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 | 20.01 | 20.93 | 0.69 | 3.41% | 20.01 | 21.32 | 44959 | 9386 | 1.73% |
| 2025-04-02 | 20.40 | 20.24 | -0.16 | -0.78% | 20.20 | 20.50 | 23309 | 4739 | 0.90% |
| 2025-04-01 | 20.28 | 20.40 | 0.12 | 0.59% | 20.19 | 20.60 | 21454 | 4376 | 0.83% |
| 2025-03-31 | 20.59 | 20.28 | -0.39 | -1.89% | 19.93 | 20.70 | 27069 | 5482 | 1.04% |
| 2025-03-28 | 21.10 | 20.67 | -0.62 | -2.91% | 20.61 | 21.26 | 29233 | 6104 | 1.12% |
| 2025-03-27 | 21.54 | 21.29 | -0.36 | -1.66% | 21.20 | 22.33 | 36820 | 7934 | 1.42% |
| 2025-03-26 | 21.52 | 21.65 | 0.00 | 0.00% | 21.24 | 21.82 | 27102 | 5846 | 1.04% |
| 2025-03-25 | 22.30 | 21.65 | -0.98 | -4.33% | 21.58 | 22.41 | 54619 | 11966 | 2.10% |
| 2025-03-24 | 22.30 | 22.63 | 0.32 | 1.43% | 22.22 | 23.20 | 59246 | 13493 | 2.28% |
| 2025-03-21 | 22.13 | 22.31 | -0.06 | -0.27% | 22.02 | 22.57 | 25208 | 5615 | 0.97% |
| 2025-03-20 | 22.55 | 22.37 | -0.40 | -1.76% | 22.20 | 23.22 | 33782 | 7678 | 1.30% |
| 2025-03-19 | 22.31 | 22.77 | 0.37 | 1.65% | 22.05 | 23.26 | 49681 | 11347 | 1.91% |
| 2025-03-18 | 22.65 | 22.40 | -0.25 | -1.10% | 22.21 | 22.76 | 34676 | 7757 | 1.33% |
| 2025-03-17 | 24.00 | 22.65 | -0.32 | -1.39% | 22.45 | 24.00 | 64788 | 14801 | 2.49% |
| 2025-03-14 | 21.78 | 22.97 | 1.31 | 6.05% | 21.68 | 23.05 | 76869 | 17352 | 2.96% |
| 2025-03-13 | 21.80 | 21.66 | -0.25 | -1.14% | 21.32 | 21.88 | 27772 | 5978 | 1.07% |
| 2025-03-12 | 22.26 | 21.91 | -0.35 | -1.57% | 21.83 | 22.36 | 24966 | 5489 | 0.96% |
| 2025-03-11 | 22.22 | 22.26 | -0.24 | -1.07% | 21.80 | 22.31 | 26928 | 5939 | 1.04% |
| 2025-03-10 | 21.90 | 22.50 | 0.28 | 1.26% | 21.89 | 22.58 | 24509 | 5445 | 0.94% |
| 2025-03-07 | 22.50 | 22.22 | -0.22 | -0.98% | 22.12 | 22.51 | 25959 | 5791 | 1.00% |
| 2025-03-06 | 21.91 | 22.44 | 0.42 | 1.91% | 21.68 | 22.80 | 60404 | 13467 | 2.32% |
| 2025-03-05 | 21.70 | 22.02 | 0.16 | 0.73% | 21.62 | 22.23 | 38878 | 8525 | 1.50% |
| 2025-03-04 | 21.29 | 21.86 | 0.59 | 2.77% | 20.97 | 22.30 | 57518 | 12443 | 2.21% |
| 2025-03-03 | 21.46 | 21.27 | -0.28 | -1.30% | 21.11 | 22.15 | 43771 | 9461 | 1.68% |
| 2025-02-28 | 22.01 | 21.55 | -0.68 | -3.06% | 21.51 | 22.66 | 82131 | 18207 | 3.16% |
| 2025-02-27 | 20.36 | 22.23 | 2.02 | 10.00% | 20.23 | 22.23 | 84088 | 18287 | 3.23% |
| 2025-02-26 | 20.00 | 20.21 | 0.18 | 0.90% | 19.95 | 20.29 | 27203 | 5478 | 1.05% |
| 2025-02-25 | 20.08 | 20.03 | -0.23 | -1.14% | 19.79 | 20.24 | 37377 | 7463 | 1.44% |
| 2025-02-24 | 20.36 | 20.26 | -0.14 | -0.69% | 20.14 | 20.63 | 24680 | 5018 | 0.95% |
| 2025-02-21 | 20.80 | 20.40 | -0.36 | -1.73% | 20.00 | 20.90 | 39861 | 8097 | 1.53% |
| 2025-02-20 | 20.59 | 20.76 | 0.27 | 1.32% | 20.37 | 21.25 | 30068 | 6283 | 1.16% |
| 2025-02-19 | 20.51 | 20.49 | -0.01 | -0.05% | 20.25 | 20.66 | 20620 | 4206 | 0.79% |
