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 | 21.72 | 21.37 | -0.32 | -1.48% | 21.00 | 21.92 | 36411 | 7810 | 9.81% |
| 2025-04-02 | 21.35 | 21.69 | 0.31 | 1.45% | 21.20 | 21.87 | 32656 | 7060 | 8.80% |
| 2025-04-01 | 21.60 | 21.38 | 0.06 | 0.28% | 21.28 | 21.78 | 31212 | 6710 | 8.41% |
| 2025-03-31 | 21.23 | 21.32 | -0.06 | -0.28% | 20.60 | 21.55 | 40837 | 8596 | 11.00% |
| 2025-03-28 | 21.51 | 21.38 | -0.29 | -1.34% | 21.31 | 21.91 | 36657 | 7895 | 9.87% |
| 2025-03-27 | 22.10 | 21.67 | -0.64 | -2.87% | 21.45 | 22.15 | 50704 | 11009 | 13.66% |
| 2025-03-26 | 21.86 | 22.31 | 0.85 | 3.96% | 21.55 | 22.40 | 75720 | 16775 | 20.40% |
| 2025-03-25 | 22.00 | 21.46 | -0.68 | -3.07% | 21.36 | 22.29 | 67678 | 14709 | 18.23% |
| 2025-03-24 | 23.32 | 22.14 | -1.55 | -6.54% | 21.35 | 23.44 | 114499 | 25540 | 30.84% |
| 2025-03-21 | 26.00 | 23.69 | -2.63 | -9.99% | 23.69 | 26.34 | 168136 | 41651 | 45.29% |
| 2025-03-20 | 25.15 | 26.32 | 2.39 | 9.99% | 24.66 | 26.32 | 131952 | 34088 | 35.54% |
| 2025-03-19 | 21.79 | 23.93 | 2.18 | 10.02% | 21.67 | 23.93 | 65578 | 15196 | 17.66% |
| 2025-03-18 | 21.26 | 21.75 | 0.37 | 1.73% | 21.26 | 21.88 | 40811 | 8804 | 10.99% |
| 2025-03-17 | 21.32 | 21.38 | -0.13 | -0.60% | 21.00 | 21.50 | 38695 | 8219 | 10.42% |
| 2025-03-14 | 21.70 | 21.51 | -0.38 | -1.74% | 21.12 | 21.80 | 40233 | 8613 | 10.84% |
| 2025-03-13 | 21.98 | 21.89 | -0.11 | -0.50% | 21.26 | 22.39 | 54902 | 11932 | 14.79% |
| 2025-03-12 | 21.80 | 22.00 | 0.43 | 1.99% | 21.66 | 22.44 | 82257 | 18130 | 22.16% |
| 2025-03-11 | 21.28 | 21.57 | -0.07 | -0.32% | 21.21 | 22.30 | 90204 | 19485 | 24.30% |
| 2025-03-10 | 23.70 | 21.64 | -0.54 | -2.43% | 21.50 | 24.40 | 167451 | 38203 | 45.11% |
| 2025-03-07 | 20.26 | 22.18 | 2.02 | 10.02% | 20.00 | 22.18 | 72407 | 15700 | 19.50% |
| 2025-03-06 | 19.65 | 20.16 | 0.53 | 2.70% | 19.65 | 20.53 | 43734 | 8827 | 11.78% |
| 2025-03-05 | 19.77 | 19.63 | -0.02 | -0.10% | 19.37 | 19.83 | 12091 | 2364 | 3.26% |
| 2025-03-04 | 19.14 | 19.65 | 0.20 | 1.03% | 19.14 | 19.75 | 12562 | 2466 | 3.38% |
| 2025-03-03 | 19.53 | 19.45 | 0.05 | 0.26% | 19.28 | 19.79 | 18353 | 3588 | 4.94% |
| 2025-02-28 | 19.88 | 19.40 | -0.52 | -2.61% | 19.37 | 20.01 | 19388 | 3810 | 5.22% |
| 2025-02-27 | 19.80 | 19.92 | 0.12 | 0.61% | 19.70 | 20.20 | 26158 | 5210 | 7.05% |
| 2025-02-26 | 19.45 | 19.80 | 0.33 | 1.69% | 19.45 | 20.09 | 27741 | 5510 | 7.47% |
| 2025-02-25 | 19.55 | 19.47 | -0.23 | -1.17% | 19.38 | 19.66 | 17360 | 3386 | 4.68% |
| 2025-02-24 | 19.34 | 19.70 | 0.37 | 1.91% | 19.21 | 19.78 | 23721 | 4630 | 6.39% |
| 2025-02-21 | 19.40 | 19.33 | -0.07 | -0.36% | 19.17 | 19.44 | 13117 | 2533 | 3.53% |
| 2025-02-20 | 19.34 | 19.40 | 0.19 | 0.99% | 19.22 | 19.50 | 15396 | 2975 | 4.15% |
| 2025-02-19 | 18.85 | 19.21 | 0.73 | 3.95% | 18.50 | 19.27 | 21730 | 4136 | 5.85% |
