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 | 21.70 | 21.53 | -0.44 | -2.00% | 21.41 | 22.08 | 23821 | 5168 | 2.16% |
| 2025-04-02 | 21.73 | 21.97 | 0.29 | 1.34% | 21.55 | 22.38 | 27201 | 5989 | 2.47% |
| 2025-04-01 | 21.67 | 21.68 | 0.05 | 0.23% | 21.67 | 22.10 | 27060 | 5915 | 2.46% |
| 2025-03-31 | 21.55 | 21.63 | 0.05 | 0.23% | 21.01 | 21.67 | 35046 | 7485 | 3.18% |
| 2025-03-28 | 22.55 | 21.58 | -1.05 | -4.64% | 21.57 | 22.94 | 48004 | 10551 | 4.36% |
| 2025-03-27 | 23.10 | 22.63 | -0.57 | -2.46% | 22.31 | 23.27 | 34993 | 7942 | 3.18% |
| 2025-03-26 | 22.80 | 23.20 | 0.29 | 1.27% | 22.75 | 23.46 | 41408 | 9629 | 3.76% |
| 2025-03-25 | 22.45 | 22.91 | 0.31 | 1.37% | 22.23 | 23.42 | 55184 | 12705 | 5.01% |
| 2025-03-24 | 23.70 | 22.60 | -1.30 | -5.44% | 21.87 | 23.85 | 71608 | 16230 | 6.50% |
| 2025-03-21 | 24.00 | 23.90 | -0.26 | -1.08% | 23.80 | 24.78 | 76772 | 18580 | 6.97% |
| 2025-03-20 | 23.96 | 24.16 | 0.45 | 1.90% | 23.79 | 24.66 | 76837 | 18632 | 6.98% |
| 2025-03-19 | 23.68 | 23.71 | 0.03 | 0.13% | 23.35 | 24.35 | 68848 | 16478 | 6.25% |
| 2025-03-18 | 23.25 | 23.68 | 0.43 | 1.85% | 23.25 | 23.68 | 34460 | 8086 | 3.13% |
| 2025-03-17 | 23.12 | 23.25 | 0.24 | 1.04% | 22.96 | 23.43 | 28344 | 6582 | 2.57% |
| 2025-03-14 | 22.43 | 23.01 | 0.40 | 1.77% | 22.43 | 23.08 | 35606 | 8132 | 3.23% |
| 2025-03-13 | 23.19 | 22.61 | -0.71 | -3.04% | 22.34 | 23.34 | 47820 | 10833 | 4.34% |
| 2025-03-12 | 23.57 | 23.32 | -0.08 | -0.34% | 23.20 | 23.65 | 31330 | 7333 | 2.84% |
| 2025-03-11 | 23.08 | 23.40 | 0.02 | 0.09% | 22.96 | 23.49 | 33479 | 7761 | 3.04% |
| 2025-03-10 | 23.61 | 23.38 | -0.23 | -0.97% | 23.26 | 23.83 | 35407 | 8302 | 3.22% |
| 2025-03-07 | 23.93 | 23.61 | -0.39 | -1.63% | 23.41 | 24.06 | 44791 | 10621 | 4.07% |
| 2025-03-06 | 23.91 | 24.00 | 0.22 | 0.93% | 23.75 | 24.09 | 56306 | 13479 | 5.11% |
| 2025-03-05 | 23.66 | 23.78 | 0.01 | 0.04% | 23.48 | 24.05 | 39854 | 9442 | 3.62% |
| 2025-03-04 | 23.23 | 23.77 | 0.36 | 1.54% | 23.23 | 23.78 | 43430 | 10272 | 3.94% |
| 2025-03-03 | 23.36 | 23.41 | 0.12 | 0.52% | 23.06 | 23.88 | 50483 | 11888 | 4.58% |
| 2025-02-28 | 24.09 | 23.29 | -0.98 | -4.04% | 23.09 | 24.29 | 59068 | 13945 | 5.36% |
| 2025-02-27 | 24.55 | 24.27 | -0.37 | -1.50% | 23.65 | 24.66 | 78701 | 19027 | 7.15% |
| 2025-02-26 | 24.79 | 24.64 | -0.27 | -1.08% | 24.26 | 24.80 | 95002 | 23318 | 8.63% |
| 2025-02-25 | 23.86 | 24.91 | 0.62 | 2.55% | 23.68 | 25.08 | 146674 | 36173 | 13.32% |
| 2025-02-24 | 23.30 | 24.29 | 1.00 | 4.29% | 23.14 | 24.73 | 143914 | 34774 | 13.07% |
| 2025-02-21 | 23.20 | 23.29 | 0.14 | 0.60% | 22.92 | 23.38 | 55492 | 12855 | 5.04% |
| 2025-02-20 | 22.70 | 23.15 | 0.31 | 1.36% | 22.62 | 23.25 | 56588 | 13005 | 5.14% |
| 2025-02-19 | 22.00 | 22.84 | 1.00 | 4.58% | 21.89 | 22.84 | 52968 | 11972 | 4.81% |