| 2025-02-18 | 21.54 | 20.50 | -1.06 | -4.92% | 20.46 | 21.54 | 29346 | 6117 | 1.13% |
| 2025-02-17 | 21.09 | 21.56 | 0.41 | 1.94% | 20.60 | 21.72 | 35779 | 7604 | 1.38% |
| 2025-02-14 | 20.94 | 21.15 | 0.21 | 1.00% | 20.80 | 21.33 | 25237 | 5305 | 0.97% |
| 2025-02-13 | 21.48 | 20.94 | -0.69 | -3.19% | 20.91 | 21.71 | 30092 | 6371 | 1.16% |
| 2025-02-12 | 21.61 | 21.63 | 0.18 | 0.84% | 21.35 | 21.76 | 17199 | 3701 | 0.66% |
| 2025-02-11 | 22.09 | 21.45 | -0.59 | -2.68% | 21.38 | 22.10 | 20733 | 4495 | 0.80% |
| 2025-02-10 | 21.30 | 22.04 | 0.74 | 3.47% | 21.06 | 22.10 | 29876 | 6478 | 1.15% |
| 2025-02-07 | 20.80 | 21.30 | 0.44 | 2.11% | 20.63 | 21.60 | 41402 | 8749 | 1.59% |
| 2025-02-06 | 20.50 | 20.86 | 0.18 | 0.87% | 20.31 | 21.15 | 19596 | 4075 | 0.75% |
| 2025-02-05 | 21.63 | 20.68 | -0.98 | -4.52% | 19.88 | 21.66 | 47320 | 9736 | 1.82% |
| 2025-01-27 | 22.39 | 21.66 | -0.51 | -2.30% | 21.52 | 22.55 | 17513 | 3855 | 0.67% |
| 2025-01-24 | 21.85 | 22.17 | 0.06 | 0.27% | 21.53 | 22.34 | 36782 | 8068 | 1.41% |
| 2025-01-23 | 21.28 | 22.11 | 1.09 | 5.19% | 20.90 | 22.56 | 51973 | 11321 | 2.00% |
| 2025-01-22 | 22.03 | 21.02 | -1.03 | -4.67% | 20.88 | 22.03 | 46513 | 9856 | 1.79% |
| 2025-01-21 | 23.02 | 22.05 | -1.04 | -4.50% | 21.78 | 23.29 | 38737 | 8639 | 1.49% |
| 2025-01-20 | 23.10 | 23.09 | -0.29 | -1.24% | 23.01 | 23.78 | 25733 | 5994 | 0.99% |
| 2025-01-17 | 23.05 | 23.38 | 0.16 | 0.69% | 22.20 | 24.40 | 45729 | 10657 | 1.76% |
| 2025-01-16 | 23.00 | 23.22 | 0.21 | 0.91% | 22.88 | 23.40 | 23566 | 5455 | 0.91% |
| 2025-01-15 | 22.80 | 23.01 | -0.33 | -1.41% | 22.69 | 23.60 | 22337 | 5167 | 0.86% |
| 2025-01-14 | 21.90 | 23.34 | 1.41 | 6.43% | 21.90 | 23.90 | 52584 | 12228 | 2.02% |
| 2025-01-13 | 21.25 | 21.93 | 0.34 | 1.57% | 21.00 | 22.15 | 26618 | 5782 | 1.02% |
| 2025-01-10 | 20.85 | 21.59 | 0.53 | 2.52% | 20.79 | 21.76 | 48021 | 10216 | 1.85% |
| 2025-01-09 | 21.94 | 21.06 | -1.16 | -5.22% | 21.01 | 22.45 | 45789 | 9858 | 1.76% |
| 2025-01-08 | 21.53 | 22.22 | 0.77 | 3.59% | 21.41 | 22.38 | 51315 | 11247 | 1.97% |
| 2025-01-07 | 21.53 | 21.45 | -0.23 | -1.06% | 21.08 | 21.95 | 47651 | 10218 | 1.83% |
| 2025-01-06 | 23.15 | 21.68 | -1.77 | -7.55% | 21.47 | 23.25 | 52206 | 11600 | 2.01% |
| 2025-01-03 | 24.71 | 23.45 | -1.36 | -5.48% | 23.29 | 24.71 | 39501 | 9326 | 1.52% |
| 2025-01-02 | 24.17 | 24.81 | 0.30 | 1.22% | 24.17 | 25.88 | 48885 | 12307 | 1.88% |
| 2024-12-31 | 24.67 | 24.51 | -0.22 | -0.89% | 24.40 | 25.27 | 40239 | 10028 | 1.55% |
| 2024-12-30 | 24.38 | 24.73 | 0.33 | 1.35% | 23.75 | 24.80 | 28989 | 7058 | 1.11% |
| 2024-12-27 | 23.87 | 24.40 | 0.32 | 1.33% | 23.70 | 24.70 | 40980 | 9964 | 1.58% |
| 2024-12-26 | 23.43 | 24.08 | 0.68 | 2.91% | 23.36 | 24.10 | 34360 | 8153 | 1.32% |
| 2024-12-25 | 24.13 | 23.40 | -0.59 | -2.46% | 22.96 | 24.20 | 41832 | 9789 | 1.61% |