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 | 19.85 | 19.23 | -0.12 | -0.62% | 19.00 | 19.85 | 9054 | 1740 | 2.07% |
| 2025-04-02 | 19.39 | 19.35 | -0.10 | -0.51% | 19.21 | 19.50 | 3257 | 630 | 0.74% |
| 2025-04-01 | 18.94 | 19.45 | 0.50 | 2.64% | 18.94 | 19.61 | 6363 | 1236 | 1.45% |
| 2025-03-31 | 19.23 | 18.95 | -0.29 | -1.51% | 18.85 | 19.23 | 4780 | 908 | 1.09% |
| 2025-03-28 | 19.55 | 19.24 | -0.13 | -0.67% | 19.16 | 19.55 | 2960 | 571 | 0.68% |
| 2025-03-27 | 19.46 | 19.37 | -0.15 | -0.77% | 19.29 | 19.65 | 3628 | 705 | 0.83% |
| 2025-03-26 | 19.31 | 19.52 | 0.22 | 1.14% | 19.00 | 19.62 | 4234 | 825 | 0.97% |
| 2025-03-25 | 19.44 | 19.30 | -0.01 | -0.05% | 19.12 | 19.44 | 4438 | 854 | 1.01% |
| 2025-03-24 | 19.82 | 19.31 | -0.38 | -1.93% | 19.06 | 19.91 | 7016 | 1362 | 1.60% |
| 2025-03-21 | 20.05 | 19.69 | -0.42 | -2.09% | 19.65 | 20.26 | 12863 | 2559 | 2.94% |
| 2025-03-20 | 20.19 | 20.11 | -0.09 | -0.45% | 20.04 | 20.41 | 6735 | 1360 | 1.54% |
| 2025-03-19 | 20.49 | 20.20 | -0.24 | -1.17% | 20.17 | 20.49 | 3923 | 796 | 0.90% |
| 2025-03-18 | 20.29 | 20.44 | 0.11 | 0.54% | 20.29 | 20.44 | 4222 | 859 | 0.97% |
| 2025-03-17 | 20.33 | 20.33 | 0.03 | 0.15% | 20.27 | 20.49 | 3592 | 730 | 0.82% |
| 2025-03-14 | 20.29 | 20.30 | 0.15 | 0.74% | 20.05 | 20.38 | 6934 | 1406 | 1.59% |
| 2025-03-13 | 20.38 | 20.15 | -0.20 | -0.98% | 19.97 | 20.49 | 8183 | 1647 | 1.87% |
| 2025-03-12 | 20.16 | 20.35 | 0.19 | 0.94% | 20.02 | 20.39 | 5802 | 1178 | 1.33% |
| 2025-03-11 | 20.10 | 20.16 | 0.00 | 0.00% | 20.00 | 20.30 | 4921 | 990 | 1.12% |
| 2025-03-10 | 19.96 | 20.16 | 0.13 | 0.65% | 19.95 | 20.26 | 5899 | 1188 | 1.35% |
| 2025-03-07 | 20.06 | 20.03 | -0.03 | -0.15% | 19.88 | 20.13 | 6499 | 1301 | 1.49% |
| 2025-03-06 | 19.90 | 20.06 | 0.29 | 1.47% | 19.72 | 20.14 | 8614 | 1719 | 1.97% |
| 2025-03-05 | 19.84 | 19.77 | -0.19 | -0.95% | 19.68 | 19.94 | 4930 | 975 | 1.13% |
| 2025-03-04 | 19.90 | 19.96 | 0.16 | 0.81% | 19.62 | 20.02 | 5145 | 1025 | 1.18% |
| 2025-03-03 | 19.79 | 19.80 | 0.16 | 0.81% | 19.51 | 20.00 | 7671 | 1519 | 1.75% |
| 2025-02-28 | 19.88 | 19.64 | -0.36 | -1.80% | 19.55 | 20.08 | 5489 | 1084 | 1.25% |
| 2025-02-27 | 19.96 | 20.00 | 0.11 | 0.55% | 19.70 | 20.02 | 6531 | 1299 | 1.49% |
| 2025-02-26 | 19.47 | 19.89 | 0.62 | 3.22% | 19.47 | 20.18 | 11612 | 2306 | 2.65% |
| 2025-02-25 | 19.33 | 19.27 | -0.20 | -1.03% | 19.15 | 19.44 | 5912 | 1139 | 1.35% |
| 2025-02-24 | 18.91 | 19.47 | 0.36 | 1.88% | 18.91 | 19.48 | 9858 | 1901 | 2.25% |
| 2025-02-21 | 19.26 | 19.11 | 0.04 | 0.21% | 19.00 | 19.26 | 5414 | 1034 | 1.24% |
| 2025-02-20 | 19.02 | 19.07 | 0.05 | 0.26% | 18.98 | 19.13 | 3106 | 591 | 0.71% |
| 2025-02-19 | 19.01 | 19.02 | 0.02 | 0.11% | 19.00 | 19.10 | 3805 | 724 | 0.87% |
