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 | 21.85 | 21.99 | -0.09 | -0.41% | 21.63 | 22.07 | 8041 | 1758 | 3.67% |
| 2025-04-02 | 21.90 | 22.08 | 0.19 | 0.87% | 21.81 | 22.28 | 8044 | 1779 | 3.67% |
| 2025-04-01 | 21.71 | 21.89 | 0.18 | 0.83% | 21.71 | 22.27 | 12223 | 2694 | 5.57% |
| 2025-03-31 | 21.70 | 21.71 | -0.11 | -0.50% | 21.41 | 22.10 | 9940 | 2152 | 4.53% |
| 2025-03-28 | 21.99 | 21.82 | -0.12 | -0.55% | 21.71 | 22.14 | 7558 | 1654 | 3.45% |
| 2025-03-27 | 22.29 | 21.94 | -0.28 | -1.26% | 21.67 | 22.29 | 7851 | 1723 | 3.58% |
| 2025-03-26 | 21.98 | 22.22 | 0.18 | 0.82% | 21.71 | 22.38 | 17586 | 3911 | 8.02% |
| 2025-03-25 | 21.90 | 22.04 | 0.21 | 0.96% | 21.65 | 22.24 | 15164 | 3324 | 6.92% |
| 2025-03-24 | 22.99 | 21.83 | -1.16 | -5.05% | 21.45 | 23.18 | 32072 | 7070 | 14.63% |
| 2025-03-21 | 23.54 | 22.99 | -0.56 | -2.38% | 22.94 | 23.54 | 10726 | 2484 | 4.89% |
| 2025-03-20 | 23.56 | 23.55 | 0.02 | 0.08% | 23.21 | 23.68 | 9160 | 2153 | 4.18% |
| 2025-03-19 | 23.53 | 23.53 | -0.08 | -0.34% | 23.33 | 23.66 | 7872 | 1848 | 3.59% |
| 2025-03-18 | 23.66 | 23.61 | 0.06 | 0.25% | 23.44 | 23.70 | 7837 | 1847 | 3.57% |
| 2025-03-17 | 23.50 | 23.55 | 0.01 | 0.04% | 23.22 | 23.69 | 9538 | 2238 | 4.35% |
| 2025-03-14 | 23.00 | 23.54 | 0.42 | 1.82% | 22.80 | 23.58 | 16356 | 3811 | 7.46% |
| 2025-03-13 | 23.30 | 23.12 | -0.18 | -0.77% | 22.68 | 23.44 | 11319 | 2597 | 5.16% |
| 2025-03-12 | 23.17 | 23.30 | 0.30 | 1.30% | 23.00 | 23.35 | 7910 | 1833 | 3.61% |
| 2025-03-11 | 22.91 | 23.00 | -0.10 | -0.43% | 22.81 | 23.15 | 8842 | 2031 | 4.03% |
| 2025-03-10 | 23.10 | 23.10 | -0.08 | -0.35% | 23.00 | 23.57 | 11758 | 2733 | 5.36% |
| 2025-03-07 | 23.20 | 23.18 | -0.17 | -0.73% | 23.01 | 23.58 | 10089 | 2345 | 4.60% |
| 2025-03-06 | 22.98 | 23.35 | 0.49 | 2.14% | 22.75 | 23.40 | 17463 | 4033 | 7.96% |
| 2025-03-05 | 22.88 | 22.86 | -0.01 | -0.04% | 22.50 | 22.95 | 8674 | 1969 | 3.96% |
| 2025-03-04 | 22.76 | 22.87 | 0.20 | 0.88% | 22.52 | 22.88 | 8074 | 1841 | 3.68% |
| 2025-03-03 | 22.70 | 22.67 | -0.05 | -0.22% | 22.56 | 22.96 | 10652 | 2427 | 4.86% |
| 2025-02-28 | 22.93 | 22.72 | -0.27 | -1.17% | 22.47 | 23.10 | 11156 | 2536 | 5.09% |
| 2025-02-27 | 23.00 | 22.99 | -0.01 | -0.04% | 22.56 | 23.15 | 11129 | 2539 | 5.08% |
| 2025-02-26 | 22.90 | 23.00 | 0.00 | 0.00% | 22.86 | 23.20 | 9688 | 2231 | 4.42% |
| 2025-02-25 | 22.80 | 23.00 | 0.02 | 0.09% | 22.79 | 23.10 | 9980 | 2285 | 4.55% |
| 2025-02-24 | 22.88 | 22.98 | 0.01 | 0.04% | 22.74 | 23.23 | 9292 | 2132 | 4.24% |
| 2025-02-21 | 23.19 | 22.97 | -0.22 | -0.95% | 22.75 | 23.28 | 7165 | 1643 | 3.27% |
| 2025-02-20 | 23.17 | 23.19 | 0.19 | 0.83% | 22.90 | 23.26 | 8061 | 1866 | 3.68% |
| 2025-02-19 | 22.68 | 23.00 | 0.28 | 1.23% | 22.51 | 23.18 | 7714 | 1775 | 3.52% |
