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 | 20.70 | 19.52 | -1.38 | -6.60% | 19.30 | 20.90 | 28178 | 5631 | 1.60% |
| 2025-04-02 | 20.90 | 20.90 | -0.24 | -1.14% | 20.60 | 21.40 | 28105 | 5886 | 1.60% |
| 2025-04-01 | 20.10 | 21.14 | 1.12 | 5.59% | 20.10 | 21.18 | 35685 | 7413 | 2.03% |
| 2025-03-31 | 20.00 | 20.02 | -0.08 | -0.40% | 19.46 | 20.11 | 25748 | 5094 | 1.46% |
| 2025-03-28 | 20.46 | 20.10 | -0.47 | -2.28% | 20.10 | 20.66 | 22056 | 4491 | 1.25% |
| 2025-03-27 | 21.20 | 20.57 | -0.73 | -3.43% | 20.13 | 21.28 | 39243 | 8057 | 2.23% |
| 2025-03-26 | 22.00 | 21.30 | -0.81 | -3.66% | 21.17 | 22.47 | 47043 | 10182 | 2.68% |
| 2025-03-25 | 23.20 | 22.11 | -1.69 | -7.10% | 21.99 | 23.20 | 63141 | 14123 | 3.59% |
| 2025-03-24 | 23.89 | 23.80 | 0.70 | 3.03% | 22.72 | 24.54 | 89944 | 21130 | 5.11% |
| 2025-03-21 | 22.05 | 23.10 | 1.05 | 4.76% | 22.05 | 25.16 | 112212 | 26668 | 6.38% |
| 2025-03-20 | 20.30 | 22.05 | 1.82 | 9.00% | 19.93 | 22.10 | 68347 | 14472 | 3.89% |
| 2025-03-19 | 21.57 | 20.23 | -1.38 | -6.39% | 20.10 | 21.57 | 36585 | 7600 | 2.08% |
| 2025-03-18 | 21.55 | 21.61 | -0.20 | -0.92% | 21.16 | 22.04 | 46066 | 9988 | 2.62% |
| 2025-03-17 | 20.98 | 21.81 | 1.28 | 6.23% | 20.98 | 22.29 | 66708 | 14410 | 3.79% |
| 2025-03-14 | 20.11 | 20.53 | 0.46 | 2.29% | 19.57 | 20.67 | 41362 | 8341 | 2.35% |
| 2025-03-13 | 19.01 | 20.07 | 1.06 | 5.58% | 18.97 | 20.12 | 36771 | 7179 | 2.09% |
| 2025-03-12 | 19.26 | 19.01 | -0.17 | -0.89% | 18.99 | 19.52 | 13684 | 2629 | 0.78% |
| 2025-03-11 | 19.07 | 19.18 | 0.11 | 0.58% | 18.87 | 19.44 | 11952 | 2294 | 0.68% |
| 2025-03-10 | 19.05 | 19.07 | 0.00 | 0.00% | 18.90 | 19.48 | 11401 | 2181 | 0.65% |
| 2025-03-07 | 18.50 | 19.07 | 0.47 | 2.53% | 18.31 | 19.10 | 18668 | 3532 | 1.06% |
| 2025-03-06 | 18.54 | 18.60 | 0.10 | 0.54% | 18.27 | 18.77 | 19288 | 3577 | 1.10% |
| 2025-03-05 | 18.89 | 18.50 | -0.39 | -2.06% | 18.14 | 18.98 | 20998 | 3861 | 1.19% |
| 2025-03-04 | 18.14 | 18.89 | 0.65 | 3.56% | 18.00 | 19.10 | 19284 | 3607 | 1.10% |
| 2025-03-03 | 19.19 | 18.24 | -0.93 | -4.85% | 18.20 | 19.42 | 28641 | 5363 | 1.63% |
| 2025-02-28 | 19.29 | 19.17 | -0.13 | -0.67% | 19.02 | 19.80 | 19644 | 3788 | 1.12% |
| 2025-02-27 | 19.43 | 19.30 | -0.13 | -0.67% | 19.06 | 19.45 | 10896 | 2095 | 0.62% |
| 2025-02-26 | 19.42 | 19.43 | 0.00 | 0.00% | 19.20 | 19.58 | 10702 | 2078 | 0.61% |
| 2025-02-25 | 19.18 | 19.43 | -0.13 | -0.66% | 19.03 | 19.54 | 14022 | 2707 | 0.80% |
| 2025-02-24 | 20.82 | 19.56 | -1.09 | -5.28% | 19.23 | 20.82 | 32995 | 6473 | 1.88% |
| 2025-02-21 | 20.31 | 20.65 | 0.33 | 1.62% | 20.22 | 20.90 | 18964 | 3908 | 1.08% |
| 2025-02-20 | 19.89 | 20.32 | 0.26 | 1.30% | 19.85 | 20.48 | 13849 | 2798 | 0.79% |
| 2025-02-19 | 19.73 | 20.06 | 0.26 | 1.31% | 19.62 | 20.15 | 14346 | 2853 | 0.82% |
