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 | 21.17 | 21.03 | -0.35 | -1.64% | 20.88 | 21.44 | 49189 | 10395 | 2.91% |
| 2025-04-02 | 21.05 | 21.38 | 0.23 | 1.09% | 21.01 | 21.77 | 33490 | 7198 | 1.98% |
| 2025-04-01 | 21.55 | 21.15 | -0.40 | -1.86% | 20.99 | 21.67 | 44954 | 9585 | 2.66% |
| 2025-03-31 | 21.43 | 21.55 | 0.05 | 0.23% | 20.65 | 21.70 | 67151 | 14222 | 3.97% |
| 2025-03-28 | 21.61 | 21.50 | -0.20 | -0.92% | 21.37 | 22.08 | 45535 | 9857 | 2.69% |
| 2025-03-27 | 21.73 | 21.70 | -0.03 | -0.14% | 21.43 | 22.27 | 67536 | 14763 | 3.99% |
| 2025-03-26 | 21.80 | 21.73 | -0.07 | -0.32% | 21.63 | 22.37 | 59220 | 12981 | 3.50% |
| 2025-03-25 | 22.23 | 21.80 | -0.43 | -1.93% | 21.76 | 22.50 | 66185 | 14584 | 3.91% |
| 2025-03-24 | 22.75 | 22.23 | -0.66 | -2.88% | 21.67 | 23.00 | 113251 | 25137 | 6.69% |
| 2025-03-21 | 23.80 | 22.89 | -0.61 | -2.60% | 22.74 | 24.27 | 176264 | 41334 | 10.42% |
| 2025-03-20 | 22.95 | 23.50 | 0.39 | 1.69% | 22.68 | 24.49 | 161568 | 38203 | 9.55% |
| 2025-03-19 | 23.41 | 23.11 | -0.53 | -2.24% | 22.79 | 23.79 | 103757 | 24044 | 6.13% |
| 2025-03-18 | 22.88 | 23.64 | 0.74 | 3.23% | 22.82 | 24.85 | 175465 | 41841 | 10.37% |
| 2025-03-17 | 22.82 | 22.90 | 0.43 | 1.91% | 22.49 | 23.50 | 87448 | 19996 | 5.17% |
| 2025-03-14 | 22.81 | 22.47 | -0.69 | -2.98% | 22.30 | 22.89 | 113109 | 25505 | 6.68% |
| 2025-03-13 | 22.62 | 23.16 | 0.43 | 1.89% | 21.71 | 23.37 | 149962 | 33660 | 8.86% |
| 2025-03-12 | 22.95 | 22.73 | -0.28 | -1.22% | 22.70 | 23.60 | 102919 | 23750 | 6.08% |
| 2025-03-11 | 22.89 | 23.01 | -0.44 | -1.88% | 22.47 | 23.30 | 118057 | 26939 | 6.98% |
| 2025-03-10 | 22.02 | 23.45 | 1.19 | 5.35% | 21.61 | 23.54 | 187897 | 42357 | 11.10% |
| 2025-03-07 | 22.88 | 22.26 | -0.22 | -0.98% | 22.15 | 24.10 | 226794 | 52111 | 13.40% |
| 2025-03-06 | 21.80 | 22.48 | 0.84 | 3.88% | 21.65 | 23.06 | 170243 | 38090 | 10.06% |
| 2025-03-05 | 21.30 | 21.64 | 0.29 | 1.36% | 20.85 | 21.80 | 106211 | 22684 | 6.28% |
| 2025-03-04 | 20.98 | 21.35 | 0.28 | 1.33% | 20.98 | 22.10 | 98135 | 21194 | 5.80% |
| 2025-03-03 | 21.91 | 21.07 | -0.44 | -2.05% | 20.95 | 22.18 | 113228 | 24451 | 6.69% |
| 2025-02-28 | 22.22 | 21.51 | -1.26 | -5.53% | 20.99 | 22.50 | 168924 | 36389 | 9.98% |
| 2025-02-27 | 23.58 | 22.77 | -0.85 | -3.60% | 22.58 | 24.18 | 214405 | 49876 | 12.67% |
| 2025-02-26 | 21.26 | 23.62 | 2.16 | 10.07% | 20.66 | 24.60 | 318805 | 72170 | 18.84% |
| 2025-02-25 | 20.67 | 21.46 | -0.64 | -2.90% | 20.65 | 22.74 | 243491 | 52822 | 14.39% |
| 2025-02-24 | 20.70 | 22.10 | 2.88 | 14.98% | 20.28 | 22.99 | 353307 | 76363 | 20.88% |
| 2025-02-21 | 17.88 | 19.22 | 1.25 | 6.96% | 17.71 | 19.50 | 152212 | 28511 | 8.99% |
| 2025-02-20 | 17.92 | 17.97 | 0.05 | 0.28% | 17.85 | 18.18 | 29309 | 5271 | 1.73% |
