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 | 21.30 | 21.30 | -0.10 | -0.47% | 21.18 | 21.60 | 147019 | 31385 | 3.05% |
| 2025-04-02 | 21.29 | 21.40 | -0.02 | -0.09% | 21.28 | 21.55 | 144686 | 30977 | 3.01% |
| 2025-04-01 | 21.43 | 21.42 | 0.03 | 0.14% | 21.03 | 21.55 | 200015 | 42669 | 4.15% |
| 2025-03-31 | 21.78 | 21.39 | -0.50 | -2.28% | 21.30 | 22.05 | 255035 | 54971 | 5.30% |
| 2025-03-28 | 21.82 | 21.89 | -0.09 | -0.41% | 21.74 | 22.26 | 290098 | 63578 | 6.03% |
| 2025-03-27 | 21.48 | 21.98 | 0.42 | 1.95% | 21.29 | 22.54 | 467432 | 103065 | 9.71% |
| 2025-03-26 | 21.85 | 21.56 | -0.34 | -1.55% | 21.52 | 22.04 | 229066 | 49898 | 4.76% |
| 2025-03-25 | 22.25 | 21.90 | -0.55 | -2.45% | 21.84 | 22.37 | 255628 | 56491 | 5.31% |
| 2025-03-24 | 22.00 | 22.45 | 0.39 | 1.77% | 21.58 | 22.46 | 366921 | 80474 | 7.62% |
| 2025-03-21 | 22.14 | 22.06 | -0.14 | -0.63% | 21.94 | 22.50 | 370131 | 82151 | 7.69% |
| 2025-03-20 | 22.40 | 22.20 | -0.32 | -1.42% | 22.07 | 22.43 | 303035 | 67464 | 6.29% |
| 2025-03-19 | 22.54 | 22.52 | 0.07 | 0.31% | 22.33 | 22.91 | 461165 | 104473 | 9.58% |
| 2025-03-18 | 22.54 | 22.45 | 0.06 | 0.27% | 22.34 | 22.63 | 309826 | 69542 | 6.43% |
| 2025-03-17 | 22.81 | 22.39 | -0.41 | -1.80% | 22.30 | 22.87 | 486008 | 108985 | 10.09% |
| 2025-03-14 | 21.80 | 22.80 | 0.98 | 4.49% | 21.79 | 23.58 | 1047954 | 238090 | 21.77% |
| 2025-03-13 | 21.85 | 21.82 | -0.18 | -0.82% | 21.53 | 22.40 | 407932 | 89243 | 8.47% |
| 2025-03-12 | 22.16 | 22.00 | -0.16 | -0.72% | 21.86 | 22.59 | 697232 | 154233 | 14.48% |
| 2025-03-11 | 21.50 | 22.16 | 0.39 | 1.79% | 21.47 | 22.33 | 656788 | 144501 | 13.64% |
| 2025-03-10 | 21.66 | 21.77 | 0.00 | 0.00% | 21.56 | 21.90 | 436329 | 94942 | 9.06% |
| 2025-03-07 | 22.19 | 21.77 | -0.82 | -3.63% | 21.68 | 22.28 | 990588 | 217564 | 20.57% |
| 2025-03-06 | 20.86 | 22.59 | 2.05 | 9.98% | 20.86 | 22.59 | 1394661 | 309555 | 28.97% |
| 2025-03-05 | 20.63 | 20.54 | -0.13 | -0.63% | 20.35 | 20.69 | 205580 | 42180 | 4.27% |
| 2025-03-04 | 20.53 | 20.67 | -0.07 | -0.34% | 20.50 | 20.74 | 203663 | 42008 | 4.23% |
| 2025-03-03 | 21.16 | 20.74 | -0.45 | -2.12% | 20.61 | 21.48 | 371238 | 77641 | 7.71% |
| 2025-02-28 | 21.32 | 21.19 | -0.12 | -0.56% | 21.18 | 22.43 | 663500 | 145235 | 13.78% |
| 2025-02-27 | 21.40 | 21.31 | -0.34 | -1.57% | 20.84 | 21.56 | 411884 | 87474 | 8.55% |
| 2025-02-26 | 21.12 | 21.65 | 0.43 | 2.03% | 20.85 | 21.74 | 463683 | 98330 | 9.63% |
| 2025-02-25 | 20.70 | 21.22 | 0.22 | 1.05% | 20.70 | 21.59 | 464122 | 98790 | 9.64% |
| 2025-02-24 | 20.90 | 21.00 | 0.34 | 1.65% | 20.80 | 21.60 | 540703 | 114586 | 11.23% |
| 2025-02-21 | 20.30 | 20.66 | 0.44 | 2.18% | 20.01 | 20.70 | 325868 | 66688 | 6.77% |
| 2025-02-20 | 20.30 | 20.22 | -0.16 | -0.79% | 20.13 | 20.38 | 149178 | 30192 | 3.10% |
| 2025-02-19 | 19.96 | 20.38 | 0.38 | 1.90% | 19.92 | 20.43 | 241942 | 49026 | 5.02% |
