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 | 21.60 | 22.65 | 0.74 | 3.38% | 21.60 | 23.26 | 109829 | 24832 | 12.79% |
| 2025-04-02 | 21.87 | 21.91 | -0.06 | -0.27% | 21.60 | 22.26 | 38341 | 8416 | 4.47% |
| 2025-04-01 | 21.80 | 21.97 | 0.37 | 1.71% | 21.60 | 22.45 | 54096 | 11908 | 6.30% |
| 2025-03-31 | 21.68 | 21.60 | -0.22 | -1.01% | 21.23 | 22.05 | 60559 | 13095 | 7.05% |
| 2025-03-28 | 22.51 | 21.82 | -0.96 | -4.21% | 21.71 | 22.95 | 88625 | 19722 | 10.32% |
| 2025-03-27 | 23.51 | 22.78 | -0.74 | -3.15% | 22.66 | 24.17 | 98751 | 23160 | 11.50% |
| 2025-03-26 | 23.48 | 23.52 | -0.19 | -0.80% | 22.93 | 23.96 | 90386 | 21200 | 10.53% |
| 2025-03-25 | 23.17 | 23.71 | 0.05 | 0.21% | 22.71 | 24.24 | 122017 | 28523 | 14.21% |
| 2025-03-24 | 23.00 | 23.66 | 0.70 | 3.05% | 22.88 | 24.30 | 135595 | 32093 | 15.80% |
| 2025-03-21 | 22.35 | 22.96 | 0.52 | 2.32% | 22.15 | 23.03 | 80615 | 18275 | 9.39% |
| 2025-03-20 | 22.70 | 22.44 | -0.23 | -1.01% | 22.36 | 23.10 | 57664 | 13122 | 6.72% |
| 2025-03-19 | 22.73 | 22.67 | -0.17 | -0.74% | 22.61 | 23.03 | 43910 | 10014 | 5.12% |
| 2025-03-18 | 23.02 | 22.84 | 0.03 | 0.13% | 22.62 | 23.15 | 53846 | 12280 | 6.27% |
| 2025-03-17 | 23.50 | 22.81 | -0.05 | -0.22% | 22.71 | 23.80 | 78441 | 18089 | 9.14% |
| 2025-03-14 | 22.55 | 22.86 | 0.59 | 2.65% | 22.20 | 22.98 | 95960 | 21730 | 11.18% |
| 2025-03-13 | 21.95 | 22.27 | 0.26 | 1.18% | 21.95 | 22.48 | 56270 | 12457 | 6.55% |
| 2025-03-12 | 22.46 | 22.01 | -0.34 | -1.52% | 21.95 | 22.79 | 69871 | 15534 | 8.14% |
| 2025-03-11 | 22.20 | 22.35 | -0.01 | -0.04% | 22.09 | 22.57 | 72134 | 16085 | 8.40% |
| 2025-03-10 | 21.75 | 22.36 | 0.48 | 2.19% | 21.52 | 22.64 | 94348 | 20877 | 10.99% |
| 2025-03-07 | 21.54 | 21.88 | 0.33 | 1.53% | 21.31 | 21.98 | 73825 | 16035 | 8.60% |
| 2025-03-06 | 21.14 | 21.55 | 0.55 | 2.62% | 21.01 | 21.79 | 74014 | 15883 | 8.62% |
| 2025-03-05 | 21.11 | 21.00 | -0.11 | -0.52% | 20.65 | 21.25 | 60543 | 12665 | 7.05% |
| 2025-03-04 | 21.00 | 21.11 | 0.00 | 0.00% | 20.84 | 21.28 | 48038 | 10126 | 5.60% |
| 2025-03-03 | 21.00 | 21.11 | 0.06 | 0.29% | 20.99 | 21.78 | 78585 | 16812 | 9.15% |
| 2025-02-28 | 21.09 | 21.05 | -0.23 | -1.08% | 20.91 | 21.68 | 84672 | 17971 | 9.86% |
| 2025-02-27 | 20.47 | 21.28 | 0.77 | 3.75% | 20.43 | 21.75 | 129058 | 27299 | 15.03% |
| 2025-02-26 | 20.43 | 20.51 | 0.08 | 0.39% | 20.24 | 20.74 | 43705 | 8939 | 5.09% |
| 2025-02-25 | 20.20 | 20.43 | -0.05 | -0.24% | 20.17 | 20.90 | 42249 | 8689 | 4.92% |
| 2025-02-24 | 20.18 | 20.48 | 0.15 | 0.74% | 20.16 | 20.75 | 43764 | 8925 | 5.10% |
| 2025-02-21 | 20.46 | 20.33 | -0.11 | -0.54% | 19.93 | 20.60 | 48206 | 9753 | 5.62% |
| 2025-02-20 | 20.17 | 20.44 | 0.43 | 2.15% | 20.00 | 20.86 | 53633 | 10956 | 6.25% |
| 2025-02-19 | 19.50 | 20.01 | 0.50 | 2.56% | 19.47 | 20.09 | 38986 | 7735 | 4.54% |
