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 | 21.68 | 21.60 | -0.57 | -2.57% | 21.45 | 22.22 | 43524 | 9486 | 1.54% |
| 2025-04-02 | 22.20 | 22.17 | 0.00 | 0.00% | 21.97 | 22.49 | 47323 | 10514 | 1.67% |
| 2025-04-01 | 22.13 | 22.17 | 0.03 | 0.14% | 22.10 | 22.47 | 44059 | 9805 | 1.56% |
| 2025-03-31 | 22.02 | 22.14 | 0.11 | 0.50% | 21.24 | 22.27 | 65280 | 14142 | 2.31% |
| 2025-03-28 | 22.21 | 22.03 | -0.11 | -0.50% | 21.90 | 22.35 | 40429 | 8950 | 1.43% |
| 2025-03-27 | 22.01 | 22.14 | -0.06 | -0.27% | 21.83 | 22.40 | 51826 | 11480 | 1.83% |
| 2025-03-26 | 22.44 | 22.20 | -0.52 | -2.29% | 22.01 | 22.84 | 81098 | 18101 | 2.87% |
| 2025-03-25 | 23.55 | 22.72 | -1.47 | -6.08% | 22.70 | 23.84 | 89316 | 20616 | 3.16% |
| 2025-03-24 | 24.01 | 24.19 | 0.76 | 3.24% | 23.00 | 24.60 | 103532 | 24807 | 3.66% |
| 2025-03-21 | 24.62 | 23.43 | -1.91 | -7.54% | 23.43 | 24.82 | 137075 | 32753 | 4.85% |
| 2025-03-20 | 26.24 | 25.34 | -0.13 | -0.51% | 25.25 | 26.50 | 110113 | 28405 | 3.89% |
| 2025-03-19 | 24.81 | 25.47 | 0.54 | 2.17% | 24.73 | 26.85 | 121236 | 31178 | 4.29% |
| 2025-03-18 | 25.35 | 24.93 | -0.26 | -1.03% | 24.90 | 25.39 | 68106 | 17049 | 2.41% |
| 2025-03-17 | 25.00 | 25.19 | 0.07 | 0.28% | 24.51 | 25.45 | 85265 | 21330 | 3.01% |
| 2025-03-14 | 24.71 | 25.12 | 0.22 | 0.88% | 24.60 | 25.30 | 91942 | 22995 | 3.25% |
| 2025-03-13 | 25.76 | 24.90 | -1.13 | -4.34% | 24.60 | 25.92 | 114502 | 28703 | 4.05% |
| 2025-03-12 | 26.79 | 26.03 | -0.27 | -1.03% | 26.00 | 26.79 | 120502 | 31604 | 4.26% |
| 2025-03-11 | 25.00 | 26.30 | 0.58 | 2.26% | 24.78 | 26.38 | 125119 | 32497 | 4.42% |
| 2025-03-10 | 26.50 | 25.72 | -0.66 | -2.50% | 25.22 | 26.75 | 130251 | 33541 | 4.60% |
| 2025-03-07 | 25.59 | 26.38 | 0.55 | 2.13% | 25.43 | 26.97 | 193398 | 51016 | 6.84% |
| 2025-03-06 | 25.45 | 25.83 | 0.49 | 1.93% | 25.30 | 26.18 | 162734 | 42056 | 5.75% |
| 2025-03-05 | 25.04 | 25.34 | 0.08 | 0.32% | 24.75 | 25.57 | 145314 | 36551 | 5.14% |
| 2025-03-04 | 23.94 | 25.26 | 1.24 | 5.16% | 23.90 | 25.35 | 184147 | 46065 | 6.51% |
| 2025-03-03 | 25.06 | 24.02 | -1.04 | -4.15% | 23.45 | 25.67 | 178941 | 43570 | 6.33% |
| 2025-02-28 | 27.00 | 25.06 | -2.78 | -9.99% | 25.06 | 28.50 | 243699 | 65623 | 8.62% |
| 2025-02-27 | 28.50 | 27.84 | -1.31 | -4.49% | 27.15 | 28.80 | 244504 | 68447 | 8.64% |
| 2025-02-26 | 27.10 | 29.15 | 1.72 | 6.27% | 26.42 | 30.00 | 382575 | 106548 | 13.52% |
| 2025-02-25 | 27.00 | 27.43 | -0.81 | -2.87% | 26.38 | 28.00 | 266806 | 72528 | 9.43% |
| 2025-02-24 | 27.10 | 28.24 | 1.16 | 4.28% | 26.11 | 29.00 | 376933 | 103897 | 13.33% |
| 2025-02-21 | 28.00 | 27.08 | 0.21 | 0.78% | 26.79 | 29.56 | 555889 | 155496 | 19.65% |
| 2025-02-20 | 25.20 | 26.87 | 2.44 | 9.99% | 25.15 | 26.87 | 174424 | 46281 | 6.17% |
| 2025-02-19 | 22.95 | 24.43 | 1.19 | 5.12% | 22.94 | 25.35 | 247065 | 59827 | 8.73% |
