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 | 20.53 | 20.47 | -0.32 | -1.54% | 20.24 | 20.87 | 17295 | 3552 | 2.19% |
| 2025-04-02 | 21.05 | 20.79 | -0.12 | -0.57% | 20.69 | 21.18 | 16299 | 3408 | 2.07% |
| 2025-04-01 | 20.50 | 20.91 | 0.47 | 2.30% | 20.50 | 21.04 | 21570 | 4496 | 2.74% |
| 2025-03-31 | 20.79 | 20.44 | -0.65 | -3.08% | 20.17 | 21.01 | 31472 | 6444 | 3.99% |
| 2025-03-28 | 21.73 | 21.09 | -0.32 | -1.49% | 21.09 | 22.55 | 38446 | 8376 | 4.88% |
| 2025-03-27 | 21.39 | 21.41 | -0.03 | -0.14% | 20.88 | 22.15 | 32580 | 7008 | 4.13% |
| 2025-03-26 | 20.87 | 21.44 | 0.36 | 1.71% | 20.86 | 21.65 | 22747 | 4880 | 2.89% |
| 2025-03-25 | 21.02 | 21.08 | 0.07 | 0.33% | 20.77 | 21.40 | 21904 | 4625 | 2.78% |
| 2025-03-24 | 22.19 | 21.01 | -1.23 | -5.53% | 20.47 | 22.34 | 42131 | 8940 | 5.35% |
| 2025-03-21 | 22.12 | 22.24 | -0.04 | -0.18% | 22.05 | 23.11 | 43118 | 9719 | 5.47% |
| 2025-03-20 | 22.19 | 22.28 | -0.05 | -0.22% | 22.16 | 22.68 | 19351 | 4343 | 2.46% |
| 2025-03-19 | 22.70 | 22.33 | -0.41 | -1.80% | 22.20 | 22.70 | 21340 | 4778 | 2.71% |
| 2025-03-18 | 22.75 | 22.74 | 0.04 | 0.18% | 22.60 | 23.05 | 19852 | 4522 | 2.52% |
| 2025-03-17 | 22.81 | 22.70 | -0.10 | -0.44% | 22.59 | 22.97 | 22402 | 5097 | 2.84% |
| 2025-03-14 | 22.40 | 22.80 | 0.34 | 1.51% | 21.85 | 22.83 | 28474 | 6386 | 3.61% |
| 2025-03-13 | 23.10 | 22.46 | -0.71 | -3.06% | 22.22 | 23.27 | 32735 | 7403 | 4.15% |
| 2025-03-12 | 22.86 | 23.17 | 0.31 | 1.36% | 22.86 | 23.57 | 38777 | 9036 | 4.92% |
| 2025-03-11 | 22.82 | 22.86 | -0.25 | -1.08% | 22.49 | 23.05 | 31417 | 7151 | 3.99% |
| 2025-03-10 | 23.02 | 23.11 | 0.19 | 0.83% | 22.81 | 23.43 | 29594 | 6856 | 3.75% |
| 2025-03-07 | 23.14 | 22.92 | -0.28 | -1.21% | 22.72 | 23.42 | 41045 | 9473 | 5.21% |
| 2025-03-06 | 22.66 | 23.20 | 0.62 | 2.75% | 22.58 | 23.38 | 40494 | 9348 | 5.14% |
| 2025-03-05 | 22.79 | 22.58 | -0.21 | -0.92% | 22.25 | 22.93 | 28239 | 6358 | 3.58% |
| 2025-03-04 | 22.21 | 22.79 | 0.25 | 1.11% | 22.21 | 22.85 | 28570 | 6463 | 3.62% |
| 2025-03-03 | 22.50 | 22.54 | 0.04 | 0.18% | 22.20 | 23.09 | 33741 | 7661 | 4.28% |
| 2025-02-28 | 23.55 | 22.50 | -1.09 | -4.62% | 22.04 | 23.62 | 46446 | 10585 | 5.89% |
| 2025-02-27 | 24.30 | 23.59 | -0.39 | -1.63% | 23.15 | 24.45 | 54506 | 12879 | 6.92% |
| 2025-02-26 | 23.88 | 23.98 | -0.40 | -1.64% | 23.70 | 24.85 | 87668 | 21052 | 11.12% |
| 2025-02-25 | 22.00 | 24.38 | 2.32 | 10.52% | 21.82 | 25.89 | 123684 | 29315 | 15.69% |
| 2025-02-24 | 22.19 | 22.06 | -0.21 | -0.94% | 21.80 | 22.25 | 30722 | 6766 | 3.90% |
| 2025-02-21 | 22.22 | 22.27 | 0.09 | 0.41% | 21.90 | 22.55 | 36363 | 8075 | 4.61% |
| 2025-02-20 | 22.30 | 22.18 | -0.17 | -0.76% | 22.01 | 22.37 | 24013 | 5321 | 3.05% |
| 2025-02-19 | 21.91 | 22.35 | 0.44 | 2.01% | 21.86 | 22.40 | 37067 | 8218 | 4.70% |
