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 | 21.48 | 21.08 | -0.30 | -1.40% | 20.73 | 21.62 | 12591 | 2664 | 3.51% |
| 2025-04-02 | 21.30 | 21.38 | 0.08 | 0.38% | 20.99 | 21.63 | 11595 | 2480 | 3.23% |
| 2025-04-01 | 21.00 | 21.30 | 0.32 | 1.53% | 21.00 | 21.58 | 10871 | 2316 | 3.03% |
| 2025-03-31 | 21.00 | 20.98 | -0.02 | -0.10% | 20.43 | 21.17 | 13830 | 2868 | 3.85% |
| 2025-03-28 | 21.87 | 21.00 | -0.75 | -3.45% | 20.99 | 22.04 | 14899 | 3187 | 4.15% |
| 2025-03-27 | 22.27 | 21.75 | -0.40 | -1.81% | 21.45 | 22.27 | 14692 | 3199 | 4.09% |
| 2025-03-26 | 21.88 | 22.15 | 0.31 | 1.42% | 21.66 | 22.40 | 15091 | 3343 | 4.20% |
| 2025-03-25 | 22.10 | 21.84 | 0.01 | 0.05% | 21.59 | 22.30 | 14433 | 3164 | 4.02% |
| 2025-03-24 | 22.99 | 21.83 | -1.06 | -4.63% | 21.21 | 23.05 | 21830 | 4803 | 6.08% |
| 2025-03-21 | 23.70 | 22.89 | -0.86 | -3.62% | 22.85 | 23.78 | 18169 | 4210 | 5.06% |
| 2025-03-20 | 24.07 | 23.75 | -0.24 | -1.00% | 23.67 | 24.19 | 12073 | 2891 | 3.36% |
| 2025-03-19 | 24.40 | 23.99 | -0.50 | -2.04% | 23.87 | 24.48 | 14465 | 3490 | 4.03% |
| 2025-03-18 | 24.35 | 24.49 | 0.21 | 0.86% | 24.00 | 24.50 | 16608 | 4030 | 4.63% |
| 2025-03-17 | 24.20 | 24.28 | 0.17 | 0.71% | 23.84 | 24.37 | 14190 | 3433 | 3.95% |
| 2025-03-14 | 23.75 | 24.11 | 0.37 | 1.56% | 23.26 | 24.19 | 18538 | 4407 | 5.16% |
| 2025-03-13 | 24.42 | 23.74 | -0.86 | -3.50% | 23.32 | 24.59 | 21296 | 5069 | 5.93% |
| 2025-03-12 | 24.68 | 24.60 | -0.02 | -0.08% | 24.49 | 24.98 | 18965 | 4686 | 5.28% |
| 2025-03-11 | 24.47 | 24.62 | -0.35 | -1.40% | 24.14 | 24.78 | 24596 | 6025 | 6.85% |
| 2025-03-10 | 24.55 | 24.97 | 0.59 | 2.42% | 24.29 | 25.21 | 34533 | 8591 | 9.62% |
| 2025-03-07 | 24.60 | 24.38 | -0.30 | -1.22% | 24.23 | 25.18 | 21190 | 5218 | 5.90% |
| 2025-03-06 | 24.46 | 24.68 | 0.32 | 1.31% | 24.30 | 24.88 | 22733 | 5608 | 6.33% |
| 2025-03-05 | 24.10 | 24.36 | 0.26 | 1.08% | 23.71 | 24.44 | 17509 | 4227 | 4.88% |
| 2025-03-04 | 23.57 | 24.10 | 0.71 | 3.04% | 23.20 | 24.19 | 16746 | 4008 | 4.66% |
| 2025-03-03 | 23.42 | 23.39 | 0.07 | 0.30% | 23.20 | 24.09 | 20959 | 4963 | 5.84% |
| 2025-02-28 | 24.79 | 23.32 | -1.41 | -5.70% | 23.14 | 24.84 | 25806 | 6164 | 7.19% |
| 2025-02-27 | 25.05 | 24.73 | -0.20 | -0.80% | 24.31 | 25.30 | 25274 | 6265 | 7.04% |
| 2025-02-26 | 24.99 | 24.93 | 0.04 | 0.16% | 24.67 | 25.24 | 25151 | 6269 | 7.00% |
| 2025-02-25 | 24.30 | 24.89 | 0.16 | 0.65% | 24.26 | 25.47 | 28451 | 7092 | 7.92% |
| 2025-02-24 | 24.71 | 24.73 | 0.00 | 0.00% | 24.23 | 25.10 | 26226 | 6480 | 7.30% |
| 2025-02-21 | 24.26 | 24.73 | 0.34 | 1.39% | 24.10 | 25.37 | 34954 | 8630 | 9.74% |
| 2025-02-20 | 24.20 | 24.39 | 0.52 | 2.18% | 23.66 | 24.47 | 19809 | 4774 | 5.52% |
| 2025-02-19 | 23.30 | 23.87 | 0.57 | 2.45% | 23.19 | 23.97 | 20121 | 4781 | 5.60% |
