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 | 21.11 | 21.17 | -0.55 | -2.53% | 20.87 | 21.87 | 23458 | 4978 | 1.10% |
| 2025-04-02 | 21.94 | 21.72 | -0.22 | -1.00% | 21.63 | 22.04 | 15660 | 3418 | 0.74% |
| 2025-04-01 | 21.66 | 21.94 | 0.30 | 1.39% | 21.66 | 22.20 | 24551 | 5388 | 1.15% |
| 2025-03-31 | 21.40 | 21.64 | -0.15 | -0.69% | 21.16 | 21.74 | 24870 | 5326 | 1.17% |
| 2025-03-28 | 22.00 | 21.79 | -0.29 | -1.31% | 21.78 | 22.22 | 20526 | 4515 | 0.96% |
| 2025-03-27 | 22.07 | 22.08 | -0.15 | -0.67% | 21.62 | 22.20 | 27861 | 6113 | 1.31% |
| 2025-03-26 | 21.74 | 22.23 | 0.79 | 3.68% | 21.45 | 22.50 | 44242 | 9788 | 2.08% |
| 2025-03-25 | 21.76 | 21.44 | -0.32 | -1.47% | 21.30 | 21.80 | 20205 | 4351 | 0.95% |
| 2025-03-24 | 22.39 | 21.76 | -0.65 | -2.90% | 21.26 | 22.88 | 35182 | 7670 | 1.65% |
| 2025-03-21 | 23.01 | 22.41 | -0.80 | -3.45% | 22.41 | 23.01 | 36712 | 8309 | 1.72% |
| 2025-03-20 | 23.48 | 23.21 | -0.11 | -0.47% | 23.16 | 23.72 | 26858 | 6305 | 1.26% |
| 2025-03-19 | 23.52 | 23.32 | -0.29 | -1.23% | 23.15 | 23.60 | 20159 | 4698 | 0.95% |
| 2025-03-18 | 23.45 | 23.61 | 0.16 | 0.68% | 23.35 | 23.69 | 27357 | 6451 | 1.29% |
| 2025-03-17 | 23.60 | 23.45 | 0.08 | 0.34% | 23.22 | 23.60 | 23253 | 5454 | 1.09% |
| 2025-03-14 | 23.18 | 23.37 | 0.37 | 1.61% | 22.83 | 23.42 | 31463 | 7306 | 1.48% |
| 2025-03-13 | 23.50 | 23.00 | -0.51 | -2.17% | 22.70 | 23.50 | 33660 | 7736 | 1.58% |
| 2025-03-12 | 23.19 | 23.51 | 0.44 | 1.91% | 23.00 | 23.90 | 39390 | 9270 | 1.85% |
| 2025-03-11 | 22.82 | 23.07 | -0.11 | -0.47% | 22.80 | 23.30 | 22504 | 5180 | 1.06% |
| 2025-03-10 | 23.10 | 23.18 | -0.01 | -0.04% | 22.95 | 23.35 | 20264 | 4695 | 0.95% |
| 2025-03-07 | 23.54 | 23.19 | -0.37 | -1.57% | 22.90 | 23.54 | 32411 | 7522 | 1.52% |
| 2025-03-06 | 23.16 | 23.56 | 0.41 | 1.77% | 23.16 | 23.68 | 33935 | 7967 | 1.59% |
| 2025-03-05 | 23.11 | 23.15 | 0.07 | 0.30% | 22.75 | 23.20 | 28722 | 6610 | 1.35% |
| 2025-03-04 | 22.35 | 23.08 | 0.40 | 1.76% | 22.35 | 23.08 | 30163 | 6890 | 1.42% |
| 2025-03-03 | 22.50 | 22.68 | 0.15 | 0.67% | 22.38 | 23.03 | 31300 | 7125 | 1.47% |
| 2025-02-28 | 23.74 | 22.53 | -1.21 | -5.10% | 22.45 | 23.75 | 46190 | 10607 | 2.17% |
| 2025-02-27 | 24.20 | 23.74 | -0.56 | -2.30% | 23.23 | 24.40 | 61133 | 14537 | 2.87% |
| 2025-02-26 | 24.32 | 24.30 | 0.01 | 0.04% | 24.18 | 24.55 | 47648 | 11585 | 2.24% |
| 2025-02-25 | 24.14 | 24.29 | -0.24 | -0.98% | 24.08 | 24.73 | 52990 | 12951 | 2.49% |
| 2025-02-24 | 24.60 | 24.53 | -0.47 | -1.88% | 24.13 | 24.75 | 73431 | 17879 | 3.45% |
| 2025-02-21 | 25.20 | 25.00 | -0.92 | -3.55% | 24.15 | 25.25 | 138652 | 34148 | 6.51% |
| 2025-02-20 | 25.95 | 25.92 | 0.50 | 1.97% | 25.58 | 26.28 | 98555 | 25577 | 4.63% |
| 2025-02-19 | 24.78 | 25.42 | 0.69 | 2.79% | 24.68 | 25.53 | 66813 | 16827 | 3.14% |
