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 | 20.60 | 20.66 | -0.16 | -0.77% | 20.48 | 20.96 | 8635 | 1783 | 0.46% |
| 2025-04-02 | 20.61 | 20.82 | 0.10 | 0.48% | 20.56 | 21.04 | 7514 | 1567 | 0.40% |
| 2025-04-01 | 20.48 | 20.72 | 0.26 | 1.27% | 20.35 | 20.84 | 8900 | 1843 | 0.48% |
| 2025-03-31 | 20.70 | 20.46 | -0.37 | -1.78% | 20.06 | 20.70 | 15675 | 3186 | 0.84% |
| 2025-03-28 | 20.93 | 20.83 | -0.12 | -0.57% | 20.77 | 21.08 | 12765 | 2671 | 0.69% |
| 2025-03-27 | 21.00 | 20.95 | -0.02 | -0.10% | 20.63 | 21.18 | 13021 | 2727 | 0.70% |
| 2025-03-26 | 20.70 | 20.97 | 0.30 | 1.45% | 20.66 | 21.14 | 14054 | 2952 | 0.76% |
| 2025-03-25 | 20.86 | 20.67 | -0.09 | -0.43% | 20.55 | 20.98 | 11009 | 2286 | 0.59% |
| 2025-03-24 | 21.10 | 20.76 | -0.52 | -2.44% | 20.45 | 21.40 | 26729 | 5560 | 1.44% |
| 2025-03-21 | 21.91 | 21.28 | -0.72 | -3.27% | 21.21 | 22.24 | 31785 | 6884 | 1.79% |
| 2025-03-20 | 22.16 | 22.00 | -0.15 | -0.68% | 21.99 | 22.38 | 17851 | 3958 | 1.00% |
| 2025-03-19 | 22.51 | 22.15 | -0.50 | -2.21% | 22.11 | 22.60 | 21272 | 4749 | 1.20% |
| 2025-03-18 | 22.85 | 22.65 | -0.20 | -0.88% | 22.40 | 22.95 | 24069 | 5446 | 1.35% |
| 2025-03-17 | 22.56 | 22.85 | 0.28 | 1.24% | 22.20 | 22.96 | 31166 | 7074 | 1.75% |
| 2025-03-14 | 22.35 | 22.57 | 0.24 | 1.07% | 21.92 | 22.68 | 29880 | 6685 | 1.68% |
| 2025-03-13 | 22.70 | 22.33 | -0.38 | -1.67% | 21.85 | 22.79 | 39227 | 8716 | 2.20% |
| 2025-03-12 | 22.48 | 22.71 | 0.21 | 0.93% | 22.16 | 22.98 | 48352 | 10953 | 2.72% |
| 2025-03-11 | 22.40 | 22.50 | -0.89 | -3.81% | 21.83 | 23.38 | 95575 | 21444 | 5.37% |
| 2025-03-10 | 23.63 | 23.39 | -0.18 | -0.76% | 23.06 | 23.95 | 43192 | 10135 | 2.43% |
| 2025-03-07 | 23.20 | 23.57 | 0.23 | 0.99% | 22.68 | 24.90 | 112409 | 26582 | 6.32% |
| 2025-03-06 | 21.48 | 23.34 | 1.89 | 8.81% | 21.45 | 24.20 | 128797 | 29823 | 7.24% |
| 2025-03-05 | 21.45 | 21.45 | 0.01 | 0.05% | 21.05 | 21.55 | 26259 | 5609 | 1.48% |
| 2025-03-04 | 20.10 | 21.44 | 1.29 | 6.40% | 20.10 | 21.49 | 33740 | 7059 | 1.90% |
| 2025-03-03 | 20.45 | 20.15 | -0.31 | -1.52% | 20.12 | 20.62 | 18360 | 3746 | 1.03% |
| 2025-02-28 | 21.18 | 20.46 | -0.87 | -4.08% | 20.26 | 21.18 | 25130 | 5178 | 1.41% |
| 2025-02-27 | 20.92 | 21.33 | 0.41 | 1.96% | 20.77 | 21.34 | 25546 | 5381 | 1.44% |
| 2025-02-26 | 20.72 | 20.92 | 0.24 | 1.16% | 20.72 | 21.19 | 20945 | 4402 | 1.18% |
| 2025-02-25 | 20.41 | 20.68 | 0.26 | 1.27% | 20.29 | 20.85 | 19790 | 4082 | 1.11% |
| 2025-02-24 | 20.54 | 20.42 | -0.13 | -0.63% | 20.31 | 20.70 | 19795 | 4054 | 1.11% |
| 2025-02-21 | 20.38 | 20.55 | 0.17 | 0.83% | 20.10 | 20.58 | 17742 | 3619 | 1.00% |
| 2025-02-20 | 19.93 | 20.38 | 0.44 | 2.21% | 19.91 | 20.39 | 19906 | 4012 | 1.12% |
| 2025-02-19 | 19.36 | 19.94 | 0.55 | 2.84% | 19.30 | 19.94 | 20009 | 3963 | 1.12% |
