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 | 21.86 | 21.68 | -0.18 | -0.82% | 21.32 | 21.92 | 13477 | 2921 | 1.13% |
| 2025-04-02 | 21.84 | 21.86 | -0.03 | -0.14% | 21.73 | 22.09 | 9999 | 2188 | 0.83% |
| 2025-04-01 | 21.49 | 21.89 | 0.64 | 3.01% | 21.18 | 22.22 | 22350 | 4902 | 1.87% |
| 2025-03-31 | 21.60 | 21.25 | -0.38 | -1.76% | 20.86 | 21.63 | 16364 | 3463 | 1.37% |
| 2025-03-28 | 22.14 | 21.63 | -0.40 | -1.82% | 21.43 | 22.14 | 17409 | 3777 | 1.45% |
| 2025-03-27 | 22.50 | 22.03 | -0.34 | -1.52% | 21.71 | 22.50 | 17453 | 3841 | 1.46% |
| 2025-03-26 | 22.04 | 22.37 | 0.28 | 1.27% | 22.00 | 22.83 | 22835 | 5141 | 1.91% |
| 2025-03-25 | 22.06 | 22.09 | 0.02 | 0.09% | 21.69 | 22.46 | 16932 | 3733 | 1.41% |
| 2025-03-24 | 22.93 | 22.07 | -0.70 | -3.07% | 21.56 | 22.93 | 24387 | 5400 | 2.04% |
| 2025-03-21 | 22.90 | 22.77 | -0.14 | -0.61% | 22.75 | 23.28 | 24834 | 5711 | 2.07% |
| 2025-03-20 | 22.90 | 22.91 | 0.10 | 0.44% | 22.61 | 23.32 | 20999 | 4818 | 1.75% |
| 2025-03-19 | 23.29 | 22.81 | -0.55 | -2.35% | 22.69 | 23.36 | 25566 | 5879 | 2.13% |
| 2025-03-18 | 23.41 | 23.36 | 0.02 | 0.09% | 23.12 | 23.76 | 24733 | 5791 | 2.06% |
| 2025-03-17 | 23.48 | 23.34 | 0.08 | 0.34% | 23.20 | 23.49 | 20276 | 4725 | 1.69% |
| 2025-03-14 | 23.50 | 23.26 | -0.16 | -0.68% | 23.01 | 23.58 | 26216 | 6092 | 2.19% |
| 2025-03-13 | 23.24 | 23.42 | 0.29 | 1.25% | 22.92 | 23.44 | 37647 | 8744 | 3.16% |
| 2025-03-12 | 23.21 | 23.13 | 0.03 | 0.13% | 22.90 | 23.30 | 28387 | 6561 | 2.38% |
| 2025-03-11 | 22.64 | 23.10 | 0.23 | 1.01% | 22.47 | 23.12 | 27485 | 6269 | 2.30% |
| 2025-03-10 | 23.10 | 22.87 | -0.08 | -0.35% | 22.65 | 23.16 | 25824 | 5908 | 2.17% |
| 2025-03-07 | 22.22 | 22.95 | 0.63 | 2.82% | 22.11 | 23.68 | 69007 | 15886 | 5.79% |
| 2025-03-06 | 22.03 | 22.32 | 0.51 | 2.34% | 21.74 | 22.34 | 23503 | 5197 | 1.97% |
| 2025-03-05 | 22.08 | 21.81 | -0.25 | -1.13% | 21.51 | 22.12 | 17715 | 3845 | 1.49% |
| 2025-03-04 | 21.97 | 22.06 | -0.09 | -0.41% | 21.76 | 22.21 | 18402 | 4032 | 1.54% |
| 2025-03-03 | 21.64 | 22.15 | 0.64 | 2.98% | 21.64 | 22.40 | 29097 | 6449 | 2.44% |
| 2025-02-28 | 22.16 | 21.51 | -0.66 | -2.98% | 21.46 | 22.20 | 17891 | 3897 | 1.50% |
| 2025-02-27 | 22.30 | 22.17 | -0.09 | -0.40% | 21.71 | 22.45 | 29493 | 6528 | 2.47% |
| 2025-02-26 | 22.48 | 22.26 | -0.13 | -0.58% | 22.14 | 22.54 | 20428 | 4555 | 1.71% |
| 2025-02-25 | 22.41 | 22.39 | -0.20 | -0.89% | 22.31 | 22.66 | 20506 | 4597 | 1.72% |
| 2025-02-24 | 22.25 | 22.59 | 0.18 | 0.80% | 22.18 | 22.82 | 28117 | 6351 | 2.36% |
| 2025-02-21 | 22.31 | 22.41 | -0.03 | -0.13% | 22.06 | 22.52 | 29767 | 6650 | 2.50% |
| 2025-02-20 | 22.22 | 22.44 | 0.22 | 0.99% | 22.03 | 23.00 | 49371 | 11107 | 4.14% |
| 2025-02-19 | 21.00 | 22.22 | 1.33 | 6.37% | 21.00 | 22.22 | 50927 | 11147 | 4.27% |
