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 | 22.40 | 27.10 | 4.52 | 20.02% | 22.40 | 27.10 | 205664 | 52282 | 44.13% |
| 2025-04-02 | 22.95 | 22.58 | -0.38 | -1.66% | 22.52 | 23.23 | 74976 | 17073 | 16.09% |
| 2025-04-01 | 21.69 | 22.96 | 0.88 | 3.99% | 21.65 | 22.99 | 104188 | 23377 | 22.35% |
| 2025-03-31 | 21.67 | 22.08 | 1.70 | 8.34% | 21.51 | 23.88 | 106517 | 24300 | 22.85% |
| 2025-03-28 | 21.12 | 20.38 | -0.71 | -3.37% | 20.36 | 21.38 | 15943 | 3288 | 1.02% |
| 2025-03-27 | 21.65 | 21.09 | -0.36 | -1.68% | 20.85 | 21.65 | 15156 | 3204 | 0.97% |
| 2025-03-26 | 21.17 | 21.45 | 0.45 | 2.14% | 20.81 | 21.74 | 19014 | 4082 | 1.22% |
| 2025-03-25 | 20.95 | 21.00 | 0.03 | 0.14% | 20.63 | 21.30 | 18395 | 3866 | 1.18% |
| 2025-03-24 | 22.09 | 20.97 | -1.23 | -5.54% | 20.30 | 22.29 | 32431 | 6856 | 2.08% |
| 2025-03-21 | 22.71 | 22.20 | -0.59 | -2.59% | 22.05 | 22.71 | 30467 | 6797 | 1.95% |
| 2025-03-20 | 22.44 | 22.79 | 0.41 | 1.83% | 22.22 | 22.89 | 44736 | 10133 | 2.87% |
| 2025-03-19 | 22.31 | 22.38 | -0.07 | -0.31% | 22.22 | 22.66 | 17445 | 3908 | 1.12% |
| 2025-03-18 | 22.35 | 22.45 | 0.05 | 0.22% | 22.23 | 22.61 | 21977 | 4921 | 1.41% |
| 2025-03-17 | 21.99 | 22.40 | 0.40 | 1.82% | 21.90 | 22.48 | 26555 | 5914 | 1.70% |
| 2025-03-14 | 21.53 | 22.00 | 0.45 | 2.09% | 21.32 | 22.11 | 17620 | 3847 | 1.13% |
| 2025-03-13 | 21.95 | 21.55 | -0.46 | -2.09% | 21.28 | 22.01 | 17308 | 3730 | 1.11% |
| 2025-03-12 | 21.96 | 22.01 | 0.05 | 0.23% | 21.85 | 22.19 | 18944 | 4173 | 1.21% |
| 2025-03-11 | 21.73 | 21.96 | -0.20 | -0.90% | 21.61 | 22.04 | 15574 | 3401 | 1.00% |
| 2025-03-10 | 21.88 | 22.16 | 0.24 | 1.09% | 21.88 | 22.26 | 16109 | 3557 | 1.03% |
| 2025-03-07 | 22.36 | 21.92 | -0.28 | -1.26% | 21.78 | 22.41 | 20658 | 4555 | 1.32% |
| 2025-03-06 | 22.02 | 22.20 | 0.26 | 1.19% | 21.88 | 22.29 | 22519 | 4985 | 1.44% |
| 2025-03-05 | 21.95 | 21.94 | 0.08 | 0.37% | 21.52 | 21.98 | 16936 | 3684 | 1.09% |
| 2025-03-04 | 21.56 | 21.86 | 0.28 | 1.30% | 21.50 | 21.88 | 12529 | 2726 | 0.80% |
| 2025-03-03 | 21.61 | 21.58 | -0.09 | -0.42% | 21.51 | 22.06 | 17404 | 3797 | 1.12% |
| 2025-02-28 | 22.21 | 21.67 | -0.63 | -2.83% | 21.50 | 22.43 | 21612 | 4721 | 1.39% |
| 2025-02-27 | 22.89 | 22.30 | -0.56 | -2.45% | 21.88 | 22.89 | 39821 | 8902 | 2.55% |
| 2025-02-26 | 22.35 | 22.86 | 0.61 | 2.74% | 22.00 | 23.02 | 52849 | 11947 | 3.39% |
| 2025-02-25 | 21.75 | 22.25 | 0.24 | 1.09% | 21.70 | 22.50 | 30718 | 6819 | 1.97% |
| 2025-02-24 | 22.05 | 22.01 | 0.07 | 0.32% | 21.68 | 22.20 | 24866 | 5466 | 1.59% |
| 2025-02-21 | 21.68 | 21.94 | 0.26 | 1.20% | 21.26 | 21.94 | 25331 | 5476 | 1.62% |
| 2025-02-20 | 21.74 | 21.68 | -0.06 | -0.28% | 21.31 | 21.76 | 20289 | 4367 | 1.30% |
| 2025-02-19 | 21.05 | 21.74 | 0.69 | 3.28% | 20.82 | 21.98 | 21804 | 4724 | 1.40% |
