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 | 21.54 | 20.70 | -1.02 | -4.70% | 20.54 | 21.80 | 93120 | 19627 | 6.20% |
| 2025-04-02 | 21.02 | 21.72 | 0.65 | 3.08% | 21.02 | 22.11 | 85113 | 18461 | 5.66% |
| 2025-04-01 | 21.20 | 21.07 | 0.12 | 0.57% | 20.81 | 21.99 | 107951 | 23259 | 7.18% |
| 2025-03-31 | 21.38 | 20.95 | -0.67 | -3.10% | 20.00 | 21.58 | 144279 | 29815 | 9.60% |
| 2025-03-28 | 22.00 | 21.62 | -0.41 | -1.86% | 21.60 | 22.44 | 70622 | 15497 | 4.70% |
| 2025-03-27 | 22.67 | 22.03 | -0.76 | -3.33% | 21.98 | 22.80 | 73225 | 16343 | 4.87% |
| 2025-03-26 | 22.01 | 22.79 | 0.61 | 2.75% | 21.87 | 23.47 | 100847 | 23176 | 6.71% |
| 2025-03-25 | 22.72 | 22.18 | -0.64 | -2.80% | 22.10 | 23.15 | 95014 | 21365 | 6.32% |
| 2025-03-24 | 23.94 | 22.82 | -1.68 | -6.86% | 22.13 | 23.96 | 168467 | 38630 | 11.21% |
| 2025-03-21 | 26.45 | 24.50 | -2.44 | -9.06% | 24.50 | 26.48 | 196915 | 50087 | 13.10% |
| 2025-03-20 | 26.00 | 26.94 | 0.49 | 1.85% | 25.38 | 27.50 | 228872 | 60639 | 15.23% |
| 2025-03-19 | 25.50 | 26.45 | 1.00 | 3.93% | 24.84 | 27.10 | 237733 | 62115 | 15.82% |
| 2025-03-18 | 25.43 | 25.45 | 0.06 | 0.24% | 24.60 | 25.80 | 138917 | 35059 | 9.24% |
| 2025-03-17 | 25.03 | 25.39 | 0.44 | 1.76% | 24.60 | 25.62 | 161685 | 40569 | 10.76% |
| 2025-03-14 | 24.16 | 24.95 | 0.67 | 2.76% | 23.55 | 25.33 | 172325 | 42201 | 11.47% |
| 2025-03-13 | 26.31 | 24.28 | -2.07 | -7.86% | 23.33 | 26.59 | 264832 | 64691 | 17.62% |
| 2025-03-12 | 27.92 | 26.35 | -0.58 | -2.15% | 26.13 | 27.96 | 205596 | 55381 | 13.68% |
| 2025-03-11 | 26.70 | 26.93 | -0.57 | -2.07% | 26.12 | 28.09 | 202851 | 54422 | 13.50% |
| 2025-03-10 | 28.17 | 27.50 | -0.70 | -2.48% | 26.76 | 29.30 | 261118 | 73169 | 17.37% |
| 2025-03-07 | 26.46 | 28.20 | 2.11 | 8.09% | 26.19 | 28.76 | 359988 | 99170 | 23.95% |
| 2025-03-06 | 23.50 | 26.09 | 2.97 | 12.85% | 23.20 | 26.98 | 374485 | 95345 | 24.92% |
| 2025-03-05 | 22.55 | 23.12 | 0.65 | 2.89% | 21.93 | 23.16 | 141368 | 31735 | 9.41% |
| 2025-03-04 | 21.80 | 22.47 | 0.03 | 0.13% | 21.80 | 23.20 | 112560 | 25530 | 7.49% |
| 2025-03-03 | 22.16 | 22.44 | 0.36 | 1.63% | 21.67 | 23.38 | 160453 | 36342 | 10.68% |
| 2025-02-28 | 25.40 | 22.08 | -2.68 | -10.82% | 22.00 | 25.48 | 234711 | 54267 | 15.62% |
| 2025-02-27 | 25.00 | 24.76 | -0.77 | -3.02% | 23.90 | 25.98 | 258077 | 64267 | 17.17% |
| 2025-02-26 | 24.00 | 25.53 | 2.55 | 11.10% | 24.00 | 26.71 | 395716 | 100695 | 26.33% |
| 2025-02-25 | 21.32 | 22.98 | 1.14 | 5.22% | 21.31 | 23.35 | 202827 | 45731 | 13.50% |
| 2025-02-24 | 22.50 | 21.84 | -0.88 | -3.87% | 21.50 | 22.87 | 179010 | 39111 | 11.91% |
| 2025-02-21 | 22.62 | 22.72 | -0.03 | -0.13% | 22.20 | 23.30 | 182726 | 41580 | 12.16% |
| 2025-02-20 | 21.58 | 22.75 | 1.57 | 7.41% | 21.28 | 23.20 | 280311 | 62394 | 18.65% |
| 2025-02-19 | 20.20 | 21.18 | 1.01 | 5.01% | 20.20 | 21.18 | 140427 | 29277 | 9.34% |
