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 | 21.79 | 21.76 | -0.20 | -0.91% | 21.58 | 22.21 | 61355 | 13418 | 0.90% |
| 2025-04-02 | 21.60 | 21.96 | 0.32 | 1.48% | 21.58 | 22.14 | 62390 | 13703 | 0.92% |
| 2025-04-01 | 21.85 | 21.64 | -0.14 | -0.64% | 21.52 | 22.11 | 71515 | 15579 | 1.05% |
| 2025-03-31 | 21.40 | 21.78 | -0.09 | -0.41% | 21.26 | 21.89 | 88893 | 19230 | 1.31% |
| 2025-03-28 | 22.04 | 21.87 | -0.17 | -0.77% | 21.75 | 22.90 | 127306 | 28134 | 1.87% |
| 2025-03-27 | 22.70 | 22.04 | -0.79 | -3.46% | 21.90 | 22.90 | 152220 | 33910 | 2.24% |
| 2025-03-26 | 23.22 | 22.83 | -0.49 | -2.10% | 22.76 | 23.49 | 151311 | 34901 | 2.23% |
| 2025-03-25 | 24.25 | 23.32 | -0.94 | -3.87% | 23.00 | 24.47 | 214674 | 50654 | 3.16% |
| 2025-03-24 | 25.40 | 24.26 | 0.12 | 0.50% | 23.95 | 25.50 | 316156 | 77456 | 4.66% |
| 2025-03-21 | 24.42 | 24.14 | -0.02 | -0.08% | 23.53 | 24.48 | 375304 | 90042 | 5.53% |
| 2025-03-20 | 21.85 | 24.16 | 2.20 | 10.02% | 21.80 | 24.16 | 261207 | 61942 | 3.85% |
| 2025-03-19 | 22.19 | 21.96 | -0.13 | -0.59% | 21.70 | 22.19 | 78932 | 17247 | 1.16% |
| 2025-03-18 | 22.21 | 22.09 | -0.19 | -0.85% | 21.97 | 22.48 | 88365 | 19597 | 1.30% |
| 2025-03-17 | 22.50 | 22.28 | -0.40 | -1.76% | 22.26 | 22.78 | 66166 | 14837 | 0.97% |
| 2025-03-14 | 22.75 | 22.68 | 0.01 | 0.04% | 22.08 | 22.87 | 108625 | 24373 | 1.60% |
| 2025-03-13 | 22.67 | 22.67 | 0.05 | 0.22% | 22.13 | 22.76 | 98772 | 22155 | 1.45% |
| 2025-03-12 | 23.11 | 22.62 | -0.45 | -1.95% | 22.55 | 23.28 | 106525 | 24284 | 1.57% |
| 2025-03-11 | 22.03 | 23.07 | 0.85 | 3.83% | 22.00 | 23.20 | 153174 | 34784 | 2.26% |
| 2025-03-10 | 22.17 | 22.22 | -0.08 | -0.36% | 21.95 | 22.66 | 80953 | 17957 | 1.19% |
| 2025-03-07 | 22.24 | 22.30 | 0.00 | 0.00% | 22.12 | 22.80 | 87713 | 19686 | 1.29% |
| 2025-03-06 | 22.16 | 22.30 | 0.15 | 0.68% | 22.10 | 22.63 | 93228 | 20832 | 1.37% |
| 2025-03-05 | 21.68 | 22.15 | 0.52 | 2.40% | 21.61 | 22.52 | 108024 | 23798 | 1.59% |
| 2025-03-04 | 21.00 | 21.63 | 0.40 | 1.88% | 21.00 | 21.71 | 66653 | 14281 | 0.98% |
| 2025-03-03 | 21.11 | 21.23 | 0.14 | 0.66% | 20.93 | 21.73 | 77393 | 16558 | 1.14% |
| 2025-02-28 | 21.90 | 21.09 | -0.91 | -4.14% | 21.00 | 21.91 | 109136 | 23281 | 1.61% |
| 2025-02-27 | 22.55 | 22.00 | -0.50 | -2.22% | 21.73 | 22.73 | 130199 | 28705 | 1.92% |
| 2025-02-26 | 22.80 | 22.50 | -0.19 | -0.84% | 22.46 | 23.03 | 117391 | 26631 | 1.73% |
| 2025-02-25 | 21.91 | 22.69 | 0.37 | 1.66% | 21.70 | 23.55 | 198627 | 45582 | 2.92% |
| 2025-02-24 | 21.66 | 22.32 | 1.03 | 4.84% | 21.10 | 22.71 | 181897 | 40046 | 2.68% |
| 2025-02-21 | 20.71 | 21.29 | 0.58 | 2.80% | 20.51 | 21.33 | 83508 | 17571 | 1.23% |
| 2025-02-20 | 20.60 | 20.71 | 0.12 | 0.58% | 20.23 | 20.72 | 56353 | 11548 | 0.83% |
| 2025-02-19 | 20.27 | 20.59 | 0.33 | 1.63% | 20.15 | 20.70 | 69281 | 14212 | 1.02% |