| 2025-02-19 | 17.39 | 17.92 | 0.40 | 2.28% | 17.39 | 17.97 | 28709 | 5101 | 1.70% |
| 2025-02-18 | 17.79 | 17.52 | -0.34 | -1.90% | 17.40 | 17.82 | 29604 | 5208 | 1.75% |
| 2025-02-17 | 17.49 | 17.86 | 0.42 | 2.41% | 17.43 | 18.07 | 48462 | 8639 | 2.86% |
| 2025-02-14 | 17.40 | 17.44 | -0.02 | -0.11% | 17.27 | 17.63 | 23936 | 4170 | 1.41% |
| 2025-02-13 | 17.72 | 17.46 | -0.32 | -1.80% | 17.41 | 17.97 | 27135 | 4772 | 1.60% |
| 2025-02-12 | 17.89 | 17.78 | -0.20 | -1.11% | 17.58 | 18.04 | 40807 | 7254 | 2.41% |
| 2025-02-11 | 17.63 | 17.98 | 0.31 | 1.75% | 17.56 | 18.00 | 36212 | 6449 | 2.14% |
| 2025-02-10 | 17.51 | 17.67 | 0.18 | 1.03% | 17.30 | 17.72 | 33718 | 5894 | 1.99% |
| 2025-02-07 | 17.01 | 17.49 | 0.42 | 2.46% | 16.92 | 17.92 | 52684 | 9214 | 3.11% |
| 2025-02-06 | 16.64 | 17.07 | 0.40 | 2.40% | 16.56 | 17.08 | 29704 | 5000 | 1.76% |
| 2025-02-05 | 16.59 | 16.67 | 0.16 | 0.97% | 16.53 | 16.74 | 15801 | 2629 | 0.93% |
| 2025-01-27 | 16.67 | 16.51 | -0.16 | -0.96% | 16.48 | 16.88 | 23584 | 3932 | 1.39% |
| 2025-01-24 | 16.65 | 16.67 | 0.01 | 0.06% | 16.49 | 16.80 | 33011 | 5476 | 1.95% |
| 2025-01-23 | 16.72 | 16.66 | 0.09 | 0.54% | 16.63 | 16.95 | 24193 | 4069 | 1.43% |
| 2025-01-22 | 16.66 | 16.57 | -0.13 | -0.78% | 16.50 | 16.70 | 13206 | 2188 | 0.78% |
| 2025-01-21 | 16.88 | 16.70 | -0.10 | -0.60% | 16.49 | 16.94 | 18985 | 3166 | 1.12% |
| 2025-01-20 | 16.57 | 16.80 | 0.28 | 1.69% | 16.50 | 16.87 | 21671 | 3627 | 1.28% |
| 2025-01-17 | 16.40 | 16.52 | 0.05 | 0.30% | 16.38 | 16.76 | 25347 | 4180 | 1.50% |
| 2025-01-16 | 16.55 | 16.47 | -0.01 | -0.06% | 16.25 | 16.79 | 21940 | 3620 | 1.30% |
| 2025-01-15 | 16.36 | 16.48 | -0.04 | -0.24% | 16.36 | 16.84 | 28429 | 4713 | 1.68% |
| 2025-01-14 | 15.85 | 16.52 | 0.67 | 4.23% | 15.85 | 16.53 | 27570 | 4480 | 1.63% |
| 2025-01-13 | 15.50 | 15.85 | 0.24 | 1.54% | 15.20 | 15.88 | 16641 | 2593 | 0.98% |
| 2025-01-10 | 16.02 | 15.61 | -0.51 | -3.16% | 15.59 | 16.25 | 19834 | 3147 | 1.17% |
| 2025-01-09 | 16.13 | 16.12 | -0.01 | -0.06% | 15.96 | 16.22 | 15629 | 2521 | 0.92% |
| 2025-01-08 | 16.17 | 16.13 | -0.12 | -0.74% | 15.70 | 16.26 | 20467 | 3282 | 1.21% |
| 2025-01-07 | 16.05 | 16.25 | 0.20 | 1.25% | 15.92 | 16.28 | 18323 | 2960 | 1.08% |
| 2025-01-06 | 16.04 | 16.05 | 0.01 | 0.06% | 15.61 | 16.24 | 16396 | 2617 | 0.97% |
| 2025-01-03 | 16.63 | 16.04 | -0.45 | -2.73% | 16.00 | 16.81 | 25082 | 4085 | 1.48% |
| 2025-01-02 | 16.95 | 16.49 | -0.42 | -2.48% | 16.28 | 17.14 | 25954 | 4343 | 1.53% |
| 2024-12-31 | 17.46 | 16.91 | -0.55 | -3.15% | 16.84 | 17.55 | 24835 | 4263 | 1.47% |
| 2024-12-30 | 17.60 | 17.46 | -0.19 | -1.08% | 17.44 | 17.87 | 23442 | 4127 | 1.39% |
| 2024-12-27 | 17.55 | 17.65 | 0.06 | 0.34% | 17.50 | 17.78 | 18118 | 3198 | 1.07% |
| 2024-12-26 | 17.27 | 17.59 | 0.31 | 1.79% | 17.25 | 17.81 | 18887 | 3322 | 1.12% |