| 2025-02-18 | 19.50 | 19.80 | 0.10 | 0.51% | 19.43 | 20.39 | 24120 | 4832 | 1.37% |
| 2025-02-17 | 19.29 | 19.70 | 0.30 | 1.55% | 18.69 | 19.85 | 23059 | 4460 | 1.31% |
| 2025-02-14 | 19.50 | 19.40 | -0.10 | -0.51% | 19.00 | 19.67 | 17287 | 3345 | 0.98% |
| 2025-02-13 | 19.86 | 19.50 | -0.30 | -1.52% | 19.36 | 19.92 | 16443 | 3220 | 0.94% |
| 2025-02-12 | 19.29 | 19.80 | 0.51 | 2.64% | 19.05 | 19.98 | 21048 | 4132 | 1.20% |
| 2025-02-11 | 19.93 | 19.29 | -0.64 | -3.21% | 19.12 | 20.28 | 34324 | 6696 | 1.95% |
| 2025-02-10 | 19.74 | 19.93 | 0.13 | 0.66% | 18.92 | 20.33 | 37960 | 7499 | 2.16% |
| 2025-02-07 | 19.80 | 19.80 | -0.19 | -0.95% | 19.39 | 20.50 | 24703 | 4917 | 1.40% |
| 2025-02-06 | 20.60 | 19.99 | -0.68 | -3.29% | 19.61 | 20.60 | 22963 | 4566 | 1.31% |
| 2025-02-05 | 21.50 | 20.67 | -0.82 | -3.82% | 19.99 | 21.50 | 19371 | 3979 | 1.10% |
| 2025-01-27 | 21.70 | 21.49 | -0.01 | -0.05% | 20.90 | 21.70 | 18529 | 3941 | 1.05% |
| 2025-01-24 | 21.22 | 21.50 | 0.70 | 3.37% | 20.40 | 21.69 | 26143 | 5491 | 1.49% |
| 2025-01-23 | 20.53 | 20.80 | 0.33 | 1.61% | 20.13 | 21.49 | 39193 | 8147 | 2.23% |
| 2025-01-22 | 19.59 | 20.47 | 0.91 | 4.65% | 19.21 | 20.47 | 22280 | 4462 | 1.27% |
| 2025-01-21 | 19.37 | 19.56 | 0.19 | 0.98% | 18.92 | 19.56 | 15216 | 2931 | 0.87% |
| 2025-01-20 | 19.64 | 19.37 | -0.33 | -1.68% | 18.94 | 19.98 | 22014 | 4272 | 1.25% |
| 2025-01-17 | 20.10 | 19.70 | -0.40 | -1.99% | 19.70 | 20.35 | 11396 | 2269 | 0.65% |
| 2025-01-16 | 19.65 | 20.10 | 0.16 | 0.80% | 19.65 | 20.26 | 15558 | 3108 | 0.88% |
| 2025-01-15 | 19.73 | 19.94 | 0.21 | 1.06% | 19.25 | 19.99 | 13477 | 2646 | 0.77% |
| 2025-01-14 | 19.20 | 19.73 | 0.67 | 3.52% | 19.06 | 19.82 | 14000 | 2731 | 0.80% |
| 2025-01-13 | 19.03 | 19.06 | 0.31 | 1.65% | 18.58 | 19.85 | 22454 | 4328 | 1.28% |
| 2025-01-10 | 19.63 | 18.75 | -0.86 | -4.39% | 18.70 | 19.65 | 20230 | 3848 | 1.15% |
| 2025-01-09 | 19.20 | 19.61 | 0.19 | 0.98% | 19.20 | 19.79 | 10497 | 2048 | 0.60% |
| 2025-01-08 | 19.90 | 19.42 | -0.38 | -1.92% | 19.06 | 19.90 | 16929 | 3288 | 0.96% |
| 2025-01-07 | 19.01 | 19.80 | 0.90 | 4.76% | 18.72 | 19.80 | 15096 | 2927 | 0.86% |
| 2025-01-06 | 18.78 | 18.90 | 0.10 | 0.53% | 18.61 | 19.58 | 15524 | 2968 | 0.88% |
| 2025-01-03 | 18.70 | 18.80 | 0.26 | 1.40% | 18.10 | 19.11 | 29008 | 5411 | 1.65% |
| 2025-01-02 | 19.30 | 18.54 | -0.74 | -3.84% | 18.40 | 19.80 | 36180 | 6877 | 2.06% |
| 2024-12-31 | 19.27 | 19.28 | -0.11 | -0.57% | 18.72 | 19.55 | 25715 | 4940 | 1.46% |
| 2024-12-30 | 20.10 | 19.39 | -0.91 | -4.48% | 19.31 | 20.12 | 38109 | 7456 | 2.17% |
| 2024-12-27 | 20.49 | 20.30 | 0.00 | 0.00% | 20.05 | 20.50 | 15351 | 3110 | 0.87% |
| 2024-12-26 | 20.03 | 20.30 | 0.31 | 1.55% | 19.80 | 20.49 | 18761 | 3792 | 1.07% |
| 2024-12-25 | 20.36 | 19.99 | -0.39 | -1.91% | 19.70 | 20.80 | 24330 | 4898 | 1.38% |