 36908 | 7173 | 2.96% |
| 2025-02-07 | 18.80 | 19.25 | 0.45 | 2.39% | 18.80 | 19.71 | 47865 | 9251 | 3.83% |
| 2025-02-06 | 18.49 | 18.80 | 0.27 | 1.46% | 18.40 | 18.86 | 26149 | 4886 | 2.09% |
| 2025-02-05 | 18.35 | 18.53 | 0.18 | 0.98% | 18.35 | 18.75 | 25004 | 4638 | 2.00% |
| 2025-01-27 | 18.45 | 18.35 | 0.26 | 1.44% | 18.23 | 19.00 | 31821 | 5898 | 2.55% |
| 2025-01-24 | 17.72 | 18.09 | 0.31 | 1.74% | 17.68 | 18.12 | 23264 | 4174 | 1.86% |
| 2025-01-23 | 17.90 | 17.78 | 0.08 | 0.45% | 17.73 | 18.43 | 41516 | 7508 | 3.32% |
| 2025-01-22 | 17.73 | 17.70 | -0.14 | -0.78% | 17.22 | 17.85 | 28376 | 4971 | 2.27% |
| 2025-01-21 | 18.50 | 17.84 | -0.34 | -1.87% | 17.59 | 18.50 | 35206 | 6268 | 2.82% |
| 2025-01-20 | 18.00 | 18.18 | 0.24 | 1.34% | 18.00 | 18.50 | 28514 | 5214 | 2.28% |
| 2025-01-17 | 17.89 | 17.94 | 0.05 | 0.28% | 17.72 | 18.20 | 22411 | 4023 | 1.79% |
| 2025-01-16 | 18.24 | 17.89 | -0.31 | -1.70% | 17.86 | 18.52 | 22743 | 4119 | 1.82% |
| 2025-01-15 | 18.64 | 18.20 | -0.50 | -2.67% | 18.02 | 18.65 | 23481 | 4280 | 1.88% |
| 2025-01-14 | 17.41 | 18.70 | 1.29 | 7.41% | 17.30 | 18.90 | 50434 | 9216 | 4.04% |
| 2025-01-13 | 17.13 | 17.41 | 0.25 | 1.46% | 17.02 | 17.80 | 32782 | 5738 | 2.63% |
| 2025-01-10 | 17.37 | 17.16 | -0.19 | -1.10% | 17.12 | 17.85 | 30047 | 5229 | 2.41% |
| 2025-01-09 | 17.60 | 17.35 | -0.31 | -1.76% | 17.33 | 17.95 | 26135 | 4580 | 2.09% |
| 2025-01-08 | 18.02 | 17.66 | -0.35 | -1.94% | 17.44 | 18.14 | 25528 | 4521 | 2.04% |
| 2025-01-07 | 18.29 | 18.01 | -0.20 | -1.10% | 17.41 | 18.30 | 39358 | 7014 | 3.15% |
| 2025-01-06 | 18.25 | 18.21 | -0.03 | -0.16% | 17.98 | 18.62 | 31482 | 5741 | 2.52% |
| 2025-01-03 | 18.65 | 18.24 | -0.37 | -1.99% | 18.10 | 18.99 | 30730 | 5687 | 2.46% |
| 2025-01-02 | 19.04 | 18.61 | -0.43 | -2.26% | 18.44 | 19.44 | 27444 | 5207 | 2.20% |
| 2024-12-31 | 19.59 | 19.04 | -0.59 | -3.01% | 19.04 | 19.76 | 23054 | 4460 | 1.85% |
| 2024-12-30 | 20.41 | 19.63 | -0.76 | -3.73% | 19.52 | 20.41 | 28110 | 5591 | 2.25% |
| 2024-12-27 | 20.70 | 20.39 | -0.36 | -1.73% | 20.23 | 20.75 | 21277 | 4355 | 1.70% |
| 2024-12-26 | 19.99 | 20.75 | 0.77 | 3.85% | 19.89 | 20.80 | 30500 | 6209 | 2.44% |