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 | 21.45 | 21.55 | 0.05 | 0.23% | 21.27 | 21.70 | 9508 | 2045 | 0.61% |
| 2025-04-02 | 21.51 | 21.50 | -0.13 | -0.60% | 21.45 | 21.80 | 10919 | 2361 | 0.70% |
| 2025-04-01 | 21.05 | 21.63 | 0.62 | 2.95% | 21.00 | 21.80 | 18213 | 3925 | 1.16% |
| 2025-03-31 | 21.00 | 21.01 | -0.08 | -0.38% | 20.59 | 21.10 | 12415 | 2586 | 0.79% |
| 2025-03-28 | 21.91 | 21.09 | -0.92 | -4.18% | 21.08 | 22.00 | 20231 | 4326 | 1.29% |
| 2025-03-27 | 21.88 | 22.01 | 0.01 | 0.05% | 21.62 | 22.11 | 14723 | 3226 | 0.94% |
| 2025-03-26 | 21.68 | 22.00 | 0.43 | 1.99% | 21.50 | 22.02 | 14254 | 3118 | 0.91% |
| 2025-03-25 | 21.26 | 21.57 | 0.31 | 1.46% | 21.07 | 21.57 | 13246 | 2831 | 0.85% |
| 2025-03-24 | 21.41 | 21.26 | -0.25 | -1.16% | 20.86 | 21.73 | 12106 | 2573 | 0.77% |
| 2025-03-21 | 21.74 | 21.51 | -0.23 | -1.06% | 21.48 | 21.92 | 9611 | 2078 | 0.61% |
| 2025-03-20 | 21.80 | 21.74 | -0.09 | -0.41% | 21.66 | 21.99 | 9839 | 2145 | 0.63% |
| 2025-03-19 | 21.95 | 21.83 | -0.22 | -1.00% | 21.71 | 22.11 | 10744 | 2347 | 0.69% |
| 2025-03-18 | 21.92 | 22.05 | 0.13 | 0.59% | 21.80 | 22.14 | 11705 | 2571 | 0.75% |
| 2025-03-17 | 21.65 | 21.92 | 0.38 | 1.76% | 21.48 | 21.99 | 17217 | 3750 | 1.10% |
| 2025-03-14 | 21.30 | 21.54 | 0.28 | 1.32% | 21.03 | 21.56 | 16457 | 3504 | 1.05% |
| 2025-03-13 | 21.57 | 21.26 | -0.22 | -1.02% | 21.20 | 21.65 | 12414 | 2643 | 0.79% |
| 2025-03-12 | 21.60 | 21.48 | -0.09 | -0.42% | 21.45 | 21.73 | 6767 | 1457 | 0.43% |
| 2025-03-11 | 21.36 | 21.57 | -0.05 | -0.23% | 21.23 | 21.58 | 7192 | 1540 | 0.46% |
| 2025-03-10 | 21.55 | 21.62 | 0.01 | 0.05% | 21.51 | 21.79 | 7084 | 1533 | 0.45% |
| 2025-03-07 | 21.65 | 21.61 | -0.15 | -0.69% | 21.50 | 21.80 | 9125 | 1976 | 0.58% |
| 2025-03-06 | 21.52 | 21.76 | 0.27 | 1.26% | 21.46 | 21.79 | 12686 | 2747 | 0.81% |
| 2025-03-05 | 21.57 | 21.49 | -0.10 | -0.46% | 21.21 | 21.60 | 8116 | 1734 | 0.52% |
| 2025-03-04 | 21.36 | 21.59 | 0.36 | 1.70% | 21.11 | 21.66 | 10894 | 2329 | 0.70% |
| 2025-03-03 | 21.09 | 21.23 | 0.17 | 0.81% | 21.00 | 21.39 | 12324 | 2615 | 0.79% |
| 2025-02-28 | 21.10 | 21.06 | -0.15 | -0.71% | 20.72 | 21.27 | 16832 | 3537 | 1.08% |
| 2025-02-27 | 21.47 | 21.21 | -0.21 | -0.98% | 20.81 | 21.50 | 16883 | 3558 | 1.08% |
| 2025-02-26 | 21.58 | 21.42 | -0.08 | -0.37% | 21.26 | 21.99 | 23710 | 5135 | 1.52% |
| 2025-02-25 | 20.95 | 21.50 | 0.37 | 1.75% | 20.87 | 21.75 | 24033 | 5138 | 1.54% |
| 2025-02-24 | 20.74 | 21.13 | 0.37 | 1.78% | 20.69 | 21.31 | 15144 | 3177 | 0.97% |
| 2025-02-21 | 20.81 | 20.76 | 0.09 | 0.44% | 20.46 | 20.86 | 9892 | 2047 | 0.63% |
| 2025-02-20 | 20.50 | 20.67 | 0.11 | 0.54% | 20.48 | 20.85 | 7449 | 1540 | 0.48% |
| 2025-02-19 | 20.20 | 20.56 | 0.36 | 1.78% | 20.20 | 20.61 | 8071 | 1648 | 0.52% |
