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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 21.82 | 21.80 | -2.42 | -9.99% | 21.80 | 22.95 | 202635 | 44923 | 7.02% |
| 2025-04-03 | 23.60 | 24.22 | 1.13 | 4.89% | 23.17 | 24.50 | 301438 | 71741 | 10.45% |
| 2025-04-02 | 23.74 | 23.09 | -0.82 | -3.43% | 22.98 | 23.84 | 181342 | 42417 | 6.29% |
| 2025-04-01 | 24.44 | 23.91 | -0.97 | -3.90% | 23.80 | 24.79 | 259593 | 62756 | 9.00% |
| 2025-03-31 | 23.69 | 24.88 | 1.04 | 4.36% | 23.51 | 25.00 | 338288 | 82500 | 11.73% |
| 2025-03-28 | 22.90 | 23.84 | 1.49 | 6.67% | 22.49 | 24.14 | 310063 | 72417 | 10.75% |
| 2025-03-27 | 22.25 | 22.35 | 0.00 | 0.00% | 22.03 | 22.48 | 54552 | 12147 | 1.89% |
| 2025-03-26 | 22.36 | 22.35 | 0.00 | 0.00% | 22.17 | 22.72 | 78753 | 17666 | 2.73% |
| 2025-03-25 | 22.10 | 22.35 | 0.17 | 0.77% | 21.98 | 22.80 | 73820 | 16468 | 2.56% |
| 2025-03-24 | 22.38 | 22.18 | -0.20 | -0.89% | 21.86 | 22.43 | 79510 | 17572 | 2.76% |
| 2025-03-21 | 22.71 | 22.38 | -0.51 | -2.23% | 22.23 | 22.98 | 96462 | 21775 | 3.34% |
| 2025-03-20 | 23.58 | 22.89 | -0.41 | -1.76% | 22.83 | 23.73 | 173259 | 40227 | 6.01% |
| 2025-03-19 | 22.79 | 23.30 | 0.51 | 2.24% | 22.71 | 23.54 | 214743 | 49723 | 7.44% |
| 2025-03-18 | 22.30 | 22.79 | 0.59 | 2.66% | 22.20 | 22.99 | 198929 | 45205 | 6.90% |
| 2025-03-17 | 22.30 | 22.20 | -0.14 | -0.63% | 22.17 | 22.51 | 75445 | 16833 | 2.62% |
| 2025-03-14 | 22.98 | 22.34 | 0.19 | 0.86% | 22.24 | 23.10 | 152234 | 34315 | 5.28% |
| 2025-03-13 | 22.21 | 22.15 | 0.08 | 0.36% | 21.93 | 22.31 | 60061 | 13273 | 2.08% |
| 2025-03-12 | 22.12 | 22.07 | -0.04 | -0.18% | 22.04 | 22.39 | 46453 | 10290 | 1.61% |
| 2025-03-11 | 21.84 | 22.11 | 0.06 | 0.27% | 21.70 | 22.16 | 44538 | 9772 | 1.54% |
| 2025-03-10 | 22.40 | 22.05 | -0.08 | -0.36% | 21.92 | 22.40 | 50767 | 11193 | 1.76% |
| 2025-03-07 | 21.73 | 22.13 | 0.24 | 1.10% | 21.72 | 22.45 | 88677 | 19655 | 3.07% |
| 2025-03-06 | 21.83 | 21.89 | 0.00 | 0.00% | 21.70 | 21.99 | 47348 | 10347 | 1.64% |
| 2025-03-05 | 21.63 | 21.89 | 0.18 | 0.83% | 21.60 | 21.92 | 57714 | 12594 | 2.00% |
| 2025-03-04 | 21.43 | 21.71 | 0.37 | 1.73% | 21.36 | 21.73 | 64666 | 13953 | 2.24% |
| 2025-03-03 | 21.53 | 21.34 | -0.05 | -0.23% | 21.24 | 21.65 | 43639 | 9350 | 1.51% |
| 2025-02-28 | 21.70 | 21.39 | -0.43 | -1.97% | 21.38 | 21.79 | 59980 | 12915 | 2.08% |
| 2025-02-27 | 21.73 | 21.82 | 0.09 | 0.41% | 21.56 | 22.13 | 84864 | 18519 | 2.94% |
| 2025-02-26 | 21.68 | 21.73 | 0.06 | 0.28% | 21.63 | 22.30 | 77906 | 17053 | 2.70% |
| 2025-02-25 | 21.95 | 21.67 | -0.29 | -1.32% | 21.64 | 22.08 | 67049 | 14681 | 2.32% |
| 2025-02-24 | 21.44 | 21.96 | 0.40 | 1.86% | 21.15 | 22.11 | 97618 | 21225 | 3.38% |
| 2025-02-21 | 21.90 | 21.56 | -0.38 | -1.73% | 21.50 | 21.98 | 88457 | 19111 | 3.07% |