| 2025-02-18 | 24.51 | 23.24 | -1.66 | -6.67% | 22.90 | 24.51 | 220509 | 52471 | 7.80% |
| 2025-02-17 | 23.25 | 24.90 | 1.29 | 5.46% | 22.86 | 24.92 | 325943 | 78367 | 11.52% |
| 2025-02-14 | 22.81 | 23.61 | 0.11 | 0.47% | 22.81 | 24.00 | 241486 | 56538 | 8.54% |
| 2025-02-13 | 24.80 | 23.50 | -1.90 | -7.48% | 23.17 | 24.93 | 345809 | 82279 | 12.23% |
| 2025-02-12 | 25.10 | 25.40 | -0.29 | -1.13% | 24.31 | 26.29 | 437974 | 110039 | 15.48% |
| 2025-02-11 | 23.52 | 25.69 | 2.34 | 10.02% | 23.13 | 25.69 | 323672 | 79761 | 11.44% |
| 2025-02-10 | 24.02 | 23.35 | -0.03 | -0.13% | 22.52 | 24.25 | 515885 | 120373 | 18.24% |
| 2025-02-07 | 22.10 | 23.38 | 2.13 | 10.02% | 21.90 | 23.38 | 351933 | 80192 | 12.44% |
| 2025-02-06 | 19.13 | 21.25 | 1.93 | 9.99% | 19.00 | 21.25 | 126878 | 26534 | 4.49% |
| 2025-02-05 | 19.21 | 19.32 | 0.52 | 2.77% | 19.01 | 19.59 | 138151 | 26690 | 4.88% |
| 2025-01-27 | 20.20 | 18.80 | -1.48 | -7.30% | 18.80 | 20.25 | 169890 | 32741 | 6.01% |
| 2025-01-24 | 19.62 | 20.28 | 0.32 | 1.60% | 19.40 | 20.29 | 210054 | 41713 | 7.43% |
| 2025-01-23 | 21.02 | 19.96 | -0.83 | -3.99% | 19.92 | 22.20 | 283270 | 60087 | 10.01% |
| 2025-01-22 | 20.91 | 20.79 | -0.53 | -2.49% | 20.50 | 21.31 | 207678 | 43354 | 7.34% |
| 2025-01-21 | 19.94 | 21.32 | 1.37 | 6.87% | 19.93 | 21.43 | 325359 | 67539 | 11.50% |
| 2025-01-20 | 20.54 | 19.95 | -0.27 | -1.34% | 19.83 | 21.08 | 228861 | 46767 | 8.09% |
| 2025-01-17 | 19.87 | 20.22 | 0.17 | 0.85% | 19.30 | 20.22 | 209268 | 41413 | 7.40% |
| 2025-01-16 | 20.53 | 20.05 | -0.48 | -2.34% | 19.60 | 20.88 | 258794 | 52186 | 9.15% |
| 2025-01-15 | 21.00 | 20.53 | -0.42 | -2.00% | 20.28 | 21.50 | 341176 | 70997 | 12.06% |
| 2025-01-14 | 19.46 | 20.95 | 1.20 | 6.08% | 19.46 | 21.68 | 430689 | 88040 | 15.23% |
| 2025-01-13 | 18.01 | 19.75 | 1.14 | 6.13% | 17.99 | 20.47 | 336656 | 66609 | 11.90% |
| 2025-01-10 | 19.23 | 18.61 | -1.25 | -6.29% | 18.61 | 19.83 | 273076 | 52603 | 9.65% |
| 2025-01-09 | 18.31 | 19.86 | 1.15 | 6.15% | 18.21 | 20.18 | 395608 | 77619 | 13.99% |
| 2025-01-08 | 18.63 | 18.71 | -0.29 | -1.53% | 17.60 | 19.06 | 259679 | 47730 | 9.18% |
| 2025-01-07 | 18.70 | 19.00 | 0.04 | 0.21% | 18.00 | 19.09 | 289460 | 53716 | 10.23% |
| 2025-01-06 | 17.43 | 18.96 | 0.71 | 3.89% | 16.43 | 19.53 | 381615 | 69101 | 13.49% |
| 2025-01-03 | 18.38 | 18.25 | 0.36 | 2.01% | 17.67 | 19.10 | 331221 | 61037 | 11.71% |
| 2025-01-02 | 17.61 | 17.89 | -1.04 | -5.49% | 17.22 | 18.57 | 302926 | 54187 | 10.71% |
| 2024-12-31 | 19.88 | 18.93 | -2.10 | -9.99% | 18.93 | 20.50 | 317270 | 61826 | 11.22% |
| 2024-12-30 | 23.00 | 21.03 | -0.76 | -3.49% | 20.19 | 23.97 | 580575 | 125937 | 20.52% |
| 2024-12-27 | 20.21 | 21.79 | 1.98 | 9.99% | 18.87 | 21.79 | 301865 | 62433 | 10.67% |
| 2024-12-26 | 19.81 | 19.81 | 1.80 | 9.99% | 19.81 | 19.81 | 108544 | 21502 | 3.84% |