| 2025-02-18 | 22.40 | 21.91 | -0.56 | -2.49% | 21.85 | 23.32 | 58183 | 13184 | 7.38% |
| 2025-02-17 | 21.30 | 22.47 | 1.04 | 4.85% | 21.30 | 22.62 | 56240 | 12400 | 7.14% |
| 2025-02-14 | 21.74 | 21.43 | -0.40 | -1.83% | 21.40 | 22.04 | 30107 | 6533 | 3.82% |
| 2025-02-13 | 22.06 | 21.83 | -0.22 | -1.00% | 21.61 | 22.49 | 41063 | 9027 | 5.21% |
| 2025-02-12 | 21.50 | 22.05 | 0.56 | 2.61% | 21.35 | 22.49 | 45909 | 10061 | 5.82% |
| 2025-02-11 | 21.75 | 21.49 | -0.22 | -1.01% | 21.38 | 21.78 | 25354 | 5449 | 3.22% |
| 2025-02-10 | 21.56 | 21.71 | 0.26 | 1.21% | 21.20 | 21.71 | 24481 | 5264 | 3.11% |
| 2025-02-07 | 21.50 | 21.45 | 0.16 | 0.75% | 21.13 | 21.75 | 31474 | 6760 | 3.99% |
| 2025-02-06 | 20.65 | 21.29 | 0.67 | 3.25% | 20.55 | 21.39 | 25492 | 5371 | 3.23% |
| 2025-02-05 | 20.27 | 20.62 | 0.75 | 3.77% | 20.11 | 20.85 | 24172 | 4957 | 3.07% |
| 2025-01-27 | 20.92 | 19.87 | -0.98 | -4.70% | 19.87 | 21.19 | 26506 | 5402 | 3.36% |
| 2025-01-24 | 20.54 | 20.85 | 0.31 | 1.51% | 20.40 | 20.88 | 20584 | 4257 | 2.61% |
| 2025-01-23 | 20.91 | 20.54 | 0.13 | 0.64% | 20.54 | 21.32 | 29874 | 6281 | 3.79% |
| 2025-01-22 | 20.80 | 20.41 | -0.50 | -2.39% | 20.40 | 20.97 | 15639 | 3227 | 1.98% |
| 2025-01-21 | 21.17 | 20.91 | -0.23 | -1.09% | 20.69 | 21.28 | 16386 | 3417 | 2.08% |
| 2025-01-20 | 21.22 | 21.14 | 0.02 | 0.09% | 20.80 | 21.37 | 19363 | 4081 | 2.46% |
| 2025-01-17 | 20.91 | 21.12 | 0.22 | 1.05% | 20.52 | 21.25 | 20209 | 4225 | 2.56% |
| 2025-01-16 | 20.97 | 20.90 | 0.18 | 0.87% | 20.62 | 21.27 | 21785 | 4568 | 2.76% |
| 2025-01-15 | 21.00 | 20.72 | -0.28 | -1.33% | 20.65 | 21.06 | 21200 | 4415 | 2.69% |
| 2025-01-14 | 20.44 | 21.00 | 0.86 | 4.27% | 20.22 | 21.08 | 30222 | 6264 | 3.83% |
| 2025-01-13 | 19.57 | 20.14 | 0.28 | 1.41% | 19.03 | 20.17 | 18241 | 3623 | 2.31% |
| 2025-01-10 | 20.50 | 19.86 | -0.68 | -3.31% | 19.83 | 20.76 | 19596 | 3985 | 2.49% |
| 2025-01-09 | 20.24 | 20.54 | 0.13 | 0.64% | 20.24 | 20.88 | 21695 | 4487 | 2.75% |
| 2025-01-08 | 20.50 | 20.41 | -0.18 | -0.87% | 19.72 | 20.67 | 22696 | 4599 | 2.88% |
| 2025-01-07 | 20.00 | 20.59 | 0.59 | 2.95% | 19.90 | 20.64 | 20236 | 4102 | 2.57% |
| 2025-01-06 | 20.06 | 20.00 | -0.26 | -1.28% | 19.40 | 20.41 | 21936 | 4382 | 2.78% |
| 2025-01-03 | 21.20 | 20.26 | -0.90 | -4.25% | 20.15 | 21.50 | 33072 | 6825 | 4.20% |
| 2025-01-02 | 21.68 | 21.16 | -0.74 | -3.38% | 20.89 | 22.10 | 35296 | 7557 | 4.48% |
| 2024-12-31 | 23.79 | 21.90 | -1.48 | -6.33% | 21.82 | 23.79 | 40548 | 9145 | 5.14% |
| 2024-12-30 | 23.50 | 23.38 | -0.42 | -1.76% | 23.05 | 23.94 | 24469 | 5751 | 3.10% |
| 2024-12-27 | 24.41 | 23.80 | -0.62 | -2.54% | 23.80 | 24.60 | 36971 | 8957 | 4.69% |
| 2024-12-26 | 24.30 | 24.42 | -0.11 | -0.45% | 23.90 | 24.88 | 43093 | 10504 | 5.47% |