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 | 21.85 | 21.78 | -0.38 | -1.71% | 21.30 | 22.22 | 35424 | 7707 | 6.64% |
| 2025-04-02 | 22.11 | 22.16 | 0.05 | 0.23% | 21.99 | 22.45 | 29277 | 6512 | 5.49% |
| 2025-04-01 | 21.98 | 22.11 | 0.12 | 0.55% | 21.98 | 22.42 | 35182 | 7808 | 6.60% |
| 2025-03-31 | 21.98 | 21.99 | 0.01 | 0.05% | 21.24 | 22.14 | 49662 | 10774 | 9.31% |
| 2025-03-28 | 23.22 | 21.98 | -1.43 | -6.11% | 21.88 | 23.44 | 80281 | 17980 | 15.05% |
| 2025-03-27 | 24.76 | 23.41 | -1.71 | -6.81% | 23.30 | 25.24 | 94690 | 22726 | 17.76% |
| 2025-03-26 | 23.97 | 25.12 | 0.57 | 2.32% | 23.97 | 25.91 | 101355 | 25304 | 19.01% |
| 2025-03-25 | 26.03 | 24.55 | -2.27 | -8.46% | 24.45 | 27.18 | 115776 | 29749 | 21.71% |
| 2025-03-24 | 25.10 | 26.82 | 1.27 | 4.97% | 23.98 | 26.96 | 139318 | 35133 | 26.12% |
| 2025-03-21 | 24.15 | 25.55 | 1.16 | 4.76% | 23.66 | 25.63 | 131218 | 32735 | 24.61% |
| 2025-03-20 | 23.85 | 24.39 | 0.34 | 1.41% | 23.75 | 24.80 | 66142 | 16134 | 12.40% |
| 2025-03-19 | 24.23 | 24.05 | -0.07 | -0.29% | 23.80 | 24.48 | 47612 | 11496 | 8.93% |
| 2025-03-18 | 24.06 | 24.12 | 0.06 | 0.25% | 23.70 | 24.18 | 48621 | 11646 | 9.12% |
| 2025-03-17 | 24.00 | 24.06 | 0.22 | 0.92% | 23.55 | 24.27 | 57898 | 13897 | 10.86% |
| 2025-03-14 | 24.00 | 23.84 | -0.01 | -0.04% | 23.24 | 24.00 | 66225 | 15658 | 12.42% |
| 2025-03-13 | 24.50 | 23.85 | -0.73 | -2.97% | 23.53 | 24.51 | 82004 | 19592 | 15.38% |
| 2025-03-12 | 25.42 | 24.58 | -0.78 | -3.08% | 24.55 | 25.46 | 93837 | 23399 | 17.60% |
| 2025-03-11 | 24.80 | 25.36 | -0.22 | -0.86% | 24.48 | 26.62 | 109680 | 27863 | 20.57% |
| 2025-03-10 | 24.00 | 25.58 | 1.11 | 4.54% | 23.98 | 27.50 | 162437 | 41310 | 30.46% |
| 2025-03-07 | 23.33 | 24.47 | 0.94 | 3.99% | 23.03 | 24.78 | 128368 | 30743 | 24.07% |
| 2025-03-06 | 23.20 | 23.53 | 0.03 | 0.13% | 23.04 | 24.00 | 114857 | 26916 | 21.54% |
| 2025-03-05 | 23.16 | 23.50 | 0.96 | 4.26% | 22.77 | 23.98 | 132821 | 31025 | 24.91% |
| 2025-03-04 | 22.40 | 22.54 | 0.18 | 0.81% | 22.00 | 22.79 | 71513 | 16006 | 13.41% |
| 2025-03-03 | 21.25 | 22.36 | 1.17 | 5.52% | 21.25 | 23.60 | 82761 | 18526 | 15.52% |
| 2025-02-28 | 21.92 | 21.19 | -0.81 | -3.68% | 21.18 | 21.97 | 43336 | 9334 | 8.13% |
| 2025-02-27 | 22.43 | 22.00 | -0.51 | -2.27% | 21.69 | 22.45 | 57773 | 12719 | 10.83% |
| 2025-02-26 | 22.50 | 22.51 | -0.16 | -0.71% | 22.20 | 22.74 | 73382 | 16470 | 13.76% |
| 2025-02-25 | 21.79 | 22.67 | 0.53 | 2.39% | 21.70 | 22.84 | 95600 | 21493 | 17.93% |
| 2025-02-24 | 21.44 | 22.14 | 0.67 | 3.12% | 21.12 | 22.44 | 91866 | 20119 | 17.23% |
| 2025-02-21 | 21.23 | 21.47 | 0.19 | 0.89% | 21.05 | 21.48 | 58005 | 12372 | 10.88% |
| 2025-02-20 | 21.32 | 21.28 | -0.03 | -0.14% | 20.98 | 21.32 | 42797 | 9064 | 8.03% |
| 2025-02-19 | 20.50 | 21.31 | 0.84 | 4.10% | 20.34 | 21.31 | 58153 | 12251 | 10.90% |
