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 | 20.50 | 20.31 | -0.49 | -2.36% | 20.18 | 21.23 | 14470 | 2981 | 1.70% |
| 2025-04-02 | 20.36 | 20.80 | 0.44 | 2.16% | 20.14 | 20.99 | 18434 | 3797 | 2.16% |
| 2025-04-01 | 19.95 | 20.36 | 0.40 | 2.00% | 19.91 | 20.69 | 12759 | 2600 | 1.50% |
| 2025-03-31 | 20.10 | 19.96 | -0.27 | -1.33% | 19.67 | 20.36 | 15151 | 3018 | 1.78% |
| 2025-03-28 | 20.43 | 20.23 | -0.30 | -1.46% | 20.14 | 20.84 | 10369 | 2112 | 1.22% |
| 2025-03-27 | 20.74 | 20.53 | -0.20 | -0.96% | 20.01 | 20.90 | 12769 | 2617 | 1.50% |
| 2025-03-26 | 20.80 | 20.73 | -0.23 | -1.10% | 20.68 | 21.18 | 12720 | 2652 | 1.49% |
| 2025-03-25 | 20.51 | 20.96 | 0.10 | 0.48% | 20.51 | 21.42 | 25579 | 5409 | 3.00% |
| 2025-03-24 | 21.30 | 20.86 | -0.43 | -2.02% | 20.10 | 21.34 | 30230 | 6212 | 3.54% |
| 2025-03-21 | 21.00 | 21.29 | 0.09 | 0.42% | 20.81 | 21.59 | 30003 | 6383 | 3.52% |
| 2025-03-20 | 21.10 | 21.20 | 0.04 | 0.19% | 21.05 | 21.98 | 28162 | 6044 | 3.30% |
| 2025-03-19 | 21.45 | 21.16 | -0.26 | -1.21% | 21.10 | 21.50 | 22526 | 4799 | 2.64% |
| 2025-03-18 | 21.37 | 21.42 | 0.00 | 0.00% | 21.24 | 21.88 | 26658 | 5739 | 3.12% |
| 2025-03-17 | 21.09 | 21.42 | 0.51 | 2.44% | 20.80 | 21.55 | 33913 | 7220 | 3.97% |
| 2025-03-14 | 20.81 | 20.91 | 0.02 | 0.10% | 20.62 | 21.05 | 26558 | 5543 | 3.11% |
| 2025-03-13 | 21.13 | 20.89 | -0.18 | -0.85% | 20.51 | 21.46 | 37609 | 7840 | 4.41% |
| 2025-03-12 | 21.42 | 21.07 | -0.37 | -1.73% | 21.05 | 21.73 | 32725 | 6963 | 3.84% |
| 2025-03-11 | 20.45 | 21.44 | 0.81 | 3.93% | 20.38 | 21.62 | 52056 | 11056 | 6.10% |
| 2025-03-10 | 20.73 | 20.63 | -0.10 | -0.48% | 20.58 | 21.18 | 36579 | 7613 | 4.29% |
| 2025-03-07 | 20.64 | 20.73 | 0.07 | 0.34% | 20.40 | 21.30 | 44591 | 9313 | 5.23% |
| 2025-03-06 | 20.26 | 20.66 | 0.52 | 2.58% | 20.02 | 21.30 | 49746 | 10245 | 5.83% |
| 2025-03-05 | 19.75 | 20.14 | 0.37 | 1.87% | 19.54 | 20.34 | 37214 | 7431 | 4.36% |
| 2025-03-04 | 18.90 | 19.77 | 0.81 | 4.27% | 18.90 | 19.80 | 30236 | 5910 | 3.54% |
| 2025-03-03 | 18.97 | 18.96 | 0.24 | 1.28% | 18.72 | 19.29 | 21451 | 4088 | 2.51% |
| 2025-02-28 | 19.45 | 18.72 | -0.77 | -3.95% | 18.65 | 19.49 | 25089 | 4761 | 2.94% |
| 2025-02-27 | 19.69 | 19.49 | -0.26 | -1.32% | 19.11 | 19.76 | 28358 | 5512 | 3.32% |
| 2025-02-26 | 19.61 | 19.75 | 0.01 | 0.05% | 19.57 | 20.06 | 21570 | 4270 | 2.53% |
| 2025-02-25 | 19.36 | 19.74 | 0.11 | 0.56% | 19.33 | 19.93 | 22778 | 4491 | 2.67% |
| 2025-02-24 | 19.69 | 19.63 | -0.06 | -0.30% | 19.32 | 19.85 | 19994 | 3926 | 2.34% |
| 2025-02-21 | 19.47 | 19.69 | 0.22 | 1.13% | 19.17 | 19.72 | 22877 | 4455 | 2.68% |
| 2025-02-20 | 19.21 | 19.47 | 0.29 | 1.51% | 19.08 | 19.62 | 21452 | 4168 | 2.51% |
| 2025-02-19 | 18.68 | 19.18 | 0.55 | 2.95% | 18.50 | 19.18 | 19411 | 3691 | 2.27% |