| 2025-02-18 | 20.97 | 20.26 | -0.75 | -3.57% | 20.16 | 21.05 | 87204 | 17978 | 1.28% |
| 2025-02-17 | 21.24 | 21.01 | -0.23 | -1.08% | 20.88 | 21.42 | 73436 | 15533 | 1.08% |
| 2025-02-14 | 21.02 | 21.24 | 0.03 | 0.14% | 20.86 | 21.35 | 82005 | 17342 | 1.21% |
| 2025-02-13 | 21.26 | 21.21 | 0.01 | 0.05% | 20.85 | 21.47 | 107917 | 22813 | 1.59% |
| 2025-02-12 | 21.13 | 21.20 | 0.20 | 0.95% | 20.92 | 21.27 | 69654 | 14704 | 1.03% |
| 2025-02-11 | 20.94 | 21.00 | 0.06 | 0.29% | 20.40 | 21.26 | 90317 | 18810 | 1.33% |
| 2025-02-10 | 20.64 | 20.94 | 0.36 | 1.75% | 20.59 | 20.99 | 77770 | 16234 | 1.15% |
| 2025-02-07 | 20.46 | 20.58 | 0.28 | 1.38% | 20.18 | 20.99 | 93106 | 19155 | 1.37% |
| 2025-02-06 | 19.73 | 20.30 | 0.46 | 2.32% | 19.46 | 20.36 | 76649 | 15348 | 1.13% |
| 2025-02-05 | 19.98 | 19.84 | 0.20 | 1.02% | 19.70 | 20.25 | 82731 | 16504 | 1.22% |
| 2025-01-27 | 20.20 | 19.64 | -0.48 | -2.39% | 19.48 | 20.40 | 97655 | 19336 | 1.44% |
| 2025-01-24 | 19.88 | 20.12 | 0.17 | 0.85% | 19.74 | 20.23 | 53850 | 10782 | 0.79% |
| 2025-01-23 | 20.60 | 19.95 | -0.32 | -1.58% | 19.88 | 20.69 | 108050 | 21874 | 1.59% |
| 2025-01-22 | 20.23 | 20.27 | 0.04 | 0.20% | 19.64 | 20.40 | 121707 | 24406 | 1.79% |
| 2025-01-21 | 20.29 | 20.23 | 0.17 | 0.85% | 19.89 | 20.35 | 75289 | 15156 | 1.11% |
| 2025-01-20 | 19.19 | 20.06 | 1.03 | 5.41% | 19.16 | 20.19 | 121515 | 24093 | 1.79% |
| 2025-01-17 | 19.03 | 19.03 | -0.04 | -0.21% | 18.88 | 19.21 | 55343 | 10534 | 0.81% |
| 2025-01-16 | 19.10 | 19.07 | 0.06 | 0.32% | 18.92 | 19.56 | 51118 | 9810 | 0.75% |
| 2025-01-15 | 19.29 | 19.01 | -0.27 | -1.40% | 18.80 | 19.31 | 68096 | 12947 | 1.00% |
| 2025-01-14 | 18.50 | 19.28 | 0.89 | 4.84% | 18.43 | 19.29 | 79053 | 15024 | 1.16% |
| 2025-01-13 | 18.01 | 18.39 | 0.17 | 0.93% | 17.55 | 18.54 | 76804 | 13914 | 1.13% |
| 2025-01-10 | 18.81 | 18.22 | -0.61 | -3.24% | 18.22 | 18.99 | 55229 | 10269 | 0.81% |
| 2025-01-09 | 18.94 | 18.83 | -0.18 | -0.95% | 18.78 | 19.37 | 73986 | 14073 | 1.09% |
| 2025-01-08 | 19.08 | 19.01 | -0.05 | -0.26% | 18.36 | 19.17 | 69200 | 12981 | 1.02% |
| 2025-01-07 | 18.80 | 19.06 | 0.43 | 2.31% | 18.77 | 19.30 | 54858 | 10438 | 0.81% |
| 2025-01-06 | 18.88 | 18.63 | -0.24 | -1.27% | 18.18 | 19.08 | 82977 | 15517 | 1.22% |
| 2025-01-03 | 20.41 | 18.87 | -1.49 | -7.32% | 18.79 | 20.56 | 136087 | 26556 | 2.00% |
| 2025-01-02 | 21.35 | 20.36 | -1.07 | -4.99% | 20.18 | 21.44 | 130578 | 27097 | 1.92% |
| 2024-12-31 | 22.10 | 21.43 | -0.53 | -2.41% | 21.41 | 22.48 | 93780 | 20563 | 1.38% |
| 2024-12-30 | 22.45 | 21.96 | -0.43 | -1.92% | 21.86 | 22.66 | 73382 | 16231 | 1.08% |
| 2024-12-27 | 22.69 | 22.39 | -0.10 | -0.44% | 22.30 | 22.85 | 60973 | 13749 | 0.90% |
| 2024-12-26 | 21.84 | 22.49 | 0.71 | 3.26% | 21.78 | 22.84 | 90376 | 20301 | 1.33% |