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 | 21.20 | 21.30 | -0.28 | -1.30% | 21.07 | 21.61 | 20172 | 4305 | 2.19% |
| 2025-04-02 | 21.65 | 21.58 | -0.10 | -0.46% | 21.50 | 21.99 | 16280 | 3535 | 1.77% |
| 2025-04-01 | 21.80 | 21.68 | -0.08 | -0.37% | 21.68 | 22.11 | 19876 | 4350 | 2.16% |
| 2025-03-31 | 21.66 | 21.76 | -0.16 | -0.73% | 21.12 | 21.84 | 30019 | 6447 | 3.26% |
| 2025-03-28 | 22.60 | 21.92 | -0.71 | -3.14% | 21.92 | 22.78 | 29132 | 6511 | 3.16% |
| 2025-03-27 | 22.65 | 22.63 | -0.14 | -0.61% | 22.01 | 22.88 | 31371 | 7039 | 3.40% |
| 2025-03-26 | 22.90 | 22.77 | 0.03 | 0.13% | 22.74 | 23.14 | 28313 | 6493 | 3.07% |
| 2025-03-25 | 23.78 | 22.74 | -0.85 | -3.60% | 22.68 | 23.78 | 39747 | 9153 | 4.31% |
| 2025-03-24 | 24.55 | 23.59 | -1.16 | -4.69% | 22.66 | 24.70 | 65185 | 15386 | 7.07% |
| 2025-03-21 | 25.30 | 24.75 | -0.69 | -2.71% | 24.56 | 25.44 | 70199 | 17545 | 7.62% |
| 2025-03-20 | 24.55 | 25.44 | 0.81 | 3.29% | 24.39 | 25.44 | 77298 | 19380 | 8.39% |
| 2025-03-19 | 25.15 | 24.63 | -0.65 | -2.57% | 24.48 | 25.15 | 49457 | 12202 | 5.37% |
| 2025-03-18 | 25.19 | 25.28 | 0.08 | 0.32% | 24.88 | 25.42 | 60844 | 15288 | 6.60% |
| 2025-03-17 | 25.68 | 25.20 | -0.63 | -2.44% | 25.20 | 25.75 | 69064 | 17538 | 7.49% |
| 2025-03-14 | 25.80 | 25.83 | 0.14 | 0.54% | 25.30 | 26.05 | 120339 | 30897 | 13.06% |
| 2025-03-13 | 24.95 | 25.69 | 0.51 | 2.03% | 24.68 | 25.75 | 100685 | 25481 | 10.93% |
| 2025-03-12 | 24.88 | 25.18 | 0.46 | 1.86% | 24.59 | 25.35 | 64206 | 16056 | 6.97% |
| 2025-03-11 | 24.36 | 24.72 | -0.17 | -0.68% | 24.28 | 24.88 | 38898 | 9566 | 4.22% |
| 2025-03-10 | 25.00 | 24.89 | -0.42 | -1.66% | 24.61 | 25.66 | 61003 | 15225 | 6.62% |
| 2025-03-07 | 24.73 | 25.31 | 0.25 | 1.00% | 24.71 | 25.90 | 100983 | 25547 | 10.96% |
| 2025-03-06 | 24.36 | 25.06 | 0.78 | 3.21% | 24.30 | 25.45 | 80076 | 19881 | 8.69% |
| 2025-03-05 | 24.56 | 24.28 | -0.16 | -0.65% | 23.90 | 24.56 | 46460 | 11225 | 5.04% |
| 2025-03-04 | 23.26 | 24.44 | 0.85 | 3.60% | 23.10 | 24.74 | 73395 | 17657 | 7.96% |
| 2025-03-03 | 23.32 | 23.59 | 0.27 | 1.16% | 23.02 | 23.89 | 55608 | 13093 | 6.03% |
| 2025-02-28 | 24.60 | 23.32 | -1.98 | -7.83% | 23.30 | 24.94 | 89597 | 21464 | 9.72% |
| 2025-02-27 | 26.10 | 25.30 | -0.57 | -2.20% | 24.45 | 26.87 | 125190 | 31791 | 13.59% |
| 2025-02-26 | 24.61 | 25.87 | 1.26 | 5.12% | 24.21 | 25.93 | 163387 | 41426 | 17.73% |
| 2025-02-25 | 23.93 | 24.61 | 0.17 | 0.70% | 23.72 | 24.85 | 64479 | 15697 | 7.00% |
| 2025-02-24 | 24.71 | 24.44 | -0.53 | -2.12% | 24.30 | 25.09 | 71357 | 17499 | 7.74% |
| 2025-02-21 | 24.80 | 24.97 | 0.10 | 0.40% | 24.23 | 25.08 | 119448 | 29454 | 12.96% |
| 2025-02-20 | 23.83 | 24.87 | 1.11 | 4.67% | 23.77 | 24.87 | 159737 | 38999 | 17.33% |
| 2025-02-19 | 22.74 | 23.76 | 0.75 | 3.26% | 22.71 | 23.78 | 86707 | 20363 | 9.41% |
| 2025-02-18 | 23.99 | 23.01 | -0.95 | -3.96% | 22.81 | 24.01 | 100465 | 23568 | 10.90% |
