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 | 21.61 | 20.40 | -1.37 | -6.29% | 20.33 | 21.70 | 68356 | 14222 | 3.48% |
| 2025-04-02 | 21.80 | 21.77 | 0.04 | 0.18% | 21.60 | 22.13 | 24777 | 5418 | 1.26% |
| 2025-04-01 | 22.15 | 21.73 | -0.28 | -1.27% | 21.65 | 22.18 | 22681 | 4966 | 1.15% |
| 2025-03-31 | 22.05 | 22.01 | -0.10 | -0.45% | 21.50 | 22.14 | 26071 | 5684 | 1.33% |
| 2025-03-28 | 23.10 | 22.41 | -0.73 | -3.15% | 22.32 | 23.18 | 41228 | 9298 | 2.10% |
| 2025-03-27 | 22.88 | 23.14 | 0.41 | 1.80% | 22.31 | 23.72 | 53003 | 12258 | 2.70% |
| 2025-03-26 | 22.29 | 22.73 | 0.44 | 1.97% | 22.15 | 23.29 | 47802 | 10903 | 2.43% |
| 2025-03-25 | 22.83 | 22.29 | -0.54 | -2.37% | 22.13 | 22.92 | 32558 | 7310 | 1.66% |
| 2025-03-24 | 23.03 | 22.83 | -0.09 | -0.39% | 22.19 | 23.29 | 40339 | 9159 | 2.05% |
| 2025-03-21 | 23.30 | 22.92 | -0.66 | -2.80% | 22.80 | 23.57 | 43845 | 10121 | 2.23% |
| 2025-03-20 | 23.60 | 23.58 | -0.09 | -0.38% | 23.10 | 24.18 | 60938 | 14379 | 3.10% |
| 2025-03-19 | 23.53 | 23.67 | 0.20 | 0.85% | 23.41 | 24.52 | 67190 | 16008 | 3.42% |
| 2025-03-18 | 23.00 | 23.47 | 0.47 | 2.04% | 22.88 | 23.55 | 50920 | 11793 | 2.59% |
| 2025-03-17 | 22.45 | 23.00 | 0.55 | 2.45% | 22.43 | 23.29 | 65357 | 14985 | 3.33% |
| 2025-03-14 | 22.33 | 22.45 | 0.05 | 0.22% | 22.06 | 22.78 | 58278 | 13012 | 2.97% |
| 2025-03-13 | 22.36 | 22.40 | 0.67 | 3.08% | 22.10 | 23.87 | 79914 | 18080 | 4.07% |
| 2025-03-12 | 22.09 | 21.73 | -0.36 | -1.63% | 21.60 | 22.10 | 28023 | 6099 | 1.43% |
| 2025-03-11 | 21.99 | 22.09 | 0.00 | 0.00% | 21.77 | 22.26 | 25450 | 5602 | 1.30% |
| 2025-03-10 | 21.61 | 22.09 | 0.39 | 1.80% | 21.61 | 22.39 | 37118 | 8198 | 1.89% |
| 2025-03-07 | 21.80 | 21.70 | -0.16 | -0.73% | 21.57 | 21.96 | 25987 | 5640 | 1.32% |
| 2025-03-06 | 22.14 | 21.86 | -0.19 | -0.86% | 21.62 | 22.18 | 47114 | 10276 | 2.40% |
| 2025-03-05 | 21.04 | 22.05 | 0.93 | 4.40% | 21.03 | 22.05 | 55620 | 12034 | 2.83% |
| 2025-03-04 | 20.81 | 21.12 | 0.17 | 0.81% | 20.61 | 21.47 | 38650 | 8194 | 1.97% |
| 2025-03-03 | 20.80 | 20.95 | 0.08 | 0.38% | 20.41 | 21.13 | 61650 | 12808 | 3.14% |
| 2025-02-28 | 22.09 | 20.87 | -2.32 | -10.00% | 20.87 | 22.11 | 91497 | 19308 | 4.66% |
| 2025-02-27 | 23.68 | 23.19 | -0.50 | -2.11% | 22.75 | 23.70 | 46485 | 10749 | 2.31% |
| 2025-02-26 | 23.43 | 23.69 | 0.27 | 1.15% | 23.30 | 24.29 | 76461 | 18113 | 3.81% |
| 2025-02-25 | 22.33 | 23.42 | 0.93 | 4.14% | 22.27 | 23.90 | 90095 | 20984 | 4.48% |
| 2025-02-24 | 22.18 | 22.49 | 0.41 | 1.86% | 21.77 | 23.00 | 53113 | 11908 | 2.64% |
| 2025-02-21 | 22.65 | 22.08 | -0.65 | -2.86% | 21.94 | 22.83 | 70256 | 15570 | 3.50% |
| 2025-02-20 | 21.30 | 22.73 | 1.62 | 7.67% | 21.30 | 22.98 | 102163 | 22781 | 5.08% |
| 2025-02-19 | 20.14 | 21.11 | 0.97 | 4.82% | 20.11 | 21.31 | 47900 | 10019 | 2.38% |
