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 | 21.89 | 22.04 | -0.18 | -0.81% | 21.85 | 22.40 | 22803 | 5031 | 1.38% |
| 2025-04-02 | 21.91 | 22.22 | 0.31 | 1.41% | 21.80 | 22.47 | 30905 | 6819 | 1.87% |
| 2025-04-01 | 21.68 | 21.91 | 0.37 | 1.72% | 21.68 | 22.30 | 37085 | 8166 | 2.24% |
| 2025-03-31 | 21.64 | 21.54 | -0.31 | -1.42% | 21.06 | 21.75 | 33003 | 7051 | 1.99% |
| 2025-03-28 | 21.97 | 21.85 | -0.27 | -1.22% | 21.85 | 22.23 | 23217 | 5104 | 1.40% |
| 2025-03-27 | 22.40 | 22.12 | -0.27 | -1.21% | 21.77 | 22.40 | 33093 | 7313 | 2.00% |
| 2025-03-26 | 22.40 | 22.39 | -0.04 | -0.18% | 22.30 | 22.70 | 26853 | 6034 | 1.62% |
| 2025-03-25 | 22.42 | 22.43 | -0.07 | -0.31% | 22.11 | 22.72 | 33728 | 7583 | 2.04% |
| 2025-03-24 | 23.67 | 22.50 | -1.01 | -4.30% | 22.00 | 23.72 | 60823 | 13772 | 3.67% |
| 2025-03-21 | 24.06 | 23.51 | -0.68 | -2.81% | 23.34 | 24.12 | 56606 | 13413 | 3.42% |
| 2025-03-20 | 24.48 | 24.19 | -0.31 | -1.27% | 24.13 | 24.58 | 44724 | 10885 | 2.70% |
| 2025-03-19 | 25.06 | 24.50 | -0.81 | -3.20% | 24.39 | 25.19 | 57743 | 14219 | 3.49% |
| 2025-03-18 | 25.67 | 25.31 | -0.84 | -3.21% | 25.26 | 25.99 | 80169 | 20516 | 4.84% |
| 2025-03-17 | 26.88 | 26.15 | -0.21 | -0.80% | 25.90 | 27.10 | 102703 | 27196 | 6.20% |
| 2025-03-14 | 26.64 | 26.36 | 0.10 | 0.38% | 25.91 | 27.18 | 77483 | 20373 | 4.68% |
| 2025-03-13 | 26.60 | 26.26 | 0.00 | 0.00% | 25.86 | 27.26 | 111938 | 29615 | 6.76% |
| 2025-03-12 | 25.39 | 26.26 | 1.20 | 4.79% | 25.39 | 27.26 | 171683 | 45281 | 10.37% |
| 2025-03-11 | 24.81 | 25.06 | 0.12 | 0.48% | 24.63 | 25.26 | 53838 | 13419 | 3.25% |
| 2025-03-10 | 24.86 | 24.94 | 0.07 | 0.28% | 24.58 | 24.97 | 39991 | 9897 | 2.41% |
| 2025-03-07 | 25.00 | 24.87 | -0.21 | -0.84% | 24.66 | 25.29 | 66562 | 16616 | 4.02% |
| 2025-03-06 | 24.95 | 25.08 | 0.48 | 1.95% | 24.75 | 25.36 | 108681 | 27245 | 6.56% |
| 2025-03-05 | 24.17 | 24.60 | 0.34 | 1.40% | 24.03 | 24.66 | 71459 | 17429 | 4.31% |
| 2025-03-04 | 23.50 | 24.26 | 0.81 | 3.45% | 23.23 | 24.38 | 71380 | 17117 | 4.31% |
| 2025-03-03 | 23.14 | 23.45 | 0.31 | 1.34% | 22.75 | 23.88 | 46812 | 10952 | 2.83% |
| 2025-02-28 | 24.50 | 23.14 | -1.86 | -7.44% | 22.93 | 24.70 | 90534 | 21586 | 5.47% |
| 2025-02-27 | 24.48 | 25.00 | 0.44 | 1.79% | 23.70 | 25.00 | 110100 | 26952 | 6.65% |
| 2025-02-26 | 24.53 | 24.56 | -0.04 | -0.16% | 24.00 | 25.07 | 100481 | 24573 | 6.07% |
| 2025-02-25 | 24.10 | 24.60 | 0.13 | 0.53% | 23.91 | 25.38 | 87977 | 21809 | 5.31% |
| 2025-02-24 | 24.28 | 24.47 | -0.03 | -0.12% | 24.10 | 24.63 | 58177 | 14188 | 3.51% |
| 2025-02-21 | 24.24 | 24.50 | 0.34 | 1.41% | 24.04 | 25.03 | 78120 | 19113 | 4.72% |
| 2025-02-20 | 25.00 | 24.16 | -0.05 | -0.21% | 23.99 | 25.05 | 54987 | 13365 | 3.32% |
| 2025-02-19 | 23.57 | 24.21 | 0.40 | 1.68% | 23.57 | 24.23 | 54094 | 13011 | 3.27% |
