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 | 21.03 | 20.86 | -0.50 | -2.34% | 20.62 | 21.49 | 14893 | 3128 | 2.28% |
| 2025-04-02 | 21.20 | 21.36 | 0.10 | 0.47% | 21.12 | 21.60 | 16087 | 3443 | 2.47% |
| 2025-04-01 | 21.20 | 21.26 | 0.06 | 0.28% | 20.83 | 21.49 | 15909 | 3372 | 2.44% |
| 2025-03-31 | 21.00 | 21.20 | 0.50 | 2.42% | 20.17 | 21.30 | 22311 | 4612 | 3.42% |
| 2025-03-28 | 21.30 | 20.70 | -0.50 | -2.36% | 20.70 | 21.32 | 15192 | 3180 | 2.33% |
| 2025-03-27 | 21.61 | 21.20 | -0.43 | -1.99% | 20.91 | 21.62 | 15681 | 3328 | 2.41% |
| 2025-03-26 | 21.20 | 21.63 | 0.42 | 1.98% | 20.80 | 22.09 | 23156 | 4994 | 3.55% |
| 2025-03-25 | 21.25 | 21.21 | -0.17 | -0.80% | 20.83 | 21.48 | 21565 | 4573 | 3.31% |
| 2025-03-24 | 22.88 | 21.38 | -1.54 | -6.72% | 20.95 | 22.96 | 38750 | 8424 | 5.94% |
| 2025-03-21 | 23.57 | 22.92 | -0.64 | -2.72% | 22.80 | 23.57 | 20807 | 4796 | 3.19% |
| 2025-03-20 | 23.38 | 23.56 | 0.08 | 0.34% | 23.20 | 23.87 | 25071 | 5907 | 3.85% |
| 2025-03-19 | 23.46 | 23.48 | -0.16 | -0.68% | 23.31 | 23.76 | 19961 | 4692 | 3.06% |
| 2025-03-18 | 23.27 | 23.64 | 0.39 | 1.68% | 23.20 | 23.84 | 28328 | 6658 | 4.35% |
| 2025-03-17 | 23.20 | 23.25 | 0.21 | 0.91% | 22.98 | 23.41 | 24645 | 5712 | 3.78% |
| 2025-03-14 | 22.75 | 23.04 | 0.29 | 1.27% | 22.39 | 23.53 | 42125 | 9656 | 6.46% |
| 2025-03-13 | 23.35 | 22.75 | -0.65 | -2.78% | 22.49 | 23.58 | 57785 | 13263 | 8.86% |
| 2025-03-12 | 22.84 | 23.40 | 0.68 | 2.99% | 22.60 | 24.99 | 79553 | 18926 | 12.20% |
| 2025-03-11 | 22.50 | 22.72 | -0.05 | -0.22% | 22.36 | 22.77 | 10781 | 2431 | 1.65% |
| 2025-03-10 | 22.88 | 22.77 | -0.11 | -0.48% | 22.59 | 23.00 | 12277 | 2793 | 1.88% |
| 2025-03-07 | 22.77 | 22.88 | 0.11 | 0.48% | 22.55 | 23.20 | 21470 | 4905 | 3.29% |
| 2025-03-06 | 22.18 | 22.77 | 0.70 | 3.17% | 22.03 | 23.00 | 26633 | 6024 | 4.09% |
| 2025-03-05 | 22.07 | 22.07 | 0.01 | 0.05% | 21.61 | 22.30 | 14240 | 3114 | 2.18% |
| 2025-03-04 | 21.59 | 22.06 | 0.46 | 2.13% | 21.33 | 22.15 | 12162 | 2663 | 1.87% |
| 2025-03-03 | 21.45 | 21.60 | 0.24 | 1.12% | 21.26 | 22.05 | 17387 | 3783 | 2.67% |
| 2025-02-28 | 22.24 | 21.36 | -0.90 | -4.04% | 21.26 | 22.38 | 16907 | 3662 | 2.59% |
| 2025-02-27 | 22.78 | 22.26 | -0.53 | -2.33% | 21.94 | 22.82 | 17615 | 3924 | 2.70% |
| 2025-02-26 | 22.70 | 22.79 | 0.25 | 1.11% | 22.58 | 22.96 | 17340 | 3949 | 2.66% |
| 2025-02-25 | 22.60 | 22.54 | 0.15 | 0.67% | 22.20 | 22.78 | 18267 | 4119 | 2.80% |
| 2025-02-24 | 22.66 | 22.39 | -0.01 | -0.04% | 22.06 | 22.66 | 16918 | 3785 | 2.59% |
| 2025-02-21 | 22.37 | 22.40 | 0.02 | 0.09% | 22.11 | 22.50 | 15742 | 3508 | 2.41% |
| 2025-02-20 | 22.40 | 22.38 | 0.06 | 0.27% | 22.18 | 22.45 | 13896 | 3102 | 2.13% |
| 2025-02-19 | 21.82 | 22.32 | 0.50 | 2.29% | 21.73 | 22.40 | 14124 | 3140 | 2.17% |
