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 | 21.41 | 21.37 | -0.21 | -0.97% | 21.10 | 21.68 | 42956 | 9196 | 0.82% |
| 2025-04-02 | 21.45 | 21.58 | 0.08 | 0.37% | 21.40 | 21.95 | 61814 | 13379 | 1.18% |
| 2025-04-01 | 20.91 | 21.50 | 0.57 | 2.72% | 20.90 | 21.99 | 92683 | 19959 | 1.76% |
| 2025-03-31 | 21.39 | 20.93 | -0.57 | -2.65% | 20.75 | 21.49 | 61566 | 12961 | 1.17% |
| 2025-03-28 | 21.78 | 21.50 | -0.30 | -1.38% | 21.47 | 22.34 | 87384 | 19109 | 1.66% |
| 2025-03-27 | 21.43 | 21.80 | 0.32 | 1.49% | 21.33 | 21.84 | 66690 | 14418 | 1.27% |
| 2025-03-26 | 21.50 | 21.48 | -0.03 | -0.14% | 21.37 | 21.62 | 36117 | 7750 | 0.69% |
| 2025-03-25 | 21.60 | 21.51 | 0.00 | 0.00% | 21.34 | 21.61 | 39790 | 8546 | 0.76% |
| 2025-03-24 | 21.36 | 21.51 | 0.08 | 0.37% | 21.25 | 21.57 | 65390 | 14009 | 1.24% |
| 2025-03-21 | 22.86 | 21.43 | -1.93 | -8.26% | 21.25 | 22.87 | 142657 | 31222 | 2.71% |
| 2025-03-20 | 23.38 | 23.36 | -0.02 | -0.09% | 23.24 | 23.66 | 42135 | 9866 | 0.80% |
| 2025-03-19 | 23.73 | 23.38 | -0.34 | -1.43% | 23.32 | 23.81 | 49671 | 11690 | 0.95% |
| 2025-03-18 | 23.88 | 23.72 | -0.11 | -0.46% | 23.69 | 24.04 | 40356 | 9611 | 0.77% |
| 2025-03-17 | 24.10 | 23.83 | -0.16 | -0.67% | 23.65 | 24.15 | 52019 | 12375 | 0.99% |
| 2025-03-14 | 23.38 | 23.99 | 0.53 | 2.26% | 23.30 | 24.00 | 55773 | 13245 | 1.06% |
| 2025-03-13 | 23.39 | 23.46 | 0.20 | 0.86% | 23.21 | 23.73 | 39406 | 9239 | 0.75% |
| 2025-03-12 | 23.33 | 23.26 | -0.15 | -0.64% | 23.22 | 23.47 | 31960 | 7447 | 0.61% |
| 2025-03-11 | 23.49 | 23.41 | -0.23 | -0.97% | 23.18 | 23.49 | 29198 | 6812 | 0.56% |
| 2025-03-10 | 23.39 | 23.64 | 0.41 | 1.76% | 23.23 | 23.76 | 49726 | 11694 | 0.95% |
| 2025-03-07 | 23.33 | 23.23 | -0.16 | -0.68% | 23.03 | 23.34 | 30887 | 7155 | 0.59% |
| 2025-03-06 | 23.70 | 23.39 | -0.12 | -0.51% | 23.30 | 23.90 | 58771 | 13797 | 1.12% |
| 2025-03-05 | 23.91 | 23.51 | -0.40 | -1.67% | 23.32 | 23.91 | 25989 | 6107 | 0.49% |
| 2025-03-04 | 23.69 | 23.91 | 0.19 | 0.80% | 23.53 | 24.00 | 21430 | 5110 | 0.41% |
| 2025-03-03 | 23.32 | 23.72 | 0.26 | 1.11% | 23.32 | 24.24 | 38216 | 9110 | 0.73% |
| 2025-02-28 | 24.30 | 23.46 | -0.87 | -3.58% | 23.34 | 24.47 | 37592 | 8934 | 0.72% |
| 2025-02-27 | 24.43 | 24.33 | -0.17 | -0.69% | 23.90 | 24.46 | 36763 | 8887 | 0.70% |
| 2025-02-26 | 23.93 | 24.50 | 0.56 | 2.34% | 23.71 | 25.00 | 56647 | 13708 | 1.08% |
| 2025-02-25 | 24.27 | 23.94 | -0.56 | -2.29% | 23.81 | 24.27 | 39051 | 9367 | 0.74% |
| 2025-02-24 | 24.98 | 24.50 | -0.28 | -1.13% | 24.31 | 24.99 | 40279 | 9881 | 0.77% |
| 2025-02-21 | 24.66 | 24.78 | 0.10 | 0.41% | 24.53 | 25.30 | 49737 | 12370 | 0.95% |
| 2025-02-20 | 24.67 | 24.68 | -0.07 | -0.28% | 24.45 | 25.14 | 46750 | 11572 | 0.89% |
| 2025-02-19 | 24.63 | 24.75 | -0.05 | -0.20% | 24.35 | 25.02 | 51672 | 12739 | 0.98% |
