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 | 20.73 | 21.40 | 0.60 | 2.88% | 20.51 | 21.50 | 15266 | 3204 | 0.84% |
| 2025-04-02 | 20.63 | 20.80 | 0.07 | 0.34% | 20.63 | 21.24 | 8176 | 1711 | 0.45% |
| 2025-04-01 | 20.43 | 20.73 | 0.37 | 1.82% | 20.33 | 20.87 | 10165 | 2101 | 0.56% |
| 2025-03-31 | 20.90 | 20.36 | -0.53 | -2.54% | 19.88 | 20.90 | 22589 | 4573 | 1.24% |
| 2025-03-28 | 21.50 | 20.89 | -0.62 | -2.88% | 20.89 | 21.60 | 9048 | 1909 | 0.50% |
| 2025-03-27 | 21.89 | 21.51 | -0.18 | -0.83% | 21.20 | 21.89 | 8913 | 1910 | 0.49% |
| 2025-03-26 | 21.83 | 21.69 | 0.23 | 1.07% | 21.24 | 22.05 | 10302 | 2246 | 0.57% |
| 2025-03-25 | 22.22 | 21.46 | -0.80 | -3.59% | 21.40 | 22.35 | 13288 | 2897 | 0.73% |
| 2025-03-24 | 22.35 | 22.26 | -0.09 | -0.40% | 21.90 | 22.95 | 17468 | 3905 | 0.96% |
| 2025-03-21 | 22.47 | 22.35 | -0.33 | -1.46% | 22.22 | 22.88 | 12367 | 2775 | 0.68% |
| 2025-03-20 | 22.44 | 22.68 | 0.13 | 0.58% | 22.05 | 22.75 | 8470 | 1901 | 0.47% |
| 2025-03-19 | 22.71 | 22.55 | -0.18 | -0.79% | 22.35 | 22.80 | 7661 | 1723 | 0.42% |
| 2025-03-18 | 22.60 | 22.73 | 0.13 | 0.58% | 22.23 | 23.05 | 14228 | 3235 | 0.78% |
| 2025-03-17 | 22.79 | 22.60 | 0.29 | 1.30% | 22.00 | 22.79 | 6512 | 1464 | 0.36% |
| 2025-03-14 | 22.45 | 22.31 | -0.14 | -0.62% | 21.90 | 22.47 | 12101 | 2691 | 0.66% |
| 2025-03-13 | 22.99 | 22.45 | -0.41 | -1.79% | 22.25 | 22.99 | 8761 | 1968 | 0.48% |
| 2025-03-12 | 22.88 | 22.86 | 0.13 | 0.57% | 22.31 | 23.00 | 11902 | 2696 | 0.65% |
| 2025-03-11 | 22.65 | 22.73 | 0.13 | 0.58% | 22.28 | 22.79 | 14153 | 3181 | 0.78% |
| 2025-03-10 | 23.10 | 22.60 | -0.43 | -1.87% | 22.40 | 23.26 | 20824 | 4728 | 1.14% |
| 2025-03-07 | 22.88 | 23.03 | 0.04 | 0.17% | 22.77 | 23.59 | 24803 | 5753 | 1.36% |
| 2025-03-06 | 23.00 | 22.99 | -0.03 | -0.13% | 22.76 | 23.30 | 17030 | 3914 | 0.94% |
| 2025-03-05 | 23.00 | 23.02 | -0.14 | -0.60% | 22.60 | 23.36 | 20098 | 4595 | 1.10% |
| 2025-03-04 | 22.76 | 23.16 | 0.40 | 1.76% | 22.35 | 23.86 | 32140 | 7459 | 1.77% |
| 2025-03-03 | 21.62 | 22.76 | 1.15 | 5.32% | 21.62 | 23.89 | 48255 | 11031 | 2.65% |
| 2025-02-28 | 21.74 | 21.61 | -0.13 | -0.60% | 21.41 | 22.44 | 19272 | 4203 | 1.06% |
| 2025-02-27 | 20.94 | 21.74 | 0.88 | 4.22% | 20.90 | 21.80 | 21267 | 4572 | 1.17% |
| 2025-02-26 | 21.26 | 20.86 | -0.17 | -0.81% | 20.76 | 21.60 | 15597 | 3292 | 0.86% |
| 2025-02-25 | 21.02 | 21.03 | 0.02 | 0.10% | 20.75 | 21.27 | 12864 | 2702 | 0.71% |
| 2025-02-24 | 20.57 | 21.01 | 0.44 | 2.14% | 20.09 | 21.05 | 21506 | 4442 | 1.18% |
| 2025-02-21 | 20.89 | 20.57 | -0.26 | -1.25% | 20.44 | 20.90 | 13779 | 2843 | 0.76% |
| 2025-02-20 | 20.58 | 20.83 | 0.25 | 1.21% | 20.42 | 20.88 | 11758 | 2430 | 0.65% |
| 2025-02-19 | 20.22 | 20.58 | 0.36 | 1.78% | 20.17 | 20.65 | 10038 | 2050 | 0.55% |