| 2025-02-20 | 21.84 | 21.94 | 0.04 | 0.18% | 21.70 | 22.02 | 105010 | 22946 | 3.64% |
| 2025-02-19 | 22.10 | 21.90 | 0.12 | 0.55% | 21.80 | 22.16 | 62832 | 13770 | 2.18% |
| 2025-02-18 | 21.84 | 21.78 | 0.00 | 0.00% | 21.67 | 22.02 | 77069 | 16823 | 2.67% |
| 2025-02-17 | 21.70 | 21.78 | -0.70 | -3.11% | 21.63 | 21.97 | 90309 | 19675 | 3.13% |
| 2025-02-14 | 22.74 | 22.48 | -0.08 | -0.35% | 22.37 | 22.80 | 76587 | 17267 | 2.66% |
| 2025-02-13 | 22.69 | 22.56 | -0.13 | -0.57% | 22.50 | 22.97 | 87096 | 19791 | 3.02% |
| 2025-02-12 | 22.69 | 22.69 | -0.64 | -2.74% | 22.49 | 22.88 | 136232 | 30871 | 4.72% |
| 2025-02-11 | 23.60 | 23.33 | 0.17 | 0.73% | 23.15 | 24.06 | 236041 | 55534 | 8.18% |
| 2025-02-10 | 22.66 | 23.16 | 0.65 | 2.89% | 22.49 | 23.28 | 157641 | 35967 | 5.46% |
| 2025-02-07 | 22.40 | 22.51 | 0.06 | 0.27% | 22.28 | 22.73 | 117806 | 26493 | 4.08% |
| 2025-02-06 | 22.63 | 22.45 | -0.31 | -1.36% | 22.33 | 22.63 | 116564 | 26133 | 4.04% |
| 2025-02-05 | 22.08 | 22.76 | 1.18 | 5.47% | 21.90 | 22.80 | 177910 | 39840 | 6.17% |
| 2025-01-27 | 21.80 | 21.58 | -0.22 | -1.01% | 21.52 | 22.00 | 55814 | 12145 | 1.93% |
| 2025-01-24 | 21.58 | 21.80 | 0.14 | 0.65% | 21.33 | 21.80 | 58727 | 12686 | 2.04% |
| 2025-01-23 | 21.85 | 21.66 | -0.28 | -1.28% | 21.64 | 22.10 | 83455 | 18244 | 2.89% |
| 2025-01-22 | 21.70 | 21.94 | 0.36 | 1.67% | 21.56 | 22.10 | 107455 | 23467 | 3.73% |
| 2025-01-21 | 21.55 | 21.58 | -0.05 | -0.23% | 21.31 | 21.72 | 50161 | 10788 | 1.74% |
| 2025-01-20 | 21.71 | 21.63 | -0.20 | -0.92% | 21.37 | 21.82 | 66428 | 14300 | 2.30% |
| 2025-01-17 | 22.00 | 21.83 | -0.19 | -0.86% | 21.74 | 22.28 | 85885 | 18874 | 2.98% |
| 2025-01-16 | 21.99 | 22.02 | 0.13 | 0.59% | 21.87 | 22.50 | 107644 | 23823 | 3.73% |
| 2025-01-15 | 22.11 | 21.89 | -0.30 | -1.35% | 21.54 | 22.15 | 99722 | 21731 | 3.46% |
| 2025-01-14 | 22.35 | 22.19 | -0.03 | -0.14% | 21.78 | 22.35 | 120025 | 26454 | 4.16% |
| 2025-01-13 | 21.76 | 22.22 | 0.15 | 0.68% | 21.45 | 22.48 | 103385 | 22850 | 3.58% |
| 2025-01-10 | 22.88 | 22.07 | -0.41 | -1.82% | 22.01 | 23.00 | 94912 | 21231 | 3.29% |
| 2025-01-09 | 22.04 | 22.48 | 0.16 | 0.72% | 21.80 | 22.70 | 101640 | 22774 | 3.52% |
| 2025-01-08 | 22.00 | 22.32 | 0.09 | 0.40% | 21.90 | 22.74 | 103175 | 23006 | 3.58% |
| 2025-01-07 | 21.80 | 22.23 | 0.21 | 0.95% | 21.61 | 22.43 | 94185 | 20762 | 3.27% |
| 2025-01-06 | 22.00 | 22.02 | -0.45 | -2.00% | 21.34 | 22.63 | 124619 | 27516 | 4.32% |
| 2025-01-03 | 21.37 | 22.47 | 1.38 | 6.54% | 21.28 | 23.01 | 178698 | 39375 | 6.19% |
| 2025-01-02 | 20.88 | 21.09 | 0.21 | 1.01% | 20.78 | 21.50 | 66018 | 14004 | 2.29% |
| 2024-12-31 | 21.10 | 20.88 | -0.21 | -1.00% | 20.74 | 21.23 | 31645 | 6640 | 1.10% |
| 2024-12-30 | 21.30 | 21.09 | -0.21 | -0.99% | 21.01 | 21.30 | 21030 | 4441 | 0.73% |