| 2025-02-18 | 20.17 | 20.14 | -0.14 | -0.69% | 20.08 | 20.55 | 23986 | 4858 | 1.19% |
| 2025-02-17 | 19.98 | 20.28 | 0.19 | 0.95% | 19.98 | 20.30 | 22090 | 4440 | 1.10% |
| 2025-02-14 | 20.48 | 20.09 | -0.29 | -1.42% | 19.90 | 20.48 | 29758 | 5994 | 1.48% |
| 2025-02-13 | 21.08 | 20.38 | -0.71 | -3.37% | 20.32 | 21.08 | 33901 | 6989 | 1.69% |
| 2025-02-12 | 20.85 | 21.09 | 0.08 | 0.38% | 20.78 | 21.09 | 26752 | 5600 | 1.33% |
| 2025-02-11 | 21.19 | 21.01 | -0.18 | -0.85% | 20.89 | 21.19 | 28585 | 5997 | 1.42% |
| 2025-02-10 | 21.52 | 21.19 | -0.30 | -1.40% | 20.90 | 21.79 | 36668 | 7750 | 1.82% |
| 2025-02-07 | 21.49 | 21.49 | -0.08 | -0.37% | 21.21 | 22.10 | 43601 | 9415 | 2.17% |
| 2025-02-06 | 20.52 | 21.57 | 0.97 | 4.71% | 20.50 | 21.68 | 37665 | 8019 | 1.87% |
| 2025-02-05 | 20.87 | 20.60 | -0.37 | -1.76% | 20.47 | 21.06 | 33624 | 6962 | 1.67% |
| 2025-01-27 | 20.81 | 20.97 | 0.15 | 0.72% | 20.67 | 21.98 | 46979 | 9999 | 2.34% |
| 2025-01-24 | 20.88 | 20.82 | -0.14 | -0.67% | 20.53 | 21.20 | 36328 | 7594 | 1.81% |
| 2025-01-23 | 21.14 | 20.96 | 0.01 | 0.05% | 20.81 | 21.30 | 30699 | 6448 | 1.53% |
| 2025-01-22 | 21.63 | 20.95 | -0.58 | -2.69% | 20.65 | 21.68 | 28956 | 6101 | 1.44% |
| 2025-01-21 | 21.52 | 21.53 | 0.05 | 0.23% | 21.22 | 21.76 | 26383 | 5669 | 1.31% |
| 2025-01-20 | 21.19 | 21.48 | 0.46 | 2.19% | 20.97 | 21.62 | 34861 | 7418 | 1.73% |
| 2025-01-17 | 20.35 | 21.02 | 0.56 | 2.74% | 20.30 | 21.15 | 36080 | 7523 | 1.80% |
| 2025-01-16 | 20.70 | 20.46 | -0.14 | -0.68% | 20.25 | 20.92 | 22365 | 4596 | 1.11% |
| 2025-01-15 | 20.71 | 20.60 | -0.11 | -0.53% | 20.51 | 21.13 | 27352 | 5681 | 1.36% |
| 2025-01-14 | 19.59 | 20.71 | 1.14 | 5.83% | 19.59 | 20.78 | 33405 | 6788 | 1.66% |
| 2025-01-13 | 19.50 | 19.57 | -0.03 | -0.15% | 19.13 | 19.82 | 19989 | 3890 | 0.99% |
| 2025-01-10 | 20.05 | 19.60 | -0.51 | -2.54% | 19.51 | 20.31 | 24521 | 4895 | 1.22% |
| 2025-01-09 | 19.63 | 20.11 | 0.55 | 2.81% | 19.54 | 20.54 | 34437 | 6920 | 1.71% |
| 2025-01-08 | 19.45 | 19.56 | -0.03 | -0.15% | 18.77 | 19.67 | 26508 | 5107 | 1.32% |
| 2025-01-07 | 18.80 | 19.59 | 0.73 | 3.87% | 18.76 | 19.59 | 24129 | 4644 | 1.20% |
| 2025-01-06 | 18.51 | 18.86 | -0.04 | -0.21% | 18.37 | 19.35 | 26743 | 5046 | 1.33% |
| 2025-01-03 | 19.65 | 18.90 | -0.75 | -3.82% | 18.85 | 20.08 | 38378 | 7506 | 1.91% |
| 2025-01-02 | 19.61 | 19.65 | 0.26 | 1.34% | 19.38 | 20.36 | 48648 | 9698 | 2.42% |
| 2024-12-31 | 20.27 | 19.39 | -0.86 | -4.25% | 19.35 | 20.33 | 31067 | 6113 | 1.55% |
| 2024-12-30 | 20.43 | 20.25 | -0.31 | -1.51% | 19.96 | 20.54 | 16849 | 3404 | 0.84% |
| 2024-12-27 | 20.42 | 20.56 | 0.11 | 0.54% | 20.35 | 20.96 | 26804 | 5559 | 1.33% |
| 2024-12-26 | 19.72 | 20.45 | 0.73 | 3.70% | 19.60 | 20.70 | 31172 | 6331 | 1.55% |
| 2024-12-25 | 20.08 | 19.72 | -0.36 | -1.79% | 19.50 | 20.13 | 18305 | 3610 | 0.91% |