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 | 21.58 | 21.67 | -0.08 | -0.37% | 21.28 | 21.82 | 18266 | 3941 | 3.42% |
| 2025-04-02 | 22.00 | 21.75 | -0.17 | -0.78% | 21.68 | 22.00 | 13338 | 2909 | 2.50% |
| 2025-04-01 | 21.68 | 21.92 | 0.27 | 1.25% | 21.66 | 22.10 | 17264 | 3784 | 3.23% |
| 2025-03-31 | 22.00 | 21.65 | -0.41 | -1.86% | 21.47 | 22.35 | 26655 | 5820 | 4.99% |
| 2025-03-28 | 22.72 | 22.06 | -0.77 | -3.37% | 22.01 | 23.29 | 37752 | 8509 | 7.07% |
| 2025-03-27 | 23.43 | 22.83 | -0.67 | -2.85% | 22.70 | 23.43 | 43016 | 9884 | 8.06% |
| 2025-03-26 | 22.58 | 23.50 | 0.73 | 3.21% | 22.31 | 23.80 | 70716 | 16398 | 13.25% |
| 2025-03-25 | 23.25 | 22.77 | -0.41 | -1.77% | 22.70 | 23.53 | 50109 | 11542 | 9.39% |
| 2025-03-24 | 22.70 | 23.18 | 0.53 | 2.34% | 22.50 | 23.19 | 63570 | 14559 | 11.91% |
| 2025-03-21 | 22.37 | 22.65 | 0.28 | 1.25% | 22.30 | 22.90 | 50902 | 11544 | 9.54% |
| 2025-03-20 | 22.16 | 22.37 | 0.16 | 0.72% | 22.16 | 22.56 | 25406 | 5701 | 4.76% |
| 2025-03-19 | 22.17 | 22.21 | 0.02 | 0.09% | 22.04 | 22.30 | 17343 | 3849 | 3.25% |
| 2025-03-18 | 22.16 | 22.19 | 0.09 | 0.41% | 22.04 | 22.19 | 15552 | 3441 | 2.91% |
| 2025-03-17 | 22.07 | 22.10 | 0.10 | 0.45% | 21.97 | 22.19 | 16803 | 3708 | 3.15% |
| 2025-03-14 | 21.82 | 22.00 | 0.22 | 1.01% | 21.70 | 22.00 | 19592 | 4292 | 3.67% |
| 2025-03-13 | 21.98 | 21.78 | -0.17 | -0.77% | 21.58 | 21.98 | 14506 | 3154 | 2.72% |
| 2025-03-12 | 21.91 | 21.95 | 0.02 | 0.09% | 21.83 | 22.00 | 14211 | 3115 | 2.66% |
| 2025-03-11 | 21.80 | 21.93 | 0.00 | 0.00% | 21.64 | 21.93 | 18186 | 3962 | 3.41% |
| 2025-03-10 | 21.48 | 21.93 | 0.43 | 2.00% | 21.48 | 21.95 | 25024 | 5452 | 4.69% |
| 2025-03-07 | 21.62 | 21.50 | -0.18 | -0.83% | 21.47 | 21.70 | 13910 | 2997 | 2.61% |
| 2025-03-06 | 21.47 | 21.68 | 0.20 | 0.93% | 21.43 | 21.76 | 18518 | 4000 | 3.47% |
| 2025-03-05 | 21.68 | 21.48 | -0.21 | -0.97% | 21.31 | 21.69 | 15606 | 3345 | 2.92% |
| 2025-03-04 | 21.57 | 21.69 | 0.09 | 0.42% | 21.42 | 21.75 | 12724 | 2746 | 2.38% |
| 2025-03-03 | 21.31 | 21.60 | 0.25 | 1.17% | 21.31 | 21.78 | 20232 | 4373 | 3.79% |
| 2025-02-28 | 21.69 | 21.35 | -0.43 | -1.97% | 21.26 | 21.84 | 24462 | 5285 | 4.58% |
| 2025-02-27 | 21.98 | 21.78 | -0.15 | -0.68% | 21.48 | 22.00 | 22815 | 4953 | 4.27% |
| 2025-02-26 | 21.58 | 21.93 | 0.36 | 1.67% | 21.58 | 21.99 | 29069 | 6339 | 5.45% |
| 2025-02-25 | 21.43 | 21.57 | 0.01 | 0.05% | 21.41 | 21.69 | 16107 | 3476 | 3.02% |
| 2025-02-24 | 21.60 | 21.56 | -0.08 | -0.37% | 21.48 | 21.67 | 13113 | 2826 | 2.46% |
| 2025-02-21 | 21.58 | 21.64 | 0.05 | 0.23% | 21.46 | 21.71 | 18060 | 3900 | 3.38% |
| 2025-02-20 | 21.75 | 21.59 | -0.15 | -0.69% | 21.41 | 21.75 | 16122 | 3472 | 3.02% |
| 2025-02-19 | 21.51 | 21.74 | 0.07 | 0.32% | 21.50 | 21.76 | 24249 | 5247 | 4.54% |