| 2025-02-18 | 19.28 | 19.00 | -0.18 | -0.94% | 18.90 | 19.28 | 4579 | 872 | 1.05% |
| 2025-02-17 | 19.13 | 19.18 | 0.02 | 0.10% | 19.08 | 19.23 | 3492 | 669 | 0.80% |
| 2025-02-14 | 19.18 | 19.16 | 0.10 | 0.52% | 18.98 | 19.18 | 3539 | 675 | 0.81% |
| 2025-02-13 | 19.16 | 19.06 | -0.17 | -0.88% | 19.00 | 19.28 | 4830 | 922 | 1.10% |
| 2025-02-12 | 19.21 | 19.23 | 0.02 | 0.10% | 19.13 | 19.27 | 3737 | 717 | 0.85% |
| 2025-02-11 | 19.23 | 19.21 | 0.00 | 0.00% | 19.06 | 19.27 | 2419 | 464 | 0.55% |
| 2025-02-10 | 19.15 | 19.21 | 0.02 | 0.10% | 19.11 | 19.24 | 5261 | 1009 | 1.20% |
| 2025-02-07 | 19.19 | 19.19 | 0.04 | 0.21% | 19.09 | 19.27 | 6727 | 1290 | 1.54% |
| 2025-02-06 | 18.93 | 19.15 | 0.06 | 0.31% | 18.91 | 19.16 | 3338 | 636 | 0.76% |
| 2025-02-05 | 19.10 | 19.09 | -0.01 | -0.05% | 18.82 | 19.20 | 3236 | 616 | 0.74% |
| 2025-01-27 | 19.20 | 19.10 | 0.01 | 0.05% | 18.48 | 19.23 | 3115 | 594 | 0.71% |
| 2025-01-24 | 18.82 | 19.09 | 0.17 | 0.90% | 18.78 | 19.09 | 1887 | 357 | 0.43% |
| 2025-01-23 | 18.85 | 18.92 | 0.10 | 0.53% | 18.85 | 19.19 | 3574 | 682 | 0.82% |
| 2025-01-22 | 18.91 | 18.82 | -0.09 | -0.48% | 18.70 | 18.96 | 2088 | 392 | 0.48% |
| 2025-01-21 | 19.05 | 18.91 | -0.11 | -0.58% | 18.76 | 19.10 | 2479 | 468 | 0.57% |
| 2025-01-20 | 19.14 | 19.02 | -0.07 | -0.37% | 19.00 | 19.18 | 2039 | 389 | 0.47% |
| 2025-01-17 | 19.06 | 19.09 | 0.03 | 0.16% | 18.91 | 19.10 | 2029 | 386 | 0.46% |
| 2025-01-16 | 19.00 | 19.06 | -0.05 | -0.26% | 18.96 | 19.19 | 2134 | 407 | 0.49% |
| 2025-01-15 | 19.20 | 19.11 | 0.01 | 0.05% | 18.95 | 19.20 | 1878 | 358 | 0.43% |
| 2025-01-14 | 18.95 | 19.10 | 0.42 | 2.25% | 18.53 | 19.15 | 3993 | 761 | 0.91% |
| 2025-01-13 | 18.97 | 18.68 | -0.04 | -0.21% | 18.53 | 18.97 | 2701 | 504 | 0.62% |
| 2025-01-10 | 19.86 | 18.72 | -0.14 | -0.74% | 18.70 | 19.87 | 2422 | 459 | 0.55% |
| 2025-01-09 | 19.29 | 18.86 | -0.20 | -1.05% | 18.78 | 19.29 | 3170 | 600 | 0.72% |
| 2025-01-08 | 19.70 | 19.06 | -0.64 | -3.25% | 18.61 | 19.99 | 5485 | 1055 | 1.25% |
| 2025-01-07 | 19.15 | 19.70 | 0.54 | 2.82% | 18.80 | 19.76 | 6373 | 1223 | 1.46% |
| 2025-01-06 | 18.76 | 19.16 | 0.26 | 1.38% | 18.56 | 19.23 | 3245 | 612 | 0.74% |
| 2025-01-03 | 19.39 | 18.90 | -0.34 | -1.77% | 18.75 | 19.39 | 2570 | 488 | 0.59% |
| 2025-01-02 | 19.63 | 19.24 | -0.39 | -1.99% | 19.21 | 19.75 | 2685 | 521 | 0.60% |
| 2024-12-31 | 20.00 | 19.63 | -0.36 | -1.80% | 19.61 | 20.26 | 4813 | 960 | 1.07% |
| 2024-12-30 | 19.83 | 19.99 | 0.15 | 0.76% | 19.51 | 19.99 | 4533 | 894 | 1.01% |
| 2024-12-27 | 19.93 | 19.84 | 0.03 | 0.15% | 19.70 | 20.03 | 1552 | 309 | 0.35% |
| 2024-12-26 | 19.91 | 19.81 | -0.10 | -0.50% | 19.80 | 20.04 | 2649 | 527 | 0.59% |
| 2024-12-25 | 20.05 | 19.91 | -0.09 | -0.45% | 19.80 | 20.21 | 3184 | 635 | 0.71% |