| 2025-02-18 | 20.69 | 20.00 | -0.79 | -3.80% | 19.97 | 20.75 | 266866 | 54282 | 5.54% |
| 2025-02-17 | 20.73 | 20.79 | 0.23 | 1.12% | 20.60 | 21.08 | 310529 | 64664 | 6.45% |
| 2025-02-14 | 20.53 | 20.56 | -0.07 | -0.34% | 20.50 | 21.00 | 194868 | 40221 | 4.05% |
| 2025-02-13 | 20.80 | 20.63 | -0.21 | -1.01% | 20.50 | 21.03 | 309959 | 64215 | 6.44% |
| 2025-02-12 | 20.45 | 20.84 | 0.39 | 1.91% | 20.36 | 20.87 | 237689 | 48941 | 4.94% |
| 2025-02-11 | 20.62 | 20.45 | -0.16 | -0.78% | 20.27 | 20.63 | 190114 | 38834 | 3.95% |
| 2025-02-10 | 20.39 | 20.61 | 0.13 | 0.63% | 20.32 | 20.62 | 244902 | 50226 | 5.09% |
| 2025-02-07 | 20.04 | 20.48 | 0.38 | 1.89% | 19.98 | 20.83 | 368389 | 75293 | 7.65% |
| 2025-02-06 | 19.70 | 20.10 | 0.31 | 1.57% | 19.69 | 20.11 | 213910 | 42671 | 4.44% |
| 2025-02-05 | 19.82 | 19.79 | 0.07 | 0.35% | 19.67 | 19.94 | 152485 | 30228 | 3.17% |
| 2025-01-27 | 20.45 | 19.72 | -0.73 | -3.57% | 19.72 | 20.53 | 217869 | 43702 | 4.52% |
| 2025-01-24 | 20.34 | 20.45 | 0.08 | 0.39% | 20.11 | 20.47 | 255438 | 51903 | 5.31% |
| 2025-01-23 | 20.38 | 20.37 | 0.49 | 2.46% | 20.01 | 20.76 | 457771 | 93256 | 9.51% |
| 2025-01-22 | 19.84 | 19.88 | 0.05 | 0.25% | 19.69 | 20.03 | 188746 | 37487 | 3.92% |
| 2025-01-21 | 20.00 | 19.83 | 0.02 | 0.10% | 19.63 | 20.04 | 138833 | 27486 | 2.88% |
| 2025-01-20 | 20.04 | 19.81 | 0.01 | 0.05% | 19.74 | 20.05 | 149279 | 29720 | 3.10% |
| 2025-01-17 | 19.53 | 19.80 | 0.11 | 0.56% | 19.53 | 19.92 | 139873 | 27642 | 2.91% |
| 2025-01-16 | 19.93 | 19.69 | -0.09 | -0.46% | 19.50 | 20.08 | 193980 | 38348 | 4.03% |
| 2025-01-15 | 19.90 | 19.78 | -0.30 | -1.49% | 19.73 | 20.05 | 161446 | 32087 | 3.35% |
| 2025-01-14 | 19.45 | 20.08 | 0.77 | 3.99% | 19.35 | 20.11 | 288911 | 57362 | 6.00% |
| 2025-01-13 | 19.06 | 19.31 | 0.14 | 0.73% | 19.00 | 19.45 | 149473 | 28789 | 3.10% |
| 2025-01-10 | 19.79 | 19.17 | -0.62 | -3.13% | 19.17 | 19.89 | 165201 | 32305 | 3.43% |
| 2025-01-09 | 19.60 | 19.79 | 0.01 | 0.05% | 19.59 | 19.94 | 138880 | 27535 | 2.88% |
| 2025-01-08 | 20.01 | 19.78 | -0.32 | -1.59% | 19.35 | 20.05 | 231759 | 45608 | 4.81% |
| 2025-01-07 | 20.00 | 20.10 | 0.13 | 0.65% | 19.86 | 20.15 | 202150 | 40449 | 4.20% |
| 2025-01-06 | 20.11 | 19.97 | -0.19 | -0.94% | 19.88 | 20.28 | 170666 | 34251 | 3.54% |
| 2025-01-03 | 20.93 | 20.16 | -0.77 | -3.68% | 20.10 | 20.99 | 224171 | 45867 | 4.66% |
| 2025-01-02 | 21.99 | 20.93 | -1.07 | -4.86% | 20.62 | 22.03 | 313975 | 66875 | 6.52% |
| 2024-12-31 | 23.46 | 22.00 | -1.35 | -5.78% | 22.00 | 23.48 | 296449 | 67086 | 6.16% |
| 2024-12-30 | 23.25 | 23.35 | -0.03 | -0.13% | 23.12 | 23.40 | 168702 | 39285 | 3.50% |
| 2024-12-27 | 23.21 | 23.38 | 0.13 | 0.56% | 23.19 | 23.70 | 263163 | 61680 | 5.47% |
| 2024-12-26 | 23.14 | 23.25 | 0.12 | 0.52% | 23.00 | 23.40 | 150370 | 34936 | 3.12% |