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 | 20.95 | 20.95 | -0.18 | -0.85% | 20.61 | 21.24 | 44738 | 9342 | 2.77% |
| 2025-04-02 | 21.46 | 21.13 | -0.31 | -1.45% | 21.10 | 21.62 | 45078 | 9585 | 2.64% |
| 2025-04-01 | 21.20 | 21.44 | 0.08 | 0.37% | 21.19 | 22.16 | 61988 | 13411 | 3.63% |
| 2025-03-31 | 22.67 | 21.36 | -1.75 | -7.57% | 21.35 | 22.90 | 111732 | 24415 | 6.54% |
| 2025-03-28 | 23.53 | 23.11 | -0.41 | -1.74% | 22.88 | 24.20 | 87261 | 20417 | 5.11% |
| 2025-03-27 | 24.28 | 23.52 | -1.04 | -4.23% | 23.51 | 25.03 | 128825 | 31367 | 7.54% |
| 2025-03-26 | 23.87 | 24.56 | 0.55 | 2.29% | 23.48 | 24.88 | 140477 | 34128 | 8.22% |
| 2025-03-25 | 24.01 | 24.01 | -0.39 | -1.60% | 23.90 | 25.18 | 221615 | 54401 | 12.97% |
| 2025-03-24 | 23.36 | 24.40 | 1.26 | 5.45% | 22.68 | 24.40 | 216287 | 51189 | 12.66% |
| 2025-03-21 | 22.00 | 23.14 | 0.89 | 4.00% | 21.95 | 23.76 | 166373 | 38434 | 9.74% |
| 2025-03-20 | 22.39 | 22.25 | -0.31 | -1.37% | 22.15 | 23.05 | 61805 | 13973 | 3.62% |
| 2025-03-19 | 22.31 | 22.56 | 0.08 | 0.36% | 22.15 | 22.99 | 75405 | 17064 | 4.41% |
| 2025-03-18 | 22.33 | 22.48 | 0.14 | 0.63% | 22.06 | 22.63 | 59621 | 13277 | 3.49% |
| 2025-03-17 | 22.06 | 22.34 | 0.30 | 1.36% | 22.06 | 22.90 | 62112 | 13957 | 3.64% |
| 2025-03-14 | 21.77 | 22.04 | 0.27 | 1.24% | 21.30 | 22.18 | 66242 | 14475 | 3.88% |
| 2025-03-13 | 22.59 | 21.77 | -0.81 | -3.59% | 21.58 | 22.73 | 69527 | 15308 | 4.07% |
| 2025-03-12 | 22.98 | 22.58 | -0.41 | -1.78% | 22.52 | 23.10 | 65902 | 15008 | 3.86% |
| 2025-03-11 | 23.03 | 22.99 | -0.31 | -1.33% | 22.63 | 23.17 | 60532 | 13838 | 3.54% |
| 2025-03-10 | 23.63 | 23.30 | -0.28 | -1.19% | 23.04 | 24.15 | 91514 | 21514 | 5.36% |
| 2025-03-07 | 22.48 | 23.58 | 0.87 | 3.83% | 22.08 | 23.58 | 124518 | 28503 | 7.29% |
| 2025-03-06 | 22.46 | 22.71 | 0.26 | 1.16% | 22.21 | 23.00 | 70230 | 15839 | 4.11% |
| 2025-03-05 | 23.17 | 22.45 | -0.69 | -2.98% | 22.11 | 23.18 | 83753 | 18785 | 4.90% |
| 2025-03-04 | 22.81 | 23.14 | -0.06 | -0.26% | 22.58 | 23.50 | 67434 | 15545 | 3.95% |
| 2025-03-03 | 23.25 | 23.20 | 0.18 | 0.78% | 22.82 | 23.77 | 90968 | 21295 | 5.32% |
| 2025-02-28 | 23.20 | 23.02 | -0.43 | -1.83% | 22.52 | 24.59 | 131957 | 31312 | 7.72% |
| 2025-02-27 | 23.60 | 23.45 | -0.36 | -1.51% | 23.00 | 23.70 | 95598 | 22308 | 5.60% |
| 2025-02-26 | 23.75 | 23.81 | -0.30 | -1.24% | 23.50 | 24.22 | 136237 | 32295 | 7.97% |
| 2025-02-25 | 22.42 | 24.11 | 1.57 | 6.97% | 22.10 | 24.17 | 210432 | 48830 | 12.32% |
| 2025-02-24 | 21.58 | 22.54 | 0.91 | 4.21% | 21.42 | 22.87 | 152050 | 33911 | 8.90% |
| 2025-02-21 | 21.50 | 21.63 | 0.08 | 0.37% | 21.17 | 21.71 | 73406 | 15702 | 4.30% |
| 2025-02-20 | 21.24 | 21.55 | 0.11 | 0.51% | 21.09 | 21.55 | 58017 | 12382 | 3.40% |
| 2025-02-19 | 21.05 | 21.44 | 0.37 | 1.76% | 20.94 | 21.49 | 62559 | 13330 | 3.66% |