| 2025-02-18 | 22.75 | 21.84 | -1.01 | -4.42% | 21.79 | 22.90 | 49011 | 10930 | 4.45% |
| 2025-02-17 | 22.69 | 22.85 | 0.06 | 0.26% | 22.59 | 23.02 | 46650 | 10651 | 4.24% |
| 2025-02-14 | 22.68 | 22.79 | -0.12 | -0.52% | 22.41 | 23.22 | 66414 | 15080 | 6.03% |
| 2025-02-13 | 23.31 | 22.91 | -0.10 | -0.43% | 22.91 | 23.78 | 94887 | 22181 | 8.62% |
| 2025-02-12 | 22.54 | 23.01 | 0.40 | 1.77% | 22.48 | 23.11 | 46784 | 10727 | 4.25% |
| 2025-02-11 | 22.75 | 22.61 | -0.25 | -1.09% | 22.36 | 22.96 | 32856 | 7417 | 2.98% |
| 2025-02-10 | 22.82 | 22.86 | 0.04 | 0.18% | 22.68 | 23.10 | 45656 | 10424 | 4.15% |
| 2025-02-07 | 22.61 | 22.82 | 0.21 | 0.93% | 22.45 | 23.11 | 53387 | 12222 | 4.85% |
| 2025-02-06 | 22.00 | 22.61 | 0.51 | 2.31% | 22.00 | 22.70 | 43078 | 9695 | 3.91% |
| 2025-02-05 | 21.60 | 22.10 | 0.80 | 3.76% | 21.46 | 22.27 | 38790 | 8523 | 3.52% |
| 2025-01-27 | 22.09 | 21.30 | -0.66 | -3.01% | 21.30 | 22.29 | 27997 | 6078 | 2.54% |
| 2025-01-24 | 21.72 | 21.96 | 0.14 | 0.64% | 21.61 | 22.06 | 31207 | 6838 | 2.83% |
| 2025-01-23 | 22.12 | 21.82 | 0.00 | 0.00% | 21.82 | 22.43 | 37200 | 8243 | 3.38% |
| 2025-01-22 | 22.17 | 21.82 | -0.47 | -2.11% | 21.70 | 22.37 | 33360 | 7341 | 3.03% |
| 2025-01-21 | 22.08 | 22.29 | 0.26 | 1.18% | 21.79 | 22.32 | 33275 | 7344 | 3.02% |
| 2025-01-20 | 22.05 | 22.03 | 0.22 | 1.01% | 21.90 | 22.19 | 31129 | 6863 | 2.83% |
| 2025-01-17 | 21.85 | 21.81 | -0.09 | -0.41% | 21.70 | 22.30 | 34555 | 7589 | 3.14% |
| 2025-01-16 | 22.18 | 21.90 | -0.17 | -0.77% | 21.73 | 22.51 | 37810 | 8341 | 3.43% |
| 2025-01-15 | 22.46 | 22.07 | -0.23 | -1.03% | 22.00 | 22.46 | 30885 | 6849 | 2.80% |
| 2025-01-14 | 21.10 | 22.30 | 1.38 | 6.60% | 20.92 | 22.30 | 57484 | 12548 | 5.22% |
| 2025-01-13 | 20.41 | 20.92 | 0.11 | 0.53% | 20.10 | 21.30 | 33390 | 6934 | 3.03% |
| 2025-01-10 | 21.22 | 20.81 | -0.37 | -1.75% | 20.77 | 21.87 | 52657 | 11274 | 4.78% |
| 2025-01-09 | 21.06 | 21.18 | 0.01 | 0.05% | 21.04 | 21.42 | 30264 | 6432 | 2.75% |
| 2025-01-08 | 21.25 | 21.17 | -0.08 | -0.38% | 20.40 | 21.35 | 35738 | 7503 | 3.25% |
| 2025-01-07 | 20.35 | 21.25 | 0.88 | 4.32% | 20.30 | 21.28 | 40334 | 8403 | 3.66% |
| 2025-01-06 | 20.18 | 20.37 | -0.04 | -0.20% | 19.67 | 20.72 | 32958 | 6706 | 2.99% |
| 2025-01-03 | 21.70 | 20.41 | -1.16 | -5.38% | 20.37 | 21.70 | 47160 | 9909 | 4.28% |
| 2025-01-02 | 22.58 | 21.57 | -1.04 | -4.60% | 21.29 | 22.76 | 46164 | 10145 | 4.19% |
| 2024-12-31 | 23.78 | 22.61 | -1.18 | -4.96% | 22.58 | 23.85 | 47885 | 11040 | 4.35% |
| 2024-12-30 | 23.63 | 23.79 | 0.04 | 0.17% | 23.32 | 24.18 | 36556 | 8680 | 3.32% |
| 2024-12-27 | 24.18 | 23.75 | -0.40 | -1.66% | 23.75 | 24.51 | 56656 | 13680 | 5.14% |
| 2024-12-26 | 24.00 | 24.15 | -0.15 | -0.62% | 23.80 | 24.48 | 77192 | 18686 | 7.01% |
| 2024-12-25 | 23.30 | 24.30 | 0.83 | 3.54% | 23.10 | 25.06 | 108375 | 25999 | 9.84% |