| 2025-02-18 | 20.89 | 20.17 | -0.83 | -3.95% | 20.11 | 21.14 | 105010 | 21567 | 6.99% |
| 2025-02-17 | 19.98 | 21.00 | 0.86 | 4.27% | 19.95 | 21.08 | 135476 | 27973 | 9.01% |
| 2025-02-14 | 21.27 | 20.14 | -1.20 | -5.62% | 19.96 | 21.46 | 147414 | 30353 | 9.81% |
| 2025-02-13 | 22.05 | 21.34 | -0.66 | -3.00% | 21.05 | 22.15 | 123237 | 26473 | 8.20% |
| 2025-02-12 | 21.90 | 22.00 | 0.38 | 1.76% | 21.18 | 22.38 | 173293 | 38003 | 11.53% |
| 2025-02-11 | 20.55 | 21.62 | 0.88 | 4.24% | 20.07 | 22.50 | 258469 | 55192 | 17.20% |
| 2025-02-10 | 19.94 | 20.74 | 0.69 | 3.44% | 19.63 | 20.90 | 197583 | 40030 | 13.15% |
| 2025-02-07 | 20.06 | 20.05 | -0.36 | -1.76% | 19.68 | 20.41 | 193453 | 38563 | 12.87% |
| 2025-02-06 | 18.49 | 20.41 | 1.82 | 9.79% | 18.38 | 20.46 | 211623 | 41794 | 14.08% |
| 2025-02-05 | 18.99 | 18.59 | -0.15 | -0.80% | 18.51 | 19.06 | 82987 | 15604 | 5.52% |
| 2025-01-27 | 19.61 | 18.74 | -0.76 | -3.90% | 18.62 | 19.80 | 81556 | 15497 | 5.43% |
| 2025-01-24 | 18.95 | 19.50 | 0.48 | 2.52% | 18.91 | 20.00 | 136238 | 26525 | 9.07% |
| 2025-01-23 | 19.49 | 19.02 | -0.38 | -1.96% | 19.01 | 19.76 | 134375 | 26038 | 8.94% |
| 2025-01-22 | 19.55 | 19.40 | -0.49 | -2.46% | 19.20 | 20.55 | 198582 | 39424 | 13.21% |
| 2025-01-21 | 19.40 | 19.89 | 0.73 | 3.81% | 18.92 | 19.89 | 168733 | 32939 | 11.23% |
| 2025-01-20 | 18.88 | 19.16 | 0.39 | 2.08% | 18.75 | 19.45 | 115525 | 22043 | 7.69% |
| 2025-01-17 | 18.31 | 18.77 | 0.28 | 1.51% | 18.31 | 19.06 | 85021 | 15981 | 5.66% |
| 2025-01-16 | 19.07 | 18.49 | -0.30 | -1.60% | 18.34 | 19.11 | 76679 | 14316 | 5.10% |
| 2025-01-15 | 19.37 | 18.79 | -0.27 | -1.42% | 18.68 | 19.37 | 86903 | 16437 | 5.78% |
| 2025-01-14 | 17.71 | 19.06 | 1.42 | 8.05% | 17.71 | 19.09 | 143252 | 26654 | 9.53% |
| 2025-01-13 | 17.38 | 17.64 | -0.27 | -1.51% | 17.30 | 18.18 | 109821 | 19441 | 7.31% |
| 2025-01-10 | 17.65 | 17.91 | 0.02 | 0.11% | 17.50 | 18.90 | 185172 | 33793 | 12.32% |
| 2025-01-09 | 17.17 | 17.89 | 0.76 | 4.44% | 16.55 | 18.33 | 180001 | 31458 | 11.98% |
| 2025-01-08 | 16.62 | 17.13 | 0.41 | 2.45% | 16.23 | 17.33 | 116751 | 19640 | 7.77% |
| 2025-01-07 | 15.80 | 16.72 | 1.08 | 6.91% | 15.65 | 16.76 | 91309 | 14889 | 6.08% |
| 2025-01-06 | 15.81 | 15.64 | -0.23 | -1.45% | 15.10 | 16.00 | 47726 | 7451 | 3.18% |
| 2025-01-03 | 17.45 | 15.87 | -1.58 | -9.05% | 15.87 | 17.47 | 99741 | 16492 | 6.64% |
| 2025-01-02 | 18.20 | 17.45 | -0.93 | -5.06% | 17.27 | 18.44 | 104509 | 18605 | 6.95% |
| 2024-12-31 | 18.78 | 18.38 | 0.08 | 0.44% | 18.35 | 19.68 | 127564 | 24058 | 8.49% |
| 2024-12-30 | 18.60 | 18.30 | -0.38 | -2.03% | 18.10 | 19.00 | 64536 | 11887 | 4.29% |
| 2024-12-27 | 18.73 | 18.68 | 0.03 | 0.16% | 18.46 | 19.02 | 69813 | 13078 | 4.65% |
| 2024-12-26 | 17.91 | 18.65 | 0.63 | 3.50% | 17.78 | 19.20 | 110588 | 20739 | 7.36% |
| 2024-12-25 | 19.00 | 18.02 | -1.04 | -5.46% | 17.75 | 19.31 | 123984 | 22672 | 8.25% |