| 2025-02-18 | 24.17 | 24.80 | 0.52 | 2.14% | 23.96 | 25.67 | 77028 | 19163 | 1.47% |
| 2025-02-17 | 24.90 | 24.28 | -0.67 | -2.69% | 24.12 | 25.02 | 58741 | 14375 | 1.12% |
| 2025-02-14 | 23.86 | 24.95 | 0.92 | 3.83% | 23.85 | 25.65 | 69106 | 17292 | 1.31% |
| 2025-02-13 | 23.59 | 24.03 | 0.44 | 1.87% | 23.35 | 24.19 | 41187 | 9814 | 0.78% |
| 2025-02-12 | 23.62 | 23.59 | -0.05 | -0.21% | 23.33 | 23.72 | 22350 | 5251 | 0.43% |
| 2025-02-11 | 23.90 | 23.64 | -0.27 | -1.13% | 23.37 | 24.01 | 26123 | 6156 | 0.50% |
| 2025-02-10 | 23.96 | 23.91 | 0.08 | 0.34% | 23.31 | 24.18 | 41804 | 9941 | 0.80% |
| 2025-02-07 | 23.60 | 23.83 | 0.23 | 0.97% | 23.46 | 23.98 | 37358 | 8882 | 0.71% |
| 2025-02-06 | 23.71 | 23.60 | -0.21 | -0.88% | 23.35 | 23.71 | 37605 | 8865 | 0.72% |
| 2025-02-05 | 23.50 | 23.81 | 0.52 | 2.23% | 23.32 | 23.92 | 27051 | 6404 | 0.51% |
| 2025-01-27 | 23.18 | 23.29 | 0.09 | 0.39% | 23.12 | 23.59 | 20918 | 4884 | 0.40% |
| 2025-01-24 | 22.82 | 23.20 | 0.38 | 1.67% | 22.63 | 23.23 | 20298 | 4667 | 0.39% |
| 2025-01-23 | 22.95 | 22.82 | 0.10 | 0.44% | 22.60 | 23.22 | 24891 | 5719 | 0.47% |
| 2025-01-22 | 23.03 | 22.72 | -0.37 | -1.60% | 22.49 | 23.05 | 27204 | 6184 | 0.52% |
| 2025-01-21 | 23.45 | 23.09 | -0.23 | -0.99% | 22.95 | 23.55 | 22687 | 5249 | 0.43% |
| 2025-01-20 | 23.28 | 23.32 | 0.27 | 1.17% | 23.10 | 23.69 | 31196 | 7291 | 0.59% |
| 2025-01-17 | 22.93 | 23.05 | 0.00 | 0.00% | 22.84 | 23.28 | 20434 | 4705 | 0.39% |
| 2025-01-16 | 23.29 | 23.05 | -0.15 | -0.65% | 22.88 | 23.68 | 24850 | 5780 | 0.47% |
| 2025-01-15 | 23.70 | 23.20 | -0.55 | -2.32% | 23.10 | 23.72 | 22888 | 5339 | 0.44% |
| 2025-01-14 | 23.26 | 23.75 | 0.50 | 2.15% | 23.05 | 23.78 | 24919 | 5851 | 0.47% |
| 2025-01-13 | 22.87 | 23.25 | 0.27 | 1.17% | 22.79 | 23.48 | 24800 | 5759 | 0.47% |
| 2025-01-10 | 23.40 | 22.98 | -0.44 | -1.88% | 22.97 | 23.59 | 14895 | 3461 | 0.28% |
| 2025-01-09 | 23.62 | 23.42 | -0.32 | -1.35% | 23.29 | 23.95 | 25317 | 5964 | 0.48% |
| 2025-01-08 | 23.85 | 23.74 | -0.18 | -0.75% | 23.07 | 24.06 | 23737 | 5605 | 0.45% |
| 2025-01-07 | 24.31 | 23.92 | -0.49 | -2.01% | 23.74 | 24.40 | 21152 | 5065 | 0.40% |
| 2025-01-06 | 23.70 | 24.41 | 0.76 | 3.21% | 23.66 | 24.92 | 33332 | 8132 | 0.63% |
| 2025-01-03 | 23.99 | 23.65 | -0.26 | -1.09% | 23.56 | 24.32 | 28997 | 6960 | 0.55% |
| 2025-01-02 | 24.28 | 23.91 | -0.30 | -1.24% | 23.65 | 24.69 | 35273 | 8542 | 0.67% |
| 2024-12-31 | 25.00 | 24.21 | -0.79 | -3.16% | 24.20 | 25.15 | 23187 | 5695 | 0.44% |
| 2024-12-30 | 25.27 | 25.00 | -0.50 | -1.96% | 24.88 | 25.69 | 27597 | 6952 | 0.53% |
| 2024-12-27 | 25.80 | 25.50 | -0.31 | -1.20% | 25.41 | 25.95 | 27868 | 7133 | 0.53% |
| 2024-12-26 | 26.28 | 25.81 | -0.56 | -2.12% | 25.81 | 26.47 | 17478 | 4558 | 0.33% |