| 2025-02-18 | 23.19 | 22.72 | -0.45 | -1.94% | 22.51 | 23.25 | 9064 | 2070 | 4.13% |
| 2025-02-17 | 22.98 | 23.17 | 0.19 | 0.83% | 22.80 | 23.28 | 8719 | 2009 | 3.98% |
| 2025-02-14 | 22.92 | 22.98 | 0.09 | 0.39% | 22.80 | 23.14 | 7740 | 1778 | 3.53% |
| 2025-02-13 | 23.21 | 22.89 | -0.29 | -1.25% | 22.89 | 23.36 | 7128 | 1643 | 3.25% |
| 2025-02-12 | 23.09 | 23.18 | -0.14 | -0.60% | 22.95 | 23.40 | 7769 | 1798 | 3.54% |
| 2025-02-11 | 23.24 | 23.32 | 0.08 | 0.34% | 23.01 | 23.45 | 11466 | 2665 | 5.23% |
| 2025-02-10 | 23.25 | 23.24 | 0.01 | 0.04% | 23.14 | 23.47 | 13476 | 3136 | 6.15% |
| 2025-02-07 | 23.29 | 23.23 | -0.02 | -0.09% | 22.83 | 23.45 | 12223 | 2830 | 5.57% |
| 2025-02-06 | 23.37 | 23.25 | -0.03 | -0.13% | 22.82 | 23.37 | 13763 | 3182 | 6.28% |
| 2025-02-05 | 23.49 | 23.28 | 0.08 | 0.34% | 23.12 | 23.53 | 15496 | 3610 | 7.07% |
| 2025-01-27 | 23.10 | 23.20 | 0.29 | 1.27% | 22.91 | 23.47 | 21449 | 4986 | 9.78% |
| 2025-01-24 | 22.00 | 22.91 | 0.91 | 4.14% | 21.81 | 22.98 | 18256 | 4110 | 8.33% |
| 2025-01-23 | 21.78 | 22.00 | 0.67 | 3.14% | 21.38 | 22.12 | 14945 | 3264 | 6.82% |
| 2025-01-22 | 21.60 | 21.33 | -0.18 | -0.84% | 21.06 | 21.60 | 7342 | 1565 | 3.35% |
| 2025-01-21 | 21.59 | 21.51 | -0.11 | -0.51% | 21.20 | 21.78 | 10810 | 2323 | 4.93% |
| 2025-01-20 | 21.36 | 21.62 | 0.46 | 2.17% | 21.05 | 21.80 | 11246 | 2420 | 5.13% |
| 2025-01-17 | 21.59 | 21.16 | -0.32 | -1.49% | 21.00 | 21.59 | 10190 | 2159 | 4.65% |
| 2025-01-16 | 21.36 | 21.48 | 0.24 | 1.13% | 21.11 | 22.39 | 14364 | 3114 | 6.55% |
| 2025-01-15 | 21.42 | 21.24 | -0.07 | -0.33% | 21.02 | 21.63 | 10854 | 2312 | 4.95% |
| 2025-01-14 | 20.15 | 21.31 | 1.36 | 6.82% | 20.10 | 21.43 | 15819 | 3294 | 7.21% |
| 2025-01-13 | 19.90 | 19.95 | 0.15 | 0.76% | 19.07 | 20.14 | 12035 | 2371 | 5.49% |
| 2025-01-10 | 20.66 | 19.80 | -0.85 | -4.12% | 19.80 | 20.80 | 10443 | 2118 | 4.76% |
| 2025-01-09 | 20.68 | 20.65 | 0.09 | 0.44% | 20.43 | 20.86 | 6974 | 1442 | 3.18% |
| 2025-01-08 | 20.89 | 20.56 | -0.07 | -0.34% | 19.90 | 20.89 | 9331 | 1905 | 4.26% |
| 2025-01-07 | 20.27 | 20.63 | 0.65 | 3.25% | 19.91 | 20.66 | 9576 | 1946 | 4.37% |
| 2025-01-06 | 20.20 | 19.98 | -0.22 | -1.09% | 19.40 | 20.66 | 12219 | 2440 | 5.57% |
| 2025-01-03 | 21.40 | 20.20 | -1.07 | -5.03% | 20.11 | 21.58 | 13006 | 2696 | 5.93% |
| 2025-01-02 | 21.61 | 21.27 | -0.33 | -1.53% | 21.11 | 21.96 | 10803 | 2327 | 4.93% |
| 2024-12-31 | 22.19 | 21.60 | -0.37 | -1.68% | 21.50 | 22.19 | 11263 | 2449 | 5.14% |
| 2024-12-30 | 22.57 | 21.97 | -0.43 | -1.92% | 21.63 | 22.57 | 9430 | 2076 | 4.30% |
| 2024-12-27 | 22.22 | 22.40 | 0.35 | 1.59% | 21.90 | 22.60 | 9485 | 2126 | 4.33% |
| 2024-12-26 | 21.73 | 22.05 | 0.24 | 1.10% | 21.73 | 22.45 | 9706 | 2148 | 4.43% |
| 2024-12-25 | 22.41 | 21.81 | -0.69 | -3.07% | 21.55 | 22.50 | 13970 | 3053 | 6.37% |