| 2025-02-18 | 20.50 | 20.22 | -0.28 | -1.37% | 20.17 | 20.80 | 11414 | 2323 | 0.63% |
| 2025-02-17 | 20.22 | 20.50 | 0.30 | 1.49% | 20.12 | 20.67 | 11327 | 2309 | 0.62% |
| 2025-02-14 | 20.20 | 20.20 | 0.00 | 0.00% | 20.10 | 20.49 | 9620 | 1953 | 0.53% |
| 2025-02-13 | 21.42 | 20.20 | -1.06 | -4.99% | 20.20 | 21.42 | 20801 | 4324 | 1.14% |
| 2025-02-12 | 21.26 | 21.26 | 0.00 | 0.00% | 20.80 | 21.88 | 15336 | 3294 | 0.84% |
| 2025-02-11 | 21.34 | 21.26 | -0.10 | -0.47% | 20.89 | 21.40 | 15542 | 3287 | 0.85% |
| 2025-02-10 | 21.48 | 21.36 | -0.10 | -0.47% | 21.20 | 21.75 | 13978 | 2993 | 0.77% |
| 2025-02-07 | 21.55 | 21.46 | -0.19 | -0.88% | 21.40 | 21.93 | 19471 | 4218 | 1.07% |
| 2025-02-06 | 21.60 | 21.65 | 0.05 | 0.23% | 21.14 | 21.65 | 15740 | 3370 | 0.86% |
| 2025-02-05 | 21.29 | 21.60 | 0.30 | 1.41% | 21.11 | 21.83 | 15084 | 3244 | 0.83% |
| 2025-01-27 | 20.94 | 21.30 | 0.55 | 2.65% | 20.64 | 21.40 | 17820 | 3755 | 0.98% |
| 2025-01-24 | 21.39 | 20.75 | -0.62 | -2.90% | 20.70 | 21.56 | 23054 | 4820 | 1.27% |
| 2025-01-23 | 21.17 | 21.37 | 0.53 | 2.54% | 21.00 | 22.35 | 36433 | 7935 | 2.00% |
| 2025-01-22 | 20.93 | 20.84 | -0.11 | -0.53% | 20.56 | 21.07 | 9161 | 1910 | 0.50% |
| 2025-01-21 | 21.32 | 20.95 | -0.23 | -1.09% | 20.70 | 21.33 | 15492 | 3247 | 0.85% |
| 2025-01-20 | 21.00 | 21.18 | 0.04 | 0.19% | 20.99 | 21.49 | 17565 | 3733 | 0.96% |
| 2025-01-17 | 20.47 | 21.14 | 0.54 | 2.62% | 20.29 | 21.17 | 15779 | 3273 | 0.87% |
| 2025-01-16 | 20.99 | 20.60 | -0.50 | -2.37% | 20.52 | 21.39 | 18819 | 3927 | 1.03% |
| 2025-01-15 | 21.98 | 21.10 | -0.90 | -4.09% | 20.78 | 21.98 | 30655 | 6509 | 1.68% |
| 2025-01-14 | 21.70 | 22.00 | 0.30 | 1.38% | 21.50 | 22.43 | 44586 | 9765 | 2.45% |
| 2025-01-13 | 22.10 | 21.70 | -0.73 | -3.25% | 21.18 | 22.43 | 45309 | 9815 | 2.49% |
| 2025-01-10 | 20.15 | 22.43 | 2.08 | 10.22% | 20.05 | 22.72 | 54296 | 11787 | 2.98% |
| 2025-01-09 | 20.55 | 20.35 | -0.42 | -2.02% | 20.35 | 20.87 | 13315 | 2740 | 0.73% |
| 2025-01-08 | 20.30 | 20.77 | 0.28 | 1.37% | 19.71 | 20.85 | 17593 | 3578 | 0.97% |
| 2025-01-07 | 19.83 | 20.49 | 0.47 | 2.35% | 19.61 | 20.50 | 12823 | 2574 | 0.70% |
| 2025-01-06 | 20.20 | 20.02 | -0.49 | -2.39% | 19.56 | 20.20 | 12175 | 2428 | 0.67% |
| 2025-01-03 | 20.45 | 20.51 | 0.03 | 0.15% | 19.70 | 20.60 | 13480 | 2720 | 0.74% |
| 2025-01-02 | 20.89 | 20.48 | -0.39 | -1.87% | 19.86 | 20.95 | 17051 | 3466 | 0.94% |
| 2024-12-31 | 20.87 | 20.87 | -0.02 | -0.10% | 20.75 | 21.69 | 14481 | 3062 | 0.80% |
| 2024-12-30 | 21.00 | 20.89 | -0.25 | -1.18% | 20.68 | 21.24 | 9843 | 2055 | 0.54% |
| 2024-12-27 | 20.18 | 21.14 | 0.92 | 4.55% | 20.00 | 21.31 | 24456 | 5108 | 1.34% |
| 2024-12-26 | 19.84 | 20.22 | 0.37 | 1.86% | 19.84 | 20.72 | 18044 | 3677 | 0.99% |