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 | 21.00 | 20.89 | -0.43 | -2.02% | 20.84 | 21.54 | 172677 | 36436 | 2.21% |
| 2025-04-02 | 20.90 | 21.32 | 0.31 | 1.48% | 20.90 | 21.46 | 162571 | 34555 | 2.08% |
| 2025-04-01 | 21.50 | 21.01 | -0.39 | -1.82% | 21.00 | 21.60 | 187647 | 39730 | 2.40% |
| 2025-03-31 | 21.90 | 21.40 | -0.85 | -3.82% | 20.90 | 22.03 | 333684 | 70990 | 4.26% |
| 2025-03-28 | 22.28 | 22.25 | 0.00 | 0.00% | 22.05 | 22.72 | 190158 | 42456 | 2.43% |
| 2025-03-27 | 22.11 | 22.25 | 0.01 | 0.04% | 21.78 | 22.71 | 248617 | 55396 | 3.18% |
| 2025-03-26 | 21.88 | 22.24 | 0.19 | 0.86% | 21.88 | 22.79 | 232435 | 52075 | 2.97% |
| 2025-03-25 | 22.41 | 22.05 | -0.45 | -2.00% | 21.90 | 22.87 | 252406 | 56335 | 3.23% |
| 2025-03-24 | 23.11 | 22.50 | -0.66 | -2.85% | 21.82 | 23.24 | 424767 | 95105 | 5.43% |
| 2025-03-21 | 24.25 | 23.16 | -1.30 | -5.31% | 23.11 | 24.33 | 472340 | 110647 | 6.04% |
| 2025-03-20 | 23.70 | 24.46 | 0.60 | 2.51% | 23.30 | 25.25 | 664838 | 161608 | 8.50% |
| 2025-03-19 | 23.80 | 23.86 | -0.06 | -0.25% | 23.40 | 24.17 | 327738 | 78011 | 4.19% |
| 2025-03-18 | 23.80 | 23.92 | 0.30 | 1.27% | 23.52 | 24.06 | 380245 | 90457 | 4.86% |
| 2025-03-17 | 23.50 | 23.62 | 0.06 | 0.25% | 23.11 | 23.85 | 344641 | 80915 | 4.40% |
| 2025-03-14 | 22.77 | 23.56 | 0.72 | 3.15% | 22.53 | 23.89 | 455972 | 105729 | 5.83% |
| 2025-03-13 | 24.11 | 22.84 | -1.35 | -5.58% | 22.54 | 24.11 | 583047 | 134228 | 7.45% |
| 2025-03-12 | 24.65 | 24.19 | -0.37 | -1.51% | 24.00 | 24.89 | 413222 | 101019 | 5.28% |
| 2025-03-11 | 24.58 | 24.56 | -0.57 | -2.27% | 24.00 | 25.12 | 529256 | 129429 | 6.76% |
| 2025-03-10 | 24.98 | 25.13 | 0.32 | 1.29% | 24.59 | 25.55 | 552241 | 139057 | 7.06% |
| 2025-03-07 | 24.73 | 24.81 | -0.24 | -0.96% | 24.50 | 25.48 | 527618 | 131444 | 6.72% |
| 2025-03-06 | 24.67 | 25.05 | 0.58 | 2.37% | 24.39 | 25.51 | 642566 | 161429 | 8.19% |
| 2025-03-05 | 23.66 | 24.47 | 0.85 | 3.60% | 23.56 | 24.70 | 600626 | 145483 | 7.65% |
| 2025-03-04 | 22.71 | 23.62 | 0.60 | 2.61% | 22.71 | 23.86 | 556407 | 130820 | 7.09% |
| 2025-03-03 | 23.68 | 23.02 | -1.71 | -6.91% | 22.78 | 24.45 | 850750 | 199617 | 10.84% |
| 2025-02-28 | 27.00 | 24.73 | -2.75 | -10.01% | 24.73 | 27.00 | 956251 | 242777 | 12.18% |
| 2025-02-27 | 25.61 | 27.48 | 1.88 | 7.34% | 24.97 | 28.00 | 1183193 | 307545 | 15.07% |
| 2025-02-26 | 24.32 | 25.60 | 1.16 | 4.75% | 24.03 | 26.79 | 1047879 | 266945 | 13.35% |
| 2025-02-25 | 23.80 | 24.44 | -0.54 | -2.16% | 23.61 | 25.02 | 766419 | 187470 | 9.76% |
| 2025-02-24 | 23.64 | 24.98 | 1.44 | 6.12% | 23.16 | 25.32 | 1041108 | 253264 | 13.26% |
| 2025-02-21 | 23.41 | 23.54 | 0.14 | 0.60% | 23.03 | 24.30 | 966520 | 227416 | 12.31% |
| 2025-02-20 | 22.31 | 23.40 | 1.10 | 4.93% | 22.12 | 24.48 | 1178873 | 276218 | 15.02% |
| 2025-02-19 | 20.97 | 22.30 | 1.37 | 6.55% | 20.93 | 22.57 | 1048578 | 230703 | 13.36% |