| 2025-02-17 | 22.35 | 23.96 | 1.52 | 6.77% | 22.35 | 23.98 | 135946 | 31574 | 14.75% |
| 2025-02-14 | 22.56 | 22.44 | -0.12 | -0.53% | 22.22 | 22.95 | 65102 | 14622 | 7.06% |
| 2025-02-13 | 23.49 | 22.56 | -1.00 | -4.24% | 22.55 | 23.49 | 89657 | 20499 | 9.73% |
| 2025-02-12 | 23.28 | 23.56 | 0.05 | 0.21% | 23.03 | 23.57 | 91926 | 21498 | 9.98% |
| 2025-02-11 | 23.09 | 23.51 | 0.56 | 2.44% | 22.71 | 23.72 | 140052 | 32730 | 15.20% |
| 2025-02-10 | 22.80 | 22.95 | 0.22 | 0.97% | 22.47 | 22.95 | 83915 | 19076 | 9.11% |
| 2025-02-07 | 22.68 | 22.73 | -0.01 | -0.04% | 22.15 | 23.19 | 116581 | 26556 | 12.65% |
| 2025-02-06 | 22.05 | 22.74 | 0.51 | 2.29% | 22.00 | 22.78 | 99840 | 22546 | 10.83% |
| 2025-02-05 | 21.63 | 22.23 | 0.78 | 3.64% | 21.03 | 22.28 | 102176 | 22279 | 11.09% |
| 2025-01-27 | 23.02 | 21.45 | -2.67 | -11.07% | 21.31 | 23.40 | 145618 | 32229 | 15.80% |
| 2025-01-24 | 23.92 | 24.12 | 0.32 | 1.34% | 23.76 | 24.94 | 133046 | 32166 | 17.41% |
| 2025-01-23 | 25.26 | 23.80 | -1.00 | -4.03% | 23.80 | 26.30 | 195155 | 49000 | 25.54% |
| 2025-01-22 | 24.74 | 24.80 | -0.12 | -0.48% | 24.51 | 25.97 | 196675 | 49592 | 25.74% |
| 2025-01-21 | 25.67 | 24.92 | -0.75 | -2.92% | 24.06 | 25.89 | 235639 | 58247 | 30.84% |
| 2025-01-20 | 27.22 | 25.67 | -0.09 | -0.35% | 25.29 | 28.28 | 349487 | 93064 | 45.73% |
| 2025-01-17 | 21.27 | 25.76 | 4.29 | 19.98% | 21.19 | 25.76 | 207496 | 51429 | 27.15% |
| 2025-01-16 | 22.19 | 21.47 | -0.67 | -3.03% | 21.14 | 22.31 | 88266 | 19087 | 11.55% |
| 2025-01-15 | 22.52 | 22.14 | -0.31 | -1.38% | 21.86 | 22.70 | 71060 | 15726 | 9.30% |
| 2025-01-14 | 21.62 | 22.45 | 1.25 | 5.90% | 21.27 | 22.53 | 91574 | 20273 | 11.98% |
| 2025-01-13 | 21.41 | 21.20 | -0.73 | -3.33% | 20.24 | 21.53 | 82921 | 17361 | 10.85% |
| 2025-01-10 | 22.61 | 21.93 | -1.46 | -6.24% | 21.73 | 23.15 | 130373 | 29337 | 17.06% |
| 2025-01-09 | 23.32 | 23.39 | -0.50 | -2.09% | 23.11 | 24.37 | 149058 | 35178 | 19.51% |
| 2025-01-08 | 22.95 | 23.89 | 0.34 | 1.44% | 22.37 | 24.12 | 173935 | 40421 | 22.76% |
| 2025-01-07 | 22.30 | 23.55 | 1.23 | 5.51% | 22.06 | 23.60 | 165186 | 37590 | 21.62% |
| 2025-01-06 | 21.07 | 22.32 | 0.67 | 3.09% | 20.22 | 22.90 | 159401 | 35068 | 20.86% |
| 2025-01-03 | 20.37 | 21.65 | 1.46 | 7.23% | 19.61 | 23.00 | 158027 | 34043 | 20.68% |
| 2025-01-02 | 20.38 | 20.19 | -0.26 | -1.27% | 19.78 | 21.15 | 62907 | 12846 | 8.23% |
| 2024-12-31 | 21.80 | 20.45 | -1.37 | -6.28% | 20.44 | 22.19 | 77147 | 16251 | 10.10% |
| 2024-12-30 | 22.20 | 21.82 | -0.49 | -2.20% | 21.36 | 22.71 | 87608 | 19286 | 11.46% |
| 2024-12-27 | 22.77 | 22.31 | -0.77 | -3.34% | 22.18 | 23.00 | 136885 | 30856 | 17.91% |
| 2024-12-26 | 21.65 | 23.08 | 1.41 | 6.51% | 21.46 | 23.86 | 169167 | 38549 | 22.14% |
| 2024-12-25 | 21.74 | 21.67 | -0.32 | -1.46% | 20.90 | 21.96 | 84709 | 18235 | 11.09% |