| 2025-02-18 | 24.13 | 23.30 | -0.86 | -3.56% | 23.08 | 24.42 | 23615 | 5629 | 6.58% |
| 2025-02-17 | 23.63 | 24.16 | 0.27 | 1.13% | 23.63 | 24.36 | 17128 | 4127 | 4.77% |
| 2025-02-14 | 23.76 | 23.89 | 0.04 | 0.17% | 23.72 | 24.16 | 16351 | 3914 | 4.55% |
| 2025-02-13 | 24.70 | 23.85 | -0.86 | -3.48% | 23.80 | 24.90 | 26451 | 6406 | 7.37% |
| 2025-02-12 | 24.50 | 24.71 | 0.16 | 0.65% | 24.36 | 24.85 | 19140 | 4701 | 5.33% |
| 2025-02-11 | 25.13 | 24.55 | -0.58 | -2.31% | 24.40 | 25.14 | 27465 | 6772 | 7.65% |
| 2025-02-10 | 24.25 | 25.13 | 1.23 | 5.15% | 23.82 | 25.13 | 32746 | 8027 | 9.12% |
| 2025-02-07 | 24.12 | 23.90 | -0.06 | -0.25% | 23.61 | 24.46 | 28425 | 6838 | 7.92% |
| 2025-02-06 | 23.09 | 23.96 | 0.78 | 3.36% | 23.00 | 24.10 | 21426 | 5075 | 5.97% |
| 2025-02-05 | 22.55 | 23.18 | 0.77 | 3.44% | 22.55 | 23.36 | 19141 | 4423 | 5.33% |
| 2025-01-27 | 23.00 | 22.41 | -0.58 | -2.52% | 22.22 | 23.50 | 18189 | 4152 | 5.07% |
| 2025-01-24 | 22.26 | 22.99 | 0.93 | 4.22% | 21.76 | 23.17 | 22973 | 5173 | 6.40% |
| 2025-01-23 | 22.60 | 22.06 | -0.13 | -0.59% | 22.06 | 22.93 | 24817 | 5582 | 6.91% |
| 2025-01-22 | 23.30 | 22.19 | -1.26 | -5.37% | 21.90 | 23.30 | 29977 | 6742 | 8.35% |
| 2025-01-21 | 23.75 | 23.45 | -0.32 | -1.35% | 23.23 | 24.17 | 17586 | 4130 | 4.90% |
| 2025-01-20 | 23.71 | 23.77 | 0.18 | 0.76% | 23.31 | 24.01 | 17985 | 4255 | 5.01% |
| 2025-01-17 | 23.60 | 23.59 | -0.14 | -0.59% | 23.35 | 23.93 | 14576 | 3442 | 4.06% |
| 2025-01-16 | 24.24 | 23.73 | -0.35 | -1.45% | 23.56 | 24.67 | 19043 | 4573 | 5.30% |
| 2025-01-15 | 24.57 | 24.08 | -0.48 | -1.95% | 24.00 | 24.75 | 17626 | 4283 | 4.91% |
| 2025-01-14 | 23.27 | 24.56 | 1.43 | 6.18% | 23.27 | 24.56 | 21188 | 5102 | 5.90% |
| 2025-01-13 | 22.69 | 23.13 | 0.20 | 0.87% | 21.70 | 23.38 | 19075 | 4302 | 5.31% |
| 2025-01-10 | 24.06 | 22.93 | -1.28 | -5.29% | 22.88 | 24.65 | 23138 | 5519 | 6.44% |
| 2025-01-09 | 23.91 | 24.21 | 0.30 | 1.25% | 23.54 | 24.45 | 16063 | 3894 | 4.47% |
| 2025-01-08 | 24.78 | 23.91 | -0.89 | -3.59% | 23.12 | 24.78 | 25229 | 6042 | 7.03% |
| 2025-01-07 | 23.99 | 24.80 | 0.90 | 3.77% | 23.79 | 24.86 | 24883 | 6066 | 6.93% |
| 2025-01-06 | 25.76 | 23.90 | -2.10 | -8.08% | 23.56 | 25.76 | 31329 | 7675 | 8.73% |
| 2025-01-03 | 27.20 | 26.00 | -1.20 | -4.41% | 25.70 | 27.65 | 32944 | 8639 | 9.18% |
| 2025-01-02 | 27.62 | 27.20 | -0.45 | -1.63% | 26.83 | 28.35 | 28400 | 7847 | 7.91% |
| 2024-12-31 | 29.01 | 27.65 | -1.36 | -4.69% | 27.55 | 29.63 | 34630 | 9757 | 9.64% |
| 2024-12-30 | 29.81 | 29.01 | -1.52 | -4.98% | 28.63 | 30.48 | 47128 | 13749 | 13.13% |
| 2024-12-27 | 28.80 | 30.53 | 1.56 | 5.38% | 28.78 | 31.83 | 70282 | 21402 | 19.57% |
| 2024-12-26 | 28.05 | 28.97 | 0.59 | 2.08% | 28.05 | 29.12 | 40524 | 11659 | 11.29% |
| 2024-12-25 | 29.51 | 28.38 | -0.52 | -1.80% | 27.80 | 29.79 | 44819 | 12867 | 12.48% |