| 2025-02-18 | 25.17 | 23.81 | -1.32 | -5.25% | 23.78 | 25.24 | 96834 | 23665 | 5.85% |
| 2025-02-17 | 26.72 | 25.13 | -1.68 | -6.27% | 24.78 | 26.81 | 176671 | 45112 | 10.67% |
| 2025-02-14 | 25.34 | 26.81 | 1.45 | 5.72% | 24.26 | 27.26 | 214304 | 55635 | 12.94% |
| 2025-02-13 | 26.68 | 25.36 | -1.32 | -4.95% | 24.95 | 27.30 | 190267 | 48831 | 11.49% |
| 2025-02-12 | 24.84 | 26.68 | 2.43 | 10.02% | 24.80 | 26.68 | 136114 | 35657 | 8.22% |
| 2025-02-11 | 24.89 | 24.25 | -0.62 | -2.49% | 23.93 | 25.26 | 115400 | 28111 | 6.97% |
| 2025-02-10 | 22.79 | 24.87 | 2.26 | 10.00% | 22.79 | 24.87 | 108182 | 26065 | 6.53% |
| 2025-02-07 | 22.65 | 22.61 | -0.25 | -1.09% | 22.20 | 23.00 | 67054 | 15203 | 4.05% |
| 2025-02-06 | 22.39 | 22.86 | 0.76 | 3.44% | 21.73 | 22.99 | 56875 | 12901 | 3.43% |
| 2025-02-05 | 21.36 | 22.10 | 1.16 | 5.54% | 21.22 | 22.10 | 48954 | 10680 | 2.86% |
| 2025-01-27 | 21.59 | 20.94 | -0.51 | -2.38% | 20.70 | 21.83 | 31881 | 6744 | 1.87% |
| 2025-01-24 | 20.59 | 21.45 | 0.84 | 4.08% | 20.45 | 21.53 | 43864 | 9266 | 2.57% |
| 2025-01-23 | 21.16 | 20.61 | -0.28 | -1.34% | 20.60 | 21.40 | 30225 | 6364 | 1.77% |
| 2025-01-22 | 21.03 | 20.89 | -0.15 | -0.71% | 20.69 | 21.31 | 23073 | 4822 | 1.35% |
| 2025-01-21 | 21.38 | 21.04 | -0.23 | -1.08% | 20.84 | 21.48 | 21437 | 4506 | 1.25% |
| 2025-01-20 | 21.61 | 21.27 | -0.06 | -0.28% | 21.11 | 21.68 | 29216 | 6239 | 1.71% |
| 2025-01-17 | 21.15 | 21.33 | 0.12 | 0.57% | 21.03 | 21.64 | 24084 | 5132 | 1.41% |
| 2025-01-16 | 21.67 | 21.21 | -0.05 | -0.24% | 21.07 | 21.80 | 27482 | 5877 | 1.61% |
| 2025-01-15 | 21.30 | 21.26 | 0.04 | 0.19% | 21.08 | 21.54 | 32125 | 6828 | 1.88% |
| 2025-01-14 | 20.37 | 21.22 | 0.94 | 4.64% | 20.37 | 21.28 | 36877 | 7726 | 2.16% |
| 2025-01-13 | 19.78 | 20.28 | 0.29 | 1.45% | 19.31 | 20.36 | 25356 | 5074 | 1.48% |
| 2025-01-10 | 20.65 | 19.99 | -0.84 | -4.03% | 19.99 | 20.95 | 27750 | 5671 | 1.62% |
| 2025-01-09 | 20.33 | 20.83 | 0.30 | 1.46% | 20.28 | 20.98 | 33282 | 6912 | 1.95% |
| 2025-01-08 | 20.34 | 20.53 | -0.04 | -0.19% | 19.85 | 20.80 | 35775 | 7294 | 2.09% |
| 2025-01-07 | 19.90 | 20.57 | 0.82 | 4.15% | 19.81 | 20.57 | 36161 | 7298 | 2.12% |
| 2025-01-06 | 20.38 | 19.75 | -0.65 | -3.19% | 19.58 | 20.40 | 35735 | 7113 | 2.09% |
| 2025-01-03 | 21.54 | 20.40 | -1.11 | -5.16% | 20.35 | 21.80 | 40482 | 8475 | 2.37% |
| 2025-01-02 | 21.61 | 21.51 | -0.31 | -1.42% | 21.08 | 21.96 | 35497 | 7631 | 2.08% |
| 2024-12-31 | 22.76 | 21.82 | -0.94 | -4.13% | 21.78 | 22.99 | 43611 | 9666 | 2.55% |
| 2024-12-30 | 23.18 | 22.76 | -0.46 | -1.98% | 22.41 | 23.18 | 30407 | 6904 | 1.78% |
| 2024-12-27 | 23.03 | 23.22 | 0.02 | 0.09% | 23.01 | 23.92 | 47310 | 11121 | 2.77% |
| 2024-12-26 | 22.85 | 23.20 | 0.43 | 1.89% | 22.77 | 23.38 | 39476 | 9128 | 2.31% |
| 2024-12-25 | 23.19 | 22.77 | -0.72 | -3.07% | 22.00 | 23.31 | 75138 | 16990 | 4.40% |