| 2025-02-18 | 19.00 | 18.48 | -0.52 | -2.74% | 18.42 | 19.08 | 15705 | 2938 | 3.92% |
| 2025-02-17 | 18.61 | 19.00 | 0.43 | 2.32% | 18.55 | 19.12 | 16756 | 3166 | 4.18% |
| 2025-02-14 | 18.67 | 18.57 | -0.08 | -0.43% | 18.45 | 18.77 | 10017 | 1863 | 2.50% |
| 2025-02-13 | 19.10 | 18.65 | -0.45 | -2.36% | 18.62 | 19.14 | 14205 | 2668 | 3.54% |
| 2025-02-12 | 19.15 | 19.10 | -0.11 | -0.57% | 18.93 | 19.21 | 16893 | 3220 | 4.21% |
| 2025-02-11 | 19.57 | 19.21 | -0.11 | -0.57% | 19.13 | 19.77 | 18271 | 3534 | 4.56% |
| 2025-02-10 | 19.50 | 19.32 | -0.16 | -0.82% | 19.06 | 19.53 | 16684 | 3203 | 4.16% |
| 2025-02-07 | 19.20 | 19.48 | 0.11 | 0.57% | 19.13 | 19.76 | 31604 | 6153 | 7.88% |
| 2025-02-06 | 19.44 | 19.37 | -0.14 | -0.72% | 18.74 | 20.11 | 42674 | 8358 | 10.64% |
| 2025-02-05 | 19.50 | 19.51 | 0.30 | 1.56% | 19.19 | 19.60 | 19236 | 3729 | 4.80% |
| 2025-01-27 | 19.29 | 19.21 | -0.13 | -0.67% | 19.10 | 19.88 | 21299 | 4133 | 5.31% |
| 2025-01-24 | 19.08 | 19.34 | 0.25 | 1.31% | 18.85 | 19.49 | 27613 | 5285 | 6.89% |
| 2025-01-23 | 19.06 | 19.09 | 0.29 | 1.54% | 18.88 | 19.80 | 23069 | 4428 | 5.75% |
| 2025-01-22 | 19.06 | 18.80 | -0.26 | -1.36% | 18.77 | 19.23 | 13236 | 2507 | 3.30% |
| 2025-01-21 | 19.16 | 19.06 | -0.03 | -0.16% | 18.86 | 19.28 | 13304 | 2528 | 3.32% |
| 2025-01-20 | 18.68 | 19.09 | 0.47 | 2.52% | 18.56 | 19.21 | 19208 | 3639 | 4.79% |
| 2025-01-17 | 18.29 | 18.62 | 0.20 | 1.09% | 18.28 | 18.65 | 12941 | 2398 | 3.23% |
| 2025-01-16 | 18.23 | 18.42 | 0.20 | 1.10% | 18.15 | 18.77 | 17707 | 3264 | 4.42% |
| 2025-01-15 | 18.22 | 18.22 | 0.01 | 0.05% | 18.04 | 18.49 | 14077 | 2566 | 3.51% |
| 2025-01-14 | 17.70 | 18.21 | 0.64 | 3.64% | 17.55 | 18.21 | 12796 | 2314 | 3.19% |
| 2025-01-13 | 17.13 | 17.57 | 0.31 | 1.80% | 16.72 | 17.57 | 8963 | 1546 | 2.24% |
| 2025-01-10 | 17.64 | 17.26 | -0.44 | -2.49% | 17.23 | 17.92 | 9575 | 1678 | 2.39% |
| 2025-01-09 | 17.88 | 17.70 | -0.18 | -1.01% | 17.63 | 18.07 | 11735 | 2088 | 2.93% |
| 2025-01-08 | 17.90 | 17.88 | 0.14 | 0.79% | 17.30 | 18.15 | 17740 | 3152 | 4.42% |
| 2025-01-07 | 16.82 | 17.74 | 0.92 | 5.47% | 16.79 | 17.81 | 18595 | 3235 | 4.64% |
| 2025-01-06 | 16.59 | 16.82 | -0.06 | -0.36% | 16.11 | 17.06 | 12013 | 2008 | 3.00% |
| 2025-01-03 | 17.60 | 16.88 | -0.52 | -2.99% | 16.63 | 17.60 | 17843 | 3060 | 4.45% |
| 2025-01-02 | 17.40 | 17.40 | -0.06 | -0.34% | 15.71 | 17.72 | 18550 | 3196 | 4.63% |
| 2024-12-31 | 17.86 | 17.46 | -0.44 | -2.46% | 17.36 | 17.95 | 10992 | 1933 | 2.74% |
| 2024-12-30 | 17.88 | 17.90 | -0.16 | -0.89% | 17.46 | 18.25 | 9761 | 1738 | 2.43% |
| 2024-12-27 | 17.96 | 18.06 | 0.10 | 0.56% | 17.92 | 18.30 | 10333 | 1871 | 2.58% |
| 2024-12-26 | 17.60 | 17.96 | 0.36 | 2.05% | 17.57 | 18.20 | 10984 | 1975 | 2.74% |