| 2025-02-18 | 21.25 | 20.93 | -0.27 | -1.27% | 20.69 | 21.44 | 721558 | 151542 | 9.19% |
| 2025-02-17 | 20.16 | 21.20 | 1.05 | 5.21% | 20.15 | 21.20 | 796445 | 165955 | 10.15% |
| 2025-02-14 | 19.88 | 20.15 | 0.21 | 1.05% | 19.72 | 21.21 | 529436 | 108237 | 6.74% |
| 2025-02-13 | 20.88 | 19.94 | -0.89 | -4.27% | 19.92 | 20.93 | 522755 | 106111 | 6.66% |
| 2025-02-12 | 20.32 | 20.83 | 0.31 | 1.51% | 20.09 | 21.04 | 617862 | 128006 | 7.87% |
| 2025-02-11 | 20.47 | 20.52 | 0.07 | 0.34% | 20.18 | 20.72 | 489064 | 100165 | 6.23% |
| 2025-02-10 | 20.73 | 20.45 | -0.12 | -0.58% | 20.28 | 21.04 | 489769 | 100507 | 6.24% |
| 2025-02-07 | 20.29 | 20.57 | 0.28 | 1.38% | 20.09 | 20.79 | 735548 | 150663 | 9.37% |
| 2025-02-06 | 19.01 | 20.29 | 1.19 | 6.23% | 18.91 | 20.44 | 617721 | 123883 | 7.87% |
| 2025-02-05 | 18.50 | 19.10 | 0.95 | 5.23% | 18.40 | 19.35 | 618590 | 116735 | 7.88% |
| 2025-01-27 | 19.09 | 18.15 | -2.02 | -10.01% | 18.15 | 19.33 | 621395 | 115299 | 7.92% |
| 2025-01-24 | 19.52 | 20.17 | 0.44 | 2.23% | 19.40 | 20.41 | 477074 | 95285 | 6.08% |
| 2025-01-23 | 19.80 | 19.73 | 0.20 | 1.02% | 19.50 | 20.38 | 517655 | 103282 | 6.59% |
| 2025-01-22 | 19.67 | 19.53 | -0.40 | -2.01% | 19.41 | 19.87 | 303869 | 59504 | 3.87% |
| 2025-01-21 | 19.68 | 19.93 | 0.53 | 2.73% | 19.50 | 20.08 | 477678 | 94712 | 6.09% |
| 2025-01-20 | 19.93 | 19.40 | -0.18 | -0.92% | 19.38 | 20.15 | 354889 | 69771 | 4.52% |
| 2025-01-17 | 19.32 | 19.58 | 0.11 | 0.56% | 19.25 | 20.15 | 451424 | 89321 | 5.75% |
| 2025-01-16 | 19.70 | 19.47 | 0.00 | 0.00% | 19.28 | 20.04 | 389300 | 76357 | 4.96% |
| 2025-01-15 | 19.61 | 19.47 | -0.32 | -1.62% | 19.33 | 19.83 | 488363 | 95403 | 6.22% |
| 2025-01-14 | 18.52 | 19.79 | 1.01 | 5.38% | 18.52 | 19.79 | 742346 | 143145 | 9.46% |
| 2025-01-13 | 17.27 | 18.78 | 1.18 | 6.70% | 17.15 | 19.36 | 766379 | 143849 | 9.76% |
| 2025-01-10 | 17.58 | 17.60 | -0.06 | -0.34% | 17.46 | 18.41 | 412408 | 74291 | 5.25% |
| 2025-01-09 | 17.16 | 17.66 | 0.23 | 1.32% | 17.16 | 17.85 | 337066 | 59246 | 4.29% |
| 2025-01-08 | 17.03 | 17.43 | 0.40 | 2.35% | 16.29 | 17.72 | 375677 | 64032 | 4.79% |
| 2025-01-07 | 16.69 | 17.03 | 0.41 | 2.47% | 16.60 | 17.05 | 193945 | 32630 | 2.47% |
| 2025-01-06 | 16.76 | 16.62 | -0.13 | -0.78% | 16.42 | 17.08 | 206904 | 34510 | 2.64% |
| 2025-01-03 | 18.00 | 16.75 | -1.36 | -7.51% | 16.68 | 18.14 | 385753 | 66656 | 4.91% |
| 2025-01-02 | 18.28 | 18.11 | -0.39 | -2.11% | 17.80 | 19.00 | 359770 | 65755 | 4.57% |
| 2024-12-31 | 19.16 | 18.50 | -0.62 | -3.24% | 18.50 | 19.36 | 272583 | 51491 | 3.46% |
| 2024-12-30 | 19.24 | 19.12 | -0.22 | -1.14% | 18.88 | 19.70 | 261025 | 50204 | 3.32% |
| 2024-12-27 | 20.00 | 19.34 | -0.87 | -4.30% | 19.31 | 20.09 | 411116 | 81016 | 5.22% |
| 2024-12-26 | 19.99 | 20.21 | 0.31 | 1.56% | 19.51 | 20.35 | 522057 | 104455 | 6.63% |