| 2025-02-18 | 22.29 | 21.82 | -0.58 | -2.59% | 21.70 | 22.60 | 16051 | 3563 | 2.46% |
| 2025-02-17 | 22.13 | 22.40 | 0.35 | 1.59% | 22.08 | 22.51 | 14362 | 3201 | 2.20% |
| 2025-02-14 | 22.03 | 22.05 | 0.02 | 0.09% | 21.94 | 22.69 | 14258 | 3170 | 2.19% |
| 2025-02-13 | 22.55 | 22.03 | -0.52 | -2.31% | 22.03 | 22.64 | 14607 | 3248 | 2.24% |
| 2025-02-12 | 22.57 | 22.55 | -0.13 | -0.57% | 22.39 | 22.72 | 13994 | 3154 | 2.15% |
| 2025-02-11 | 23.07 | 22.68 | -0.23 | -1.00% | 22.48 | 23.14 | 14443 | 3276 | 2.22% |
| 2025-02-10 | 22.65 | 22.91 | 0.23 | 1.01% | 22.34 | 22.99 | 16983 | 3845 | 2.60% |
| 2025-02-07 | 22.58 | 22.68 | 0.29 | 1.30% | 22.20 | 23.27 | 25105 | 5723 | 3.85% |
| 2025-02-06 | 21.32 | 22.39 | 1.07 | 5.02% | 21.22 | 22.50 | 22142 | 4853 | 3.40% |
| 2025-02-05 | 21.08 | 21.32 | 0.40 | 1.91% | 20.88 | 21.46 | 11572 | 2454 | 1.77% |
| 2025-01-27 | 21.28 | 20.92 | -0.28 | -1.32% | 20.85 | 21.54 | 12197 | 2579 | 1.87% |
| 2025-01-24 | 20.72 | 21.20 | 0.31 | 1.48% | 20.66 | 21.28 | 12749 | 2673 | 1.96% |
| 2025-01-23 | 20.88 | 20.89 | 0.09 | 0.43% | 20.82 | 21.72 | 19593 | 4151 | 3.01% |
| 2025-01-22 | 20.98 | 20.80 | -0.26 | -1.23% | 20.66 | 21.05 | 8499 | 1769 | 1.30% |
| 2025-01-21 | 21.29 | 21.06 | -0.14 | -0.66% | 20.84 | 21.58 | 11155 | 2349 | 1.71% |
| 2025-01-20 | 20.98 | 21.20 | 0.42 | 2.02% | 20.73 | 21.35 | 13963 | 2946 | 2.14% |
| 2025-01-17 | 20.94 | 20.78 | -0.17 | -0.81% | 20.59 | 21.00 | 10511 | 2184 | 1.61% |
| 2025-01-16 | 21.09 | 20.95 | 0.13 | 0.62% | 20.60 | 21.19 | 13574 | 2836 | 2.08% |
| 2025-01-15 | 20.99 | 20.82 | -0.12 | -0.57% | 20.78 | 21.12 | 11019 | 2305 | 1.69% |
| 2025-01-14 | 20.50 | 20.94 | 0.69 | 3.41% | 20.35 | 20.98 | 21074 | 4360 | 3.23% |
| 2025-01-13 | 20.00 | 20.25 | 0.12 | 0.60% | 19.43 | 20.29 | 11242 | 2242 | 1.72% |
| 2025-01-10 | 20.27 | 20.13 | -0.15 | -0.74% | 20.11 | 21.21 | 27754 | 5727 | 4.26% |
| 2025-01-09 | 20.08 | 20.28 | 0.20 | 1.00% | 19.99 | 20.45 | 13494 | 2741 | 2.07% |
| 2025-01-08 | 20.27 | 20.08 | -0.18 | -0.89% | 19.41 | 20.28 | 14017 | 2790 | 2.15% |
| 2025-01-07 | 19.64 | 20.26 | 0.58 | 2.95% | 19.64 | 20.28 | 16086 | 3217 | 2.47% |
| 2025-01-06 | 19.73 | 19.68 | -0.14 | -0.71% | 18.80 | 20.01 | 14697 | 2872 | 2.25% |
| 2025-01-03 | 21.17 | 19.82 | -1.35 | -6.38% | 19.80 | 21.45 | 22439 | 4574 | 3.44% |
| 2025-01-02 | 21.83 | 21.17 | -0.70 | -3.20% | 20.95 | 22.00 | 14562 | 3127 | 2.24% |
| 2024-12-31 | 22.53 | 21.87 | -0.59 | -2.63% | 21.81 | 22.63 | 15223 | 3364 | 2.34% |
| 2024-12-30 | 22.49 | 22.46 | -0.29 | -1.27% | 22.23 | 22.73 | 11630 | 2617 | 1.79% |
| 2024-12-27 | 22.87 | 22.75 | -0.02 | -0.09% | 22.60 | 22.95 | 13079 | 2982 | 2.01% |
| 2024-12-26 | 22.19 | 22.77 | 0.49 | 2.20% | 22.10 | 22.79 | 18665 | 4232 | 2.87% |