| 2025-02-18 | 21.90 | 21.05 | -0.82 | -3.75% | 20.90 | 21.94 | 19833 | 4241 | 1.27% |
| 2025-02-17 | 21.45 | 21.87 | 0.66 | 3.11% | 21.40 | 21.90 | 21381 | 4637 | 1.37% |
| 2025-02-14 | 21.27 | 21.21 | -0.12 | -0.56% | 21.11 | 21.59 | 18722 | 3987 | 1.20% |
| 2025-02-13 | 22.03 | 21.33 | -0.70 | -3.18% | 21.26 | 22.12 | 31484 | 6795 | 2.02% |
| 2025-02-12 | 21.97 | 22.03 | 0.06 | 0.27% | 21.68 | 22.28 | 24392 | 5349 | 1.56% |
| 2025-02-11 | 22.30 | 21.97 | -0.36 | -1.61% | 21.95 | 22.35 | 24480 | 5400 | 1.57% |
| 2025-02-10 | 21.97 | 22.33 | 0.32 | 1.45% | 21.90 | 22.47 | 28732 | 6366 | 1.84% |
| 2025-02-07 | 21.88 | 22.01 | 0.12 | 0.55% | 21.59 | 22.30 | 37102 | 8171 | 2.38% |
| 2025-02-06 | 20.85 | 21.89 | 1.04 | 4.99% | 20.74 | 21.91 | 33120 | 7110 | 2.12% |
| 2025-02-05 | 20.50 | 20.85 | 0.52 | 2.56% | 20.38 | 20.96 | 19176 | 3980 | 1.23% |
| 2025-01-27 | 20.99 | 20.33 | -0.63 | -3.01% | 20.33 | 21.35 | 20783 | 4341 | 1.33% |
| 2025-01-24 | 20.80 | 20.96 | 0.13 | 0.62% | 20.53 | 20.98 | 21615 | 4500 | 1.39% |
| 2025-01-23 | 20.92 | 20.83 | 0.10 | 0.48% | 20.82 | 21.53 | 35532 | 7556 | 2.28% |
| 2025-01-22 | 20.78 | 20.73 | -0.14 | -0.67% | 20.60 | 21.00 | 14372 | 2985 | 0.92% |
| 2025-01-21 | 20.80 | 20.87 | 0.09 | 0.43% | 20.43 | 20.99 | 19244 | 3980 | 1.23% |
| 2025-01-20 | 20.70 | 20.78 | 0.04 | 0.19% | 20.59 | 21.17 | 24700 | 5149 | 1.58% |
| 2025-01-17 | 20.81 | 20.74 | -0.52 | -2.45% | 20.49 | 21.00 | 41363 | 8550 | 2.65% |
| 2025-01-16 | 20.50 | 21.26 | 0.84 | 4.11% | 20.35 | 21.80 | 62451 | 13145 | 4.00% |
| 2025-01-15 | 20.97 | 20.42 | -0.57 | -2.72% | 20.34 | 21.02 | 30289 | 6242 | 1.94% |
| 2025-01-14 | 20.12 | 20.99 | 0.86 | 4.27% | 20.12 | 21.00 | 44690 | 9217 | 2.86% |
| 2025-01-13 | 19.90 | 20.13 | -0.12 | -0.59% | 19.61 | 20.75 | 45239 | 9090 | 2.90% |
| 2025-01-10 | 19.54 | 20.25 | 0.71 | 3.63% | 19.39 | 22.18 | 68102 | 14084 | 4.37% |
| 2025-01-09 | 19.45 | 19.54 | 0.05 | 0.26% | 19.30 | 19.81 | 13725 | 2696 | 0.88% |
| 2025-01-08 | 19.73 | 19.49 | -0.35 | -1.76% | 18.84 | 19.82 | 24581 | 4766 | 1.58% |
| 2025-01-07 | 19.00 | 19.84 | 1.00 | 5.31% | 18.87 | 19.85 | 26785 | 5207 | 1.72% |
| 2025-01-06 | 18.76 | 18.84 | 0.08 | 0.43% | 17.99 | 19.14 | 17197 | 3215 | 1.10% |
| 2025-01-03 | 20.33 | 18.76 | -1.49 | -7.36% | 18.76 | 20.50 | 25061 | 4875 | 1.61% |
| 2025-01-02 | 20.97 | 20.25 | -0.71 | -3.39% | 19.95 | 21.32 | 20532 | 4226 | 1.32% |
| 2024-12-31 | 21.92 | 20.96 | -0.95 | -4.34% | 20.96 | 22.08 | 20619 | 4409 | 1.32% |
| 2024-12-30 | 21.90 | 21.91 | -0.20 | -0.90% | 21.30 | 22.25 | 14942 | 3268 | 0.96% |
| 2024-12-27 | 21.90 | 22.11 | 0.16 | 0.73% | 21.90 | 22.43 | 16732 | 3707 | 1.07% |
| 2024-12-26 | 21.87 | 21.95 | 0.14 | 0.64% | 21.60 | 22.27 | 18030 | 3978 | 1.16% |