| 2025-02-18 | 21.00 | 20.47 | -0.51 | -2.43% | 20.36 | 21.15 | 39804 | 8269 | 7.46% |
| 2025-02-17 | 20.85 | 20.98 | 0.27 | 1.30% | 20.61 | 20.98 | 41700 | 8664 | 7.82% |
| 2025-02-14 | 20.72 | 20.71 | 0.06 | 0.29% | 20.51 | 20.94 | 37812 | 7831 | 7.09% |
| 2025-02-13 | 21.25 | 20.65 | -0.63 | -2.96% | 20.61 | 21.25 | 46394 | 9689 | 8.70% |
| 2025-02-12 | 20.75 | 21.28 | 0.33 | 1.58% | 20.71 | 21.45 | 49884 | 10555 | 9.35% |
| 2025-02-11 | 21.00 | 20.95 | -0.11 | -0.52% | 20.75 | 21.08 | 40720 | 8513 | 7.64% |
| 2025-02-10 | 20.87 | 21.06 | 0.33 | 1.59% | 20.54 | 21.06 | 57783 | 12019 | 10.84% |
| 2025-02-07 | 20.46 | 20.73 | 0.33 | 1.62% | 20.23 | 20.88 | 59256 | 12246 | 11.11% |
| 2025-02-06 | 19.86 | 20.40 | 0.48 | 2.41% | 19.86 | 20.43 | 44330 | 8947 | 8.31% |
| 2025-02-05 | 20.10 | 19.92 | 0.04 | 0.20% | 19.88 | 20.30 | 30253 | 6075 | 5.67% |
| 2025-01-27 | 20.39 | 19.88 | -0.31 | -1.54% | 19.62 | 20.42 | 40036 | 8004 | 7.51% |
| 2025-01-24 | 19.69 | 20.19 | 0.35 | 1.76% | 19.55 | 20.20 | 44103 | 8773 | 8.27% |
| 2025-01-23 | 20.25 | 19.84 | -0.47 | -2.31% | 19.76 | 20.66 | 73449 | 14878 | 13.77% |
| 2025-01-22 | 20.46 | 20.31 | -0.23 | -1.12% | 20.19 | 20.77 | 48324 | 9891 | 9.06% |
| 2025-01-21 | 20.43 | 20.54 | 0.25 | 1.23% | 19.95 | 20.62 | 55430 | 11252 | 10.39% |
| 2025-01-20 | 19.85 | 20.29 | 0.69 | 3.52% | 19.80 | 20.43 | 66943 | 13522 | 12.55% |
| 2025-01-17 | 19.85 | 19.60 | -0.25 | -1.26% | 19.17 | 19.85 | 52888 | 10301 | 9.92% |
| 2025-01-16 | 20.01 | 19.85 | -0.11 | -0.55% | 19.55 | 20.45 | 60752 | 12151 | 11.39% |
| 2025-01-15 | 20.33 | 19.96 | -0.36 | -1.77% | 19.89 | 20.44 | 54764 | 10997 | 10.27% |
| 2025-01-14 | 19.33 | 20.32 | 1.15 | 6.00% | 19.21 | 20.35 | 79194 | 15752 | 14.85% |
| 2025-01-13 | 19.60 | 19.17 | -0.99 | -4.91% | 18.66 | 19.60 | 73293 | 14009 | 13.74% |
| 2025-01-10 | 21.84 | 20.16 | -2.34 | -10.40% | 20.15 | 22.35 | 111953 | 23853 | 20.99% |
| 2025-01-09 | 23.42 | 22.50 | -1.37 | -5.74% | 22.50 | 23.97 | 119970 | 27784 | 22.50% |
| 2025-01-08 | 22.52 | 23.87 | 0.77 | 3.33% | 22.40 | 24.25 | 164522 | 38655 | 30.85% |
| 2025-01-07 | 22.71 | 23.10 | -0.25 | -1.07% | 21.81 | 23.20 | 143334 | 32275 | 26.88% |
| 2025-01-06 | 21.39 | 23.35 | 1.65 | 7.60% | 20.01 | 23.35 | 175587 | 39193 | 32.93% |
| 2025-01-03 | 21.00 | 21.70 | 0.92 | 4.43% | 20.52 | 22.42 | 115114 | 25003 | 21.59% |
| 2025-01-02 | 21.37 | 20.78 | -0.59 | -2.76% | 19.95 | 21.46 | 58092 | 12085 | 10.89% |
| 2024-12-31 | 21.80 | 21.37 | -0.49 | -2.24% | 21.04 | 22.01 | 80086 | 17233 | 15.02% |
| 2024-12-30 | 20.60 | 21.86 | 0.97 | 4.64% | 20.24 | 21.86 | 98019 | 20913 | 18.38% |
| 2024-12-27 | 20.64 | 20.89 | 0.14 | 0.67% | 20.64 | 21.23 | 50910 | 10664 | 9.55% |
| 2024-12-26 | 20.35 | 20.75 | 0.09 | 0.44% | 19.90 | 20.91 | 51796 | 10708 | 9.71% |