| 2025-02-18 | 20.55 | 19.51 | -1.09 | -5.29% | 19.46 | 20.55 | 57678 | 11499 | 6.72% |
| 2025-02-17 | 20.43 | 20.60 | 0.16 | 0.78% | 20.28 | 20.88 | 49691 | 10204 | 5.79% |
| 2025-02-14 | 21.02 | 20.44 | -0.58 | -2.76% | 20.36 | 21.30 | 61030 | 12592 | 7.11% |
| 2025-02-13 | 21.11 | 21.02 | -0.22 | -1.04% | 20.94 | 21.45 | 57172 | 12094 | 6.66% |
| 2025-02-12 | 21.03 | 21.24 | 0.18 | 0.85% | 20.85 | 21.55 | 75458 | 15961 | 8.79% |
| 2025-02-11 | 21.40 | 21.06 | -0.07 | -0.33% | 20.63 | 21.51 | 53982 | 11299 | 6.29% |
| 2025-02-10 | 20.47 | 21.13 | 0.79 | 3.88% | 20.45 | 21.14 | 65658 | 13659 | 7.65% |
| 2025-02-07 | 20.13 | 20.34 | 0.17 | 0.84% | 20.05 | 20.73 | 50420 | 10271 | 5.87% |
| 2025-02-06 | 19.93 | 20.17 | 0.34 | 1.71% | 19.45 | 20.24 | 36281 | 7222 | 4.23% |
| 2025-02-05 | 19.81 | 19.83 | 0.25 | 1.28% | 19.33 | 19.84 | 32532 | 6390 | 3.79% |
| 2025-01-27 | 20.55 | 19.58 | -0.65 | -3.21% | 19.55 | 20.64 | 39612 | 7981 | 4.61% |
| 2025-01-24 | 20.10 | 20.23 | 0.14 | 0.70% | 19.94 | 20.35 | 38824 | 7820 | 4.52% |
| 2025-01-23 | 20.40 | 20.09 | 0.09 | 0.45% | 20.09 | 20.67 | 48043 | 9792 | 5.60% |
| 2025-01-22 | 20.70 | 20.00 | -0.70 | -3.38% | 19.88 | 20.73 | 45530 | 9192 | 5.30% |
| 2025-01-21 | 20.93 | 20.70 | -0.25 | -1.19% | 20.45 | 21.29 | 42644 | 8843 | 4.97% |
| 2025-01-20 | 20.50 | 20.95 | 0.70 | 3.46% | 20.36 | 21.23 | 74906 | 15677 | 8.73% |
| 2025-01-17 | 20.30 | 20.25 | -0.16 | -0.78% | 20.11 | 20.96 | 51033 | 10444 | 5.94% |
| 2025-01-16 | 20.31 | 20.41 | 0.33 | 1.64% | 20.08 | 20.65 | 67428 | 13761 | 7.85% |
| 2025-01-15 | 19.78 | 20.08 | 0.31 | 1.57% | 19.56 | 20.50 | 74270 | 14940 | 8.65% |
| 2025-01-14 | 19.20 | 19.77 | 1.18 | 6.35% | 18.83 | 19.77 | 61832 | 11976 | 7.20% |
| 2025-01-13 | 18.61 | 18.59 | -0.06 | -0.32% | 18.00 | 18.69 | 41545 | 7664 | 4.84% |
| 2025-01-10 | 19.42 | 18.65 | -0.88 | -4.51% | 18.65 | 19.51 | 37775 | 7179 | 4.40% |
| 2025-01-09 | 19.58 | 19.53 | 0.06 | 0.31% | 19.24 | 19.68 | 28243 | 5516 | 3.29% |
| 2025-01-08 | 19.20 | 19.47 | 0.10 | 0.52% | 18.81 | 19.60 | 37184 | 7158 | 4.33% |
| 2025-01-07 | 18.95 | 19.37 | 0.54 | 2.87% | 18.90 | 19.39 | 36960 | 7076 | 4.31% |
| 2025-01-06 | 19.22 | 18.83 | -0.51 | -2.64% | 18.58 | 19.36 | 39030 | 7402 | 4.55% |
| 2025-01-03 | 21.31 | 19.34 | -1.82 | -8.60% | 19.30 | 21.49 | 72238 | 14465 | 8.41% |
| 2025-01-02 | 20.84 | 21.16 | 0.29 | 1.39% | 20.83 | 21.85 | 71524 | 15323 | 8.33% |
| 2024-12-31 | 21.76 | 20.87 | -0.68 | -3.16% | 20.81 | 22.03 | 56961 | 12210 | 6.64% |
| 2024-12-30 | 22.30 | 21.55 | -0.88 | -3.92% | 21.34 | 22.43 | 59194 | 12824 | 6.90% |
| 2024-12-27 | 22.30 | 22.43 | 0.13 | 0.58% | 22.05 | 22.72 | 49300 | 11084 | 5.74% |
| 2024-12-26 | 22.31 | 22.30 | 0.12 | 0.54% | 21.88 | 22.63 | 63200 | 14060 | 7.36% |