| 2025-02-18 | 21.52 | 21.67 | 0.17 | 0.79% | 21.45 | 22.30 | 36803 | 8061 | 6.89% |
| 2025-02-17 | 21.52 | 21.50 | 0.03 | 0.14% | 21.40 | 21.60 | 10461 | 2250 | 1.96% |
| 2025-02-14 | 21.21 | 21.47 | 0.16 | 0.75% | 21.21 | 21.59 | 11758 | 2527 | 2.20% |
| 2025-02-13 | 21.62 | 21.31 | -0.31 | -1.43% | 21.28 | 21.63 | 12690 | 2722 | 2.38% |
| 2025-02-12 | 21.65 | 21.62 | -0.01 | -0.05% | 21.41 | 21.69 | 15032 | 3237 | 2.82% |
| 2025-02-11 | 21.78 | 21.63 | -0.12 | -0.55% | 21.52 | 21.78 | 10534 | 2276 | 1.97% |
| 2025-02-10 | 21.68 | 21.75 | 0.07 | 0.32% | 21.46 | 21.85 | 16754 | 3623 | 3.14% |
| 2025-02-07 | 21.43 | 21.68 | 0.19 | 0.88% | 21.35 | 21.96 | 24144 | 5265 | 4.52% |
| 2025-02-06 | 21.15 | 21.49 | 0.26 | 1.22% | 21.04 | 21.49 | 13892 | 2964 | 2.60% |
| 2025-02-05 | 21.15 | 21.23 | 0.16 | 0.76% | 21.00 | 21.46 | 9891 | 2099 | 1.85% |
| 2025-01-27 | 21.20 | 21.07 | -0.17 | -0.80% | 21.01 | 21.39 | 11483 | 2427 | 2.15% |
| 2025-01-24 | 20.78 | 21.24 | 0.39 | 1.87% | 20.72 | 21.92 | 19476 | 4130 | 3.65% |
| 2025-01-23 | 20.80 | 20.85 | 0.12 | 0.58% | 20.80 | 21.19 | 13953 | 2938 | 2.61% |
| 2025-01-22 | 20.87 | 20.73 | -0.13 | -0.62% | 20.70 | 21.00 | 7223 | 1502 | 1.35% |
| 2025-01-21 | 21.09 | 20.86 | -0.19 | -0.90% | 20.78 | 21.10 | 8286 | 1730 | 1.55% |
| 2025-01-20 | 21.12 | 21.05 | 0.04 | 0.19% | 21.00 | 21.16 | 11174 | 2354 | 2.09% |
| 2025-01-17 | 20.88 | 21.01 | -0.04 | -0.19% | 20.85 | 21.10 | 8043 | 1686 | 1.51% |
| 2025-01-16 | 20.91 | 21.05 | -0.04 | -0.19% | 20.83 | 21.25 | 17164 | 3614 | 3.22% |
| 2025-01-15 | 20.69 | 21.09 | 0.37 | 1.79% | 20.50 | 21.52 | 25594 | 5395 | 4.79% |
| 2025-01-14 | 20.12 | 20.72 | 0.60 | 2.98% | 20.12 | 20.72 | 13322 | 2733 | 2.50% |
| 2025-01-13 | 20.06 | 20.12 | -0.04 | -0.20% | 19.86 | 20.25 | 7447 | 1494 | 1.40% |
| 2025-01-10 | 21.01 | 20.16 | -0.81 | -3.86% | 20.16 | 21.01 | 13670 | 2811 | 2.56% |
| 2025-01-09 | 20.91 | 20.97 | -0.11 | -0.52% | 20.90 | 21.18 | 11028 | 2320 | 2.07% |
| 2025-01-08 | 20.89 | 21.08 | 0.16 | 0.76% | 20.69 | 21.19 | 18238 | 3820 | 3.42% |
| 2025-01-07 | 20.78 | 20.92 | 0.13 | 0.63% | 20.56 | 20.95 | 11228 | 2332 | 2.10% |
| 2025-01-06 | 20.83 | 20.79 | 0.05 | 0.24% | 20.38 | 21.11 | 10853 | 2256 | 2.03% |
| 2025-01-03 | 21.53 | 20.74 | -0.72 | -3.36% | 20.63 | 21.58 | 15410 | 3254 | 2.89% |
| 2025-01-02 | 21.83 | 21.46 | -0.46 | -2.10% | 21.38 | 22.12 | 14043 | 3060 | 2.68% |
| 2024-12-31 | 22.30 | 21.92 | -0.20 | -0.90% | 21.88 | 22.55 | 17322 | 3844 | 3.31% |
| 2024-12-30 | 22.20 | 22.12 | -0.16 | -0.72% | 22.00 | 22.34 | 10132 | 2244 | 1.94% |
| 2024-12-27 | 22.24 | 22.28 | -0.04 | -0.18% | 22.15 | 22.47 | 16286 | 3637 | 3.11% |
| 2024-12-26 | 22.10 | 22.32 | 0.05 | 0.22% | 21.93 | 22.45 | 20710 | 4607 | 3.96% |
| 2024-12-25 | 22.75 | 22.27 | -0.39 | -1.72% | 22.18 | 22.87 | 16428 | 3678 | 3.14% |