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 | 21.53 | 22.04 | 0.42 | 1.94% | 21.40 | 22.18 | 22728 | 4973 | 4.14% |
| 2025-04-02 | 21.78 | 21.62 | -0.22 | -1.01% | 21.56 | 22.06 | 7435 | 1618 | 1.36% |
| 2025-04-01 | 21.09 | 21.84 | 0.63 | 2.97% | 21.09 | 22.13 | 16154 | 3525 | 2.94% |
| 2025-03-31 | 21.65 | 21.21 | -0.50 | -2.30% | 20.94 | 21.66 | 10913 | 2316 | 1.99% |
| 2025-03-28 | 22.01 | 21.71 | -0.29 | -1.32% | 21.63 | 22.27 | 10396 | 2278 | 1.89% |
| 2025-03-27 | 22.24 | 22.00 | -0.30 | -1.35% | 21.62 | 22.25 | 11570 | 2539 | 2.11% |
| 2025-03-26 | 21.86 | 22.30 | 0.42 | 1.92% | 21.84 | 22.34 | 11435 | 2535 | 2.08% |
| 2025-03-25 | 21.92 | 21.88 | -0.11 | -0.50% | 21.56 | 22.18 | 9762 | 2131 | 1.78% |
| 2025-03-24 | 22.30 | 21.99 | -0.31 | -1.39% | 21.50 | 22.60 | 13548 | 2978 | 2.47% |
| 2025-03-21 | 22.44 | 22.30 | -0.13 | -0.58% | 22.08 | 22.50 | 11801 | 2629 | 2.15% |
| 2025-03-20 | 22.47 | 22.43 | -0.03 | -0.13% | 22.24 | 22.58 | 8753 | 1962 | 1.60% |
| 2025-03-19 | 22.55 | 22.46 | -0.22 | -0.97% | 22.30 | 22.73 | 12199 | 2743 | 2.22% |
| 2025-03-18 | 22.25 | 22.68 | 0.38 | 1.70% | 22.18 | 22.77 | 16436 | 3698 | 3.00% |
| 2025-03-17 | 22.24 | 22.30 | 0.14 | 0.63% | 22.03 | 22.32 | 12541 | 2786 | 2.29% |
| 2025-03-14 | 21.81 | 22.16 | 0.26 | 1.19% | 21.81 | 22.18 | 14420 | 3180 | 2.63% |
| 2025-03-13 | 21.99 | 21.90 | -0.17 | -0.77% | 21.52 | 22.06 | 11837 | 2576 | 2.16% |
| 2025-03-12 | 22.29 | 22.07 | -0.12 | -0.54% | 21.91 | 22.30 | 11705 | 2580 | 2.13% |
| 2025-03-11 | 21.97 | 22.19 | 0.00 | 0.00% | 21.86 | 22.19 | 13391 | 2953 | 2.44% |
| 2025-03-10 | 22.00 | 22.19 | 0.28 | 1.28% | 21.89 | 22.25 | 14566 | 3215 | 2.65% |
| 2025-03-07 | 21.68 | 21.91 | 0.24 | 1.11% | 21.63 | 22.50 | 23363 | 5137 | 4.26% |
| 2025-03-06 | 21.59 | 21.67 | 0.10 | 0.46% | 21.40 | 21.78 | 18458 | 3991 | 3.36% |
| 2025-03-05 | 21.80 | 21.57 | -0.25 | -1.15% | 21.21 | 21.80 | 16459 | 3527 | 3.00% |
| 2025-03-04 | 21.80 | 21.82 | 0.02 | 0.09% | 21.50 | 22.01 | 16843 | 3665 | 3.07% |
| 2025-03-03 | 21.61 | 21.80 | 0.18 | 0.83% | 21.55 | 22.18 | 23881 | 5234 | 4.35% |
| 2025-02-28 | 23.00 | 21.62 | -1.77 | -7.57% | 21.62 | 23.04 | 43975 | 9735 | 8.02% |
| 2025-02-27 | 22.98 | 23.39 | 0.72 | 3.18% | 22.97 | 24.28 | 99105 | 23398 | 18.06% |
| 2025-02-26 | 22.36 | 22.67 | 0.31 | 1.39% | 22.28 | 23.50 | 48181 | 11105 | 8.78% |
| 2025-02-25 | 21.30 | 22.36 | 0.94 | 4.39% | 21.21 | 22.37 | 29334 | 6441 | 5.35% |
| 2025-02-24 | 21.50 | 21.42 | -0.17 | -0.79% | 21.30 | 21.59 | 9537 | 2044 | 1.74% |
| 2025-02-21 | 21.17 | 21.59 | 0.27 | 1.27% | 21.02 | 21.70 | 14226 | 3038 | 2.59% |
| 2025-02-20 | 21.21 | 21.32 | 0.19 | 0.90% | 21.01 | 21.36 | 8074 | 1716 | 1.47% |
| 2025-02-19 | 20.84 | 21.13 | 0.34 | 1.64% | 20.84 | 21.17 | 8427 | 1775 | 1.54% |