| 2025-02-18 | 19.19 | 18.63 | -0.58 | -3.02% | 18.51 | 19.32 | 16905 | 3201 | 1.98% |
| 2025-02-17 | 19.19 | 19.21 | 0.08 | 0.42% | 19.00 | 19.40 | 16693 | 3206 | 1.96% |
| 2025-02-14 | 19.07 | 19.13 | -0.08 | -0.42% | 18.92 | 19.28 | 16527 | 3153 | 1.94% |
| 2025-02-13 | 19.60 | 19.21 | -0.37 | -1.89% | 19.16 | 19.68 | 18073 | 3506 | 2.12% |
| 2025-02-12 | 19.45 | 19.58 | 0.16 | 0.82% | 19.30 | 19.62 | 12571 | 2449 | 1.47% |
| 2025-02-11 | 19.76 | 19.42 | -0.34 | -1.72% | 19.25 | 19.76 | 17135 | 3327 | 2.01% |
| 2025-02-10 | 19.49 | 19.76 | 0.37 | 1.91% | 19.35 | 19.81 | 18894 | 3709 | 2.21% |
| 2025-02-07 | 19.33 | 19.39 | -0.03 | -0.15% | 19.21 | 19.79 | 20565 | 4011 | 2.41% |
| 2025-02-06 | 18.91 | 19.42 | 0.39 | 2.05% | 18.68 | 19.50 | 19772 | 3805 | 2.32% |
| 2025-02-05 | 18.76 | 19.03 | 0.58 | 3.14% | 18.52 | 19.16 | 15790 | 2982 | 1.85% |
| 2025-01-27 | 18.78 | 18.45 | -0.39 | -2.07% | 18.43 | 19.08 | 16964 | 3174 | 1.99% |
| 2025-01-24 | 18.35 | 18.84 | 0.56 | 3.06% | 18.21 | 18.88 | 15249 | 2829 | 1.79% |
| 2025-01-23 | 18.48 | 18.28 | 0.08 | 0.44% | 18.25 | 18.85 | 16492 | 3065 | 1.93% |
| 2025-01-22 | 18.43 | 18.20 | -0.28 | -1.52% | 18.08 | 18.57 | 12223 | 2226 | 1.43% |
| 2025-01-21 | 18.64 | 18.48 | -0.13 | -0.70% | 18.16 | 18.72 | 12035 | 2210 | 1.41% |
| 2025-01-20 | 18.59 | 18.61 | 0.15 | 0.81% | 18.43 | 18.83 | 10374 | 1933 | 1.22% |
| 2025-01-17 | 18.49 | 18.46 | 0.01 | 0.05% | 18.11 | 18.64 | 13118 | 2410 | 1.54% |
| 2025-01-16 | 18.57 | 18.45 | 0.01 | 0.05% | 18.33 | 18.90 | 9689 | 1802 | 1.14% |
| 2025-01-15 | 18.77 | 18.44 | -0.33 | -1.76% | 18.35 | 18.87 | 11648 | 2160 | 1.37% |
| 2025-01-14 | 18.12 | 18.77 | 0.73 | 4.05% | 17.90 | 18.84 | 15934 | 2953 | 1.87% |
| 2025-01-13 | 17.53 | 18.04 | 0.36 | 2.04% | 17.32 | 18.25 | 13182 | 2356 | 1.54% |
| 2025-01-10 | 18.48 | 17.68 | -0.61 | -3.34% | 17.68 | 18.56 | 13564 | 2465 | 1.59% |
| 2025-01-09 | 17.85 | 18.29 | 0.25 | 1.39% | 17.68 | 18.48 | 15986 | 2912 | 1.87% |
| 2025-01-08 | 18.46 | 18.04 | -0.45 | -2.43% | 17.53 | 18.55 | 18299 | 3286 | 2.14% |
| 2025-01-07 | 18.45 | 18.49 | 0.09 | 0.49% | 18.02 | 18.58 | 11377 | 2083 | 1.33% |
| 2025-01-06 | 18.66 | 18.40 | -0.32 | -1.71% | 18.16 | 18.86 | 13309 | 2464 | 1.56% |
| 2025-01-03 | 19.59 | 18.72 | -0.64 | -3.31% | 18.60 | 19.59 | 15937 | 3033 | 1.87% |
| 2025-01-02 | 20.20 | 19.36 | -0.64 | -3.20% | 19.13 | 20.21 | 14792 | 2919 | 1.73% |
| 2024-12-31 | 20.74 | 20.00 | -0.74 | -3.57% | 20.00 | 20.86 | 16060 | 3255 | 1.88% |
| 2024-12-30 | 21.00 | 20.74 | -0.07 | -0.34% | 20.30 | 21.10 | 13529 | 2812 | 1.59% |
| 2024-12-27 | 21.08 | 20.81 | 0.00 | 0.00% | 20.71 | 21.35 | 18436 | 3891 | 2.16% |
| 2024-12-26 | 20.49 | 20.81 | 0.32 | 1.56% | 20.46 | 20.98 | 10798 | 2249 | 1.27% |