| 2025-02-18 | 20.72 | 20.20 | -0.53 | -2.56% | 20.10 | 20.78 | 9104 | 1861 | 0.58% |
| 2025-02-17 | 20.40 | 20.73 | 0.24 | 1.17% | 20.40 | 20.81 | 12590 | 2600 | 0.80% |
| 2025-02-14 | 20.45 | 20.49 | 0.05 | 0.24% | 20.36 | 20.63 | 7415 | 1519 | 0.47% |
| 2025-02-13 | 20.85 | 20.44 | -0.34 | -1.64% | 20.44 | 20.85 | 9245 | 1901 | 0.59% |
| 2025-02-12 | 20.51 | 20.78 | 0.00 | 0.00% | 20.51 | 20.88 | 9418 | 1953 | 0.60% |
| 2025-02-11 | 20.60 | 20.78 | 0.03 | 0.14% | 20.56 | 20.87 | 9878 | 2044 | 0.63% |
| 2025-02-10 | 20.62 | 20.75 | 0.08 | 0.39% | 20.59 | 20.84 | 10502 | 2173 | 0.67% |
| 2025-02-07 | 20.51 | 20.67 | 0.20 | 0.98% | 20.40 | 20.73 | 13304 | 2739 | 0.85% |
| 2025-02-06 | 20.30 | 20.47 | 0.22 | 1.09% | 20.13 | 20.47 | 10698 | 2178 | 0.68% |
| 2025-02-05 | 20.28 | 20.25 | 0.03 | 0.15% | 20.13 | 20.44 | 7469 | 1513 | 0.48% |
| 2025-01-27 | 20.32 | 20.22 | 0.01 | 0.05% | 20.20 | 20.58 | 8962 | 1825 | 0.57% |
| 2025-01-24 | 20.18 | 20.21 | 0.06 | 0.30% | 20.01 | 20.27 | 6855 | 1379 | 0.44% |
| 2025-01-23 | 20.19 | 20.15 | 0.15 | 0.75% | 20.10 | 20.47 | 10344 | 2101 | 0.66% |
| 2025-01-22 | 20.45 | 20.00 | -0.35 | -1.72% | 19.95 | 20.45 | 6419 | 1287 | 0.41% |
| 2025-01-21 | 20.54 | 20.35 | -0.01 | -0.05% | 20.10 | 20.54 | 4926 | 996 | 0.31% |
| 2025-01-20 | 20.38 | 20.36 | 0.20 | 0.99% | 20.18 | 20.59 | 6177 | 1260 | 0.39% |
| 2025-01-17 | 20.10 | 20.16 | -0.03 | -0.15% | 19.90 | 20.34 | 5907 | 1188 | 0.38% |
| 2025-01-16 | 20.29 | 20.19 | 0.13 | 0.65% | 20.06 | 20.38 | 7512 | 1521 | 0.48% |
| 2025-01-15 | 19.97 | 20.06 | 0.09 | 0.45% | 19.91 | 20.28 | 8160 | 1641 | 0.52% |
| 2025-01-14 | 19.59 | 19.97 | 0.53 | 2.73% | 19.46 | 19.98 | 8079 | 1600 | 0.52% |
| 2025-01-13 | 19.81 | 19.44 | -0.25 | -1.27% | 19.16 | 19.83 | 7590 | 1472 | 0.49% |
| 2025-01-10 | 19.99 | 19.69 | -0.32 | -1.60% | 19.69 | 20.12 | 6150 | 1221 | 0.39% |
| 2025-01-09 | 20.48 | 20.01 | -0.19 | -0.94% | 19.90 | 20.48 | 5975 | 1200 | 0.38% |
| 2025-01-08 | 20.21 | 20.20 | -0.02 | -0.10% | 19.74 | 20.58 | 6670 | 1346 | 0.43% |
| 2025-01-07 | 20.15 | 20.22 | 0.22 | 1.10% | 19.77 | 20.22 | 6677 | 1336 | 0.43% |
| 2025-01-06 | 19.75 | 20.00 | 0.24 | 1.21% | 19.18 | 20.14 | 8303 | 1643 | 0.53% |
| 2025-01-03 | 20.48 | 19.76 | -0.59 | -2.90% | 19.70 | 20.66 | 12230 | 2461 | 0.78% |
| 2025-01-02 | 20.85 | 20.35 | -0.62 | -2.96% | 20.23 | 21.15 | 9425 | 1952 | 0.60% |
| 2024-12-31 | 21.46 | 20.97 | -0.38 | -1.78% | 20.92 | 21.65 | 8893 | 1892 | 0.57% |
| 2024-12-30 | 21.42 | 21.35 | -0.07 | -0.33% | 21.08 | 21.58 | 6544 | 1396 | 0.42% |
| 2024-12-27 | 21.22 | 21.42 | 0.20 | 0.94% | 21.16 | 21.61 | 6462 | 1385 | 0.41% |
| 2024-12-26 | 20.96 | 21.22 | 0.26 | 1.24% | 20.90 | 21.45 | 6522 | 1388 | 0.42% |