| 2025-02-18 | 21.89 | 21.07 | -0.82 | -3.75% | 21.03 | 22.02 | 93730 | 20211 | 5.49% |
| 2025-02-17 | 21.52 | 21.89 | 0.41 | 1.91% | 21.36 | 21.99 | 90092 | 19555 | 5.27% |
| 2025-02-14 | 21.37 | 21.48 | -0.02 | -0.09% | 21.28 | 21.90 | 74069 | 15980 | 4.34% |
| 2025-02-13 | 22.06 | 21.50 | -0.55 | -2.49% | 21.44 | 22.19 | 90449 | 19639 | 5.29% |
| 2025-02-12 | 21.80 | 22.05 | 0.24 | 1.10% | 21.50 | 22.30 | 127173 | 27783 | 7.44% |
| 2025-02-11 | 22.80 | 21.81 | -0.99 | -4.34% | 21.80 | 22.94 | 167758 | 37080 | 9.82% |
| 2025-02-10 | 23.05 | 22.80 | 0.30 | 1.33% | 21.85 | 23.05 | 275343 | 61601 | 16.12% |
| 2025-02-07 | 18.96 | 22.50 | 3.75 | 20.00% | 18.80 | 22.50 | 307591 | 66340 | 18.00% |
| 2025-02-06 | 18.25 | 18.75 | 0.52 | 2.85% | 17.94 | 18.80 | 97805 | 18028 | 5.72% |
| 2025-02-05 | 18.28 | 18.23 | -0.01 | -0.05% | 17.99 | 18.50 | 89348 | 16265 | 5.23% |
| 2025-01-27 | 19.13 | 18.24 | -0.83 | -4.35% | 18.24 | 19.38 | 89707 | 16754 | 5.25% |
| 2025-01-24 | 18.55 | 19.07 | -1.91 | -9.10% | 18.55 | 19.28 | 167913 | 31720 | 9.83% |
| 2025-01-23 | 21.12 | 20.98 | -0.07 | -0.33% | 20.92 | 21.73 | 92347 | 19618 | 5.41% |
| 2025-01-22 | 22.79 | 21.05 | -1.83 | -8.00% | 20.98 | 22.79 | 127365 | 27430 | 7.46% |
| 2025-01-21 | 23.00 | 22.88 | -0.15 | -0.65% | 22.30 | 23.14 | 39861 | 9011 | 2.33% |
| 2025-01-20 | 23.16 | 23.03 | -0.06 | -0.26% | 22.89 | 23.53 | 34504 | 8004 | 2.02% |
| 2025-01-17 | 22.99 | 23.09 | -0.19 | -0.82% | 22.80 | 23.40 | 30925 | 7124 | 1.81% |
| 2025-01-16 | 23.02 | 23.28 | 0.20 | 0.87% | 22.70 | 23.58 | 41958 | 9735 | 2.46% |
| 2025-01-15 | 22.89 | 23.08 | 0.18 | 0.79% | 22.61 | 23.55 | 53533 | 12363 | 3.13% |
| 2025-01-14 | 21.95 | 22.90 | 0.89 | 4.04% | 21.95 | 22.90 | 43491 | 9803 | 2.55% |
| 2025-01-13 | 21.82 | 22.01 | 0.19 | 0.87% | 21.39 | 22.06 | 29514 | 6431 | 1.73% |
| 2025-01-10 | 22.72 | 21.82 | -0.94 | -4.13% | 21.82 | 23.02 | 46516 | 10399 | 2.72% |
| 2025-01-09 | 23.11 | 22.76 | -0.24 | -1.04% | 22.72 | 23.41 | 36869 | 8509 | 2.16% |
| 2025-01-08 | 23.47 | 23.00 | -0.47 | -2.00% | 22.30 | 23.47 | 42905 | 9856 | 2.51% |
| 2025-01-07 | 22.87 | 23.47 | 0.63 | 2.76% | 22.70 | 23.50 | 41861 | 9700 | 2.45% |
| 2025-01-06 | 22.67 | 22.84 | -0.07 | -0.31% | 22.36 | 23.23 | 31958 | 7276 | 1.87% |
| 2025-01-03 | 23.45 | 22.91 | -0.42 | -1.80% | 22.77 | 23.98 | 61798 | 14507 | 3.62% |
| 2025-01-02 | 24.23 | 23.33 | -0.81 | -3.36% | 23.07 | 24.28 | 52191 | 12347 | 3.05% |
| 2024-12-31 | 24.83 | 24.14 | -0.66 | -2.66% | 24.05 | 25.10 | 36664 | 8973 | 2.15% |
| 2024-12-30 | 25.53 | 24.80 | -0.82 | -3.20% | 24.67 | 25.61 | 54633 | 13632 | 3.20% |
| 2024-12-27 | 25.75 | 25.62 | -0.31 | -1.20% | 25.59 | 26.29 | 37305 | 9639 | 2.18% |
| 2024-12-26 | 25.76 | 25.93 | 0.13 | 0.50% | 25.61 | 26.07 | 25559 | 6612 | 1.50% |