| 2025-02-18 | 21.32 | 20.79 | -0.43 | -2.03% | 20.72 | 21.32 | 8536 | 1795 | 1.56% |
| 2025-02-17 | 21.08 | 21.22 | 0.08 | 0.38% | 21.06 | 21.37 | 7710 | 1635 | 1.41% |
| 2025-02-14 | 21.10 | 21.14 | -0.09 | -0.42% | 21.04 | 21.32 | 6651 | 1407 | 1.21% |
| 2025-02-13 | 21.41 | 21.23 | -0.16 | -0.75% | 21.17 | 21.50 | 9154 | 1954 | 1.67% |
| 2025-02-12 | 21.38 | 21.39 | 0.07 | 0.33% | 21.08 | 21.43 | 11279 | 2406 | 2.06% |
| 2025-02-11 | 21.38 | 21.32 | 0.03 | 0.14% | 21.21 | 21.44 | 8553 | 1823 | 1.56% |
| 2025-02-10 | 21.25 | 21.29 | -0.05 | -0.23% | 21.19 | 21.34 | 11927 | 2535 | 2.17% |
| 2025-02-07 | 21.26 | 21.34 | -0.12 | -0.56% | 21.16 | 21.50 | 21455 | 4574 | 3.91% |
| 2025-02-06 | 22.10 | 21.46 | 0.22 | 1.04% | 21.16 | 22.13 | 25472 | 5461 | 4.64% |
| 2025-02-05 | 21.67 | 21.24 | -0.22 | -1.03% | 20.99 | 21.67 | 13958 | 2959 | 2.54% |
| 2025-01-27 | 20.83 | 21.46 | 0.62 | 2.98% | 20.83 | 21.46 | 14227 | 3006 | 2.59% |
| 2025-01-24 | 20.46 | 20.84 | 0.38 | 1.86% | 20.18 | 20.88 | 7862 | 1618 | 1.43% |
| 2025-01-23 | 20.60 | 20.46 | 0.03 | 0.15% | 20.39 | 20.75 | 7607 | 1565 | 1.39% |
| 2025-01-22 | 20.44 | 20.43 | -0.04 | -0.20% | 20.21 | 20.52 | 6331 | 1290 | 1.15% |
| 2025-01-21 | 20.80 | 20.47 | -0.27 | -1.30% | 20.25 | 20.85 | 6668 | 1363 | 1.22% |
| 2025-01-20 | 20.31 | 20.74 | 0.48 | 2.37% | 20.26 | 20.81 | 10778 | 2220 | 1.96% |
| 2025-01-17 | 20.29 | 20.26 | -0.04 | -0.20% | 20.02 | 20.38 | 6090 | 1228 | 1.11% |
| 2025-01-16 | 20.31 | 20.30 | -0.06 | -0.29% | 20.16 | 20.60 | 8507 | 1731 | 1.55% |
| 2025-01-15 | 20.29 | 20.36 | 0.08 | 0.39% | 20.13 | 20.40 | 7981 | 1619 | 1.45% |
| 2025-01-14 | 19.53 | 20.28 | 0.78 | 4.00% | 19.53 | 20.28 | 11609 | 2327 | 2.12% |
| 2025-01-13 | 19.02 | 19.50 | 0.10 | 0.52% | 18.93 | 19.55 | 6243 | 1204 | 1.14% |
| 2025-01-10 | 20.09 | 19.40 | -0.68 | -3.39% | 19.40 | 20.17 | 8600 | 1700 | 1.57% |
| 2025-01-09 | 20.28 | 20.08 | -0.20 | -0.99% | 19.93 | 20.39 | 9040 | 1821 | 1.65% |
| 2025-01-08 | 20.57 | 20.28 | -0.32 | -1.55% | 19.73 | 20.63 | 10512 | 2128 | 1.92% |
| 2025-01-07 | 19.91 | 20.60 | 0.78 | 3.94% | 19.63 | 20.88 | 14580 | 2983 | 2.66% |
| 2025-01-06 | 19.60 | 19.82 | 0.19 | 0.97% | 18.88 | 20.21 | 10492 | 2067 | 1.91% |
| 2025-01-03 | 21.07 | 19.63 | -0.67 | -3.30% | 19.56 | 21.16 | 13177 | 2654 | 2.40% |
| 2025-01-02 | 20.59 | 20.30 | -0.38 | -1.84% | 20.10 | 21.04 | 10141 | 2085 | 1.85% |
| 2024-12-31 | 21.36 | 20.68 | -0.68 | -3.18% | 20.57 | 21.47 | 10464 | 2193 | 1.91% |
| 2024-12-30 | 21.49 | 21.36 | -0.21 | -0.97% | 21.16 | 21.49 | 7685 | 1639 | 1.40% |
| 2024-12-27 | 21.06 | 21.57 | 0.52 | 2.47% | 21.06 | 21.57 | 10386 | 2222 | 1.89% |
| 2024-12-26 | 20.92 | 21.05 | 0.13 | 0.62% | 20.71 | 21.24 | 9044 | 1910 | 1.65% |
| 2024-12-25 | 21.03 | 20.92 | -0.22 | -1.04% | 20.68 | 21.83 | 13224 | 2793 | 2.41% |