| 2025-02-18 | 21.64 | 20.89 | -0.75 | -3.47% | 20.75 | 21.75 | 19570 | 4154 | 1.64% |
| 2025-02-17 | 21.21 | 21.64 | 0.44 | 2.08% | 21.10 | 21.78 | 24056 | 5165 | 2.02% |
| 2025-02-14 | 21.20 | 21.20 | 0.04 | 0.19% | 21.13 | 21.48 | 15743 | 3348 | 1.32% |
| 2025-02-13 | 21.66 | 21.16 | -0.54 | -2.49% | 21.15 | 21.85 | 16855 | 3614 | 1.41% |
| 2025-02-12 | 21.66 | 21.70 | 0.07 | 0.32% | 21.31 | 21.80 | 22396 | 4832 | 1.88% |
| 2025-02-11 | 21.79 | 21.63 | -0.21 | -0.96% | 21.52 | 22.15 | 16965 | 3686 | 1.42% |
| 2025-02-10 | 21.57 | 21.84 | 0.21 | 0.97% | 21.55 | 21.85 | 16062 | 3494 | 1.35% |
| 2025-02-07 | 21.51 | 21.63 | 0.01 | 0.05% | 21.36 | 21.89 | 22561 | 4897 | 1.89% |
| 2025-02-06 | 21.07 | 21.62 | 0.48 | 2.27% | 20.91 | 21.65 | 23013 | 4912 | 1.93% |
| 2025-02-05 | 21.19 | 21.14 | 0.19 | 0.91% | 20.88 | 21.20 | 15604 | 3286 | 1.31% |
| 2025-01-27 | 20.79 | 20.95 | 0.25 | 1.21% | 20.79 | 21.37 | 19221 | 4054 | 1.61% |
| 2025-01-24 | 20.72 | 20.70 | 0.08 | 0.39% | 20.31 | 20.80 | 14628 | 3003 | 1.23% |
| 2025-01-23 | 20.59 | 20.62 | 0.24 | 1.18% | 20.56 | 21.28 | 25387 | 5315 | 2.13% |
| 2025-01-22 | 20.52 | 20.38 | -0.13 | -0.63% | 20.26 | 20.85 | 10742 | 2201 | 0.90% |
| 2025-01-21 | 20.74 | 20.51 | -0.21 | -1.01% | 20.20 | 20.89 | 13052 | 2667 | 1.09% |
| 2025-01-20 | 20.70 | 20.72 | 0.02 | 0.10% | 20.61 | 21.09 | 17838 | 3724 | 1.50% |
| 2025-01-17 | 20.73 | 20.70 | -0.20 | -0.96% | 20.70 | 21.07 | 9574 | 1995 | 0.80% |
| 2025-01-16 | 21.23 | 20.90 | -0.14 | -0.67% | 20.73 | 21.37 | 14605 | 3076 | 1.22% |
| 2025-01-15 | 21.16 | 21.04 | -0.12 | -0.57% | 20.90 | 21.47 | 17639 | 3728 | 1.48% |
| 2025-01-14 | 20.56 | 21.16 | 0.60 | 2.92% | 20.56 | 21.20 | 23801 | 4984 | 2.00% |
| 2025-01-13 | 20.35 | 20.56 | 0.07 | 0.34% | 20.12 | 20.76 | 14303 | 2928 | 1.20% |
| 2025-01-10 | 20.72 | 20.49 | -0.28 | -1.35% | 20.45 | 21.38 | 21419 | 4462 | 1.80% |
| 2025-01-09 | 20.55 | 20.77 | -0.05 | -0.24% | 20.55 | 21.14 | 11544 | 2410 | 0.97% |
| 2025-01-08 | 20.70 | 20.82 | 0.12 | 0.58% | 20.09 | 20.89 | 15703 | 3233 | 1.32% |
| 2025-01-07 | 20.42 | 20.70 | 0.35 | 1.72% | 20.13 | 20.70 | 14668 | 2998 | 1.23% |
| 2025-01-06 | 20.38 | 20.35 | 0.06 | 0.30% | 19.73 | 20.93 | 14174 | 2899 | 1.19% |
| 2025-01-03 | 20.79 | 20.29 | -0.64 | -3.06% | 20.29 | 21.27 | 16481 | 3419 | 1.38% |
| 2025-01-02 | 21.15 | 20.93 | -0.17 | -0.81% | 20.54 | 21.94 | 21676 | 4587 | 1.82% |
| 2024-12-31 | 21.90 | 21.10 | -0.73 | -3.34% | 21.00 | 22.17 | 16958 | 3628 | 1.42% |
| 2024-12-30 | 22.20 | 21.83 | -0.55 | -2.46% | 21.79 | 22.37 | 13712 | 3020 | 1.15% |
| 2024-12-27 | 22.04 | 22.38 | 0.17 | 0.77% | 22.04 | 22.65 | 13132 | 2949 | 1.10% |
| 2024-12-26 | 21.84 | 22.21 | 0.37 | 1.69% | 21.78 | 22.45 | 12462 | 2767 | 1.04% |