| 2025-02-18 | 19.90 | 19.39 | -0.48 | -2.42% | 19.36 | 20.00 | 12970 | 2552 | 0.73% |
| 2025-02-17 | 19.76 | 19.87 | 0.29 | 1.48% | 19.58 | 19.96 | 15908 | 3147 | 0.89% |
| 2025-02-14 | 19.49 | 19.58 | 0.06 | 0.31% | 19.40 | 19.69 | 6492 | 1270 | 0.36% |
| 2025-02-13 | 19.83 | 19.52 | -0.29 | -1.46% | 19.52 | 19.91 | 10114 | 1991 | 0.57% |
| 2025-02-12 | 19.50 | 19.81 | 0.27 | 1.38% | 19.49 | 19.94 | 13476 | 2660 | 0.76% |
| 2025-02-11 | 19.68 | 19.54 | -0.08 | -0.41% | 19.38 | 19.68 | 9421 | 1838 | 0.53% |
| 2025-02-10 | 19.35 | 19.62 | 0.38 | 1.98% | 19.14 | 19.63 | 20544 | 3983 | 1.15% |
| 2025-02-07 | 19.26 | 19.24 | 0.00 | 0.00% | 19.06 | 19.54 | 23162 | 4478 | 1.30% |
| 2025-02-06 | 18.96 | 19.24 | 0.24 | 1.26% | 18.88 | 19.47 | 15165 | 2925 | 0.85% |
| 2025-02-05 | 18.88 | 19.00 | 0.27 | 1.44% | 18.80 | 19.10 | 6289 | 1192 | 0.35% |
| 2025-01-27 | 18.87 | 18.73 | -0.11 | -0.58% | 18.66 | 19.02 | 5818 | 1095 | 0.33% |
| 2025-01-24 | 18.60 | 18.84 | 0.12 | 0.64% | 18.58 | 18.97 | 8488 | 1590 | 0.48% |
| 2025-01-23 | 18.66 | 18.72 | 0.15 | 0.81% | 18.66 | 19.02 | 7683 | 1448 | 0.43% |
| 2025-01-22 | 18.72 | 18.57 | -0.16 | -0.85% | 18.50 | 18.91 | 4748 | 885 | 0.27% |
| 2025-01-21 | 18.89 | 18.73 | 0.00 | 0.00% | 18.65 | 19.00 | 5747 | 1076 | 0.32% |
| 2025-01-20 | 18.64 | 18.73 | 0.11 | 0.59% | 18.63 | 18.81 | 6312 | 1182 | 0.35% |
| 2025-01-17 | 18.50 | 18.62 | 0.17 | 0.92% | 18.35 | 18.69 | 5717 | 1061 | 0.32% |
| 2025-01-16 | 18.40 | 18.45 | 0.03 | 0.16% | 18.25 | 18.68 | 6382 | 1180 | 0.36% |
| 2025-01-15 | 18.69 | 18.42 | -0.20 | -1.07% | 18.33 | 18.73 | 5139 | 947 | 0.29% |
| 2025-01-14 | 18.02 | 18.62 | 0.67 | 3.73% | 18.00 | 18.62 | 8861 | 1632 | 0.50% |
| 2025-01-13 | 17.77 | 17.95 | 0.18 | 1.01% | 17.54 | 18.14 | 3700 | 661 | 0.21% |
| 2025-01-10 | 17.94 | 17.77 | -0.32 | -1.77% | 17.76 | 18.26 | 6564 | 1183 | 0.37% |
| 2025-01-09 | 18.00 | 18.09 | 0.06 | 0.33% | 17.79 | 18.19 | 6357 | 1147 | 0.36% |
| 2025-01-08 | 18.20 | 18.03 | -0.19 | -1.04% | 17.58 | 18.20 | 6771 | 1214 | 0.38% |
| 2025-01-07 | 17.97 | 18.22 | 0.25 | 1.39% | 17.94 | 18.23 | 4786 | 865 | 0.27% |
| 2025-01-06 | 17.95 | 17.97 | 0.02 | 0.11% | 17.72 | 18.25 | 5674 | 1019 | 0.32% |
| 2025-01-03 | 18.50 | 17.95 | -0.62 | -3.34% | 17.94 | 18.97 | 10598 | 1944 | 0.60% |
| 2025-01-02 | 19.20 | 18.57 | -0.64 | -3.33% | 18.45 | 19.33 | 8532 | 1613 | 0.71% |
| 2024-12-31 | 19.74 | 19.21 | -0.57 | -2.88% | 19.18 | 19.88 | 11814 | 2295 | 0.99% |
| 2024-12-30 | 20.02 | 19.78 | -0.21 | -1.05% | 19.66 | 20.09 | 10061 | 1998 | 0.84% |
| 2024-12-27 | 20.00 | 19.99 | -0.01 | -0.05% | 19.93 | 20.28 | 11844 | 2376 | 0.99% |
| 2024-12-26 | 20.00 | 20.00 | 0.00 | 0.00% | 19.98 | 20.29 | 9197 | 1849 | 0.77% |