| 2025-02-18 | 25.61 | 24.73 | -1.18 | -4.55% | 24.57 | 26.02 | 76349 | 19254 | 3.59% |
| 2025-02-17 | 25.25 | 25.91 | 0.34 | 1.33% | 24.97 | 26.38 | 106531 | 27200 | 5.01% |
| 2025-02-14 | 25.95 | 25.57 | -0.40 | -1.54% | 25.43 | 26.35 | 79818 | 20482 | 3.75% |
| 2025-02-13 | 25.46 | 25.97 | 0.48 | 1.88% | 24.97 | 26.29 | 131781 | 33978 | 6.19% |
| 2025-02-12 | 25.04 | 25.49 | 0.09 | 0.35% | 24.70 | 25.99 | 134504 | 34322 | 6.32% |
| 2025-02-11 | 24.50 | 25.40 | 0.97 | 3.97% | 24.42 | 26.87 | 181732 | 47481 | 8.54% |
| 2025-02-10 | 23.97 | 24.43 | 0.47 | 1.96% | 23.65 | 24.48 | 68538 | 16504 | 3.22% |
| 2025-02-07 | 23.58 | 23.96 | 0.30 | 1.27% | 23.41 | 24.63 | 80996 | 19490 | 3.81% |
| 2025-02-06 | 22.91 | 23.66 | 0.67 | 2.91% | 22.83 | 23.74 | 57614 | 13561 | 2.71% |
| 2025-02-05 | 22.65 | 22.99 | -0.04 | -0.17% | 22.61 | 23.18 | 45660 | 10456 | 2.15% |
| 2025-01-27 | 22.84 | 23.03 | 0.31 | 1.36% | 22.39 | 23.80 | 63683 | 14745 | 2.99% |
| 2025-01-24 | 22.00 | 22.72 | 0.54 | 2.43% | 21.99 | 22.88 | 50518 | 11393 | 2.37% |
| 2025-01-23 | 22.10 | 22.18 | 0.24 | 1.09% | 22.08 | 23.24 | 74838 | 16834 | 3.52% |
| 2025-01-22 | 22.20 | 21.94 | -0.28 | -1.26% | 21.78 | 22.34 | 33382 | 7373 | 1.57% |
| 2025-01-21 | 22.44 | 22.22 | -0.07 | -0.31% | 21.74 | 22.53 | 40156 | 8893 | 1.89% |
| 2025-01-20 | 21.90 | 22.29 | 0.55 | 2.53% | 21.84 | 22.45 | 53897 | 11987 | 2.53% |
| 2025-01-17 | 21.22 | 21.74 | 0.20 | 0.93% | 21.11 | 21.83 | 44015 | 9522 | 2.07% |
| 2025-01-16 | 21.56 | 21.54 | 0.20 | 0.94% | 21.21 | 21.92 | 43051 | 9288 | 2.02% |
| 2025-01-15 | 21.48 | 21.34 | -0.36 | -1.66% | 21.27 | 21.75 | 42975 | 9220 | 2.02% |
| 2025-01-14 | 20.64 | 21.70 | 1.32 | 6.48% | 20.45 | 21.70 | 72254 | 15308 | 3.39% |
| 2025-01-13 | 20.20 | 20.38 | -0.10 | -0.49% | 19.44 | 20.63 | 45717 | 9197 | 2.15% |
| 2025-01-10 | 21.66 | 20.48 | -1.27 | -5.84% | 20.37 | 21.90 | 79338 | 16688 | 3.73% |
| 2025-01-09 | 21.50 | 21.75 | 0.04 | 0.18% | 21.40 | 22.18 | 53080 | 11619 | 2.49% |
| 2025-01-08 | 22.44 | 21.71 | -1.11 | -4.86% | 21.10 | 22.44 | 80547 | 17587 | 3.78% |
| 2025-01-07 | 22.05 | 22.82 | -0.90 | -3.79% | 21.36 | 22.91 | 104533 | 23209 | 4.91% |
| 2025-01-06 | 25.00 | 23.72 | -2.63 | -9.98% | 23.72 | 25.05 | 78460 | 18754 | 3.69% |
| 2025-01-03 | 27.88 | 26.35 | -0.47 | -1.75% | 25.78 | 28.50 | 123364 | 33566 | 5.80% |
| 2025-01-02 | 26.20 | 26.82 | 0.15 | 0.56% | 25.75 | 27.45 | 102583 | 27581 | 4.82% |
| 2024-12-31 | 27.13 | 26.67 | -0.72 | -2.63% | 25.60 | 27.13 | 104475 | 27579 | 4.91% |
| 2024-12-30 | 26.30 | 27.39 | 1.14 | 4.34% | 25.46 | 27.50 | 134014 | 36114 | 6.30% |
| 2024-12-27 | 25.69 | 26.25 | 0.42 | 1.63% | 25.55 | 26.85 | 92880 | 24417 | 4.36% |
| 2024-12-26 | 25.00 | 25.83 | -0.40 | -1.52% | 24.99 | 26.20 | 106289 | 27282 | 4.99% |
| 2024-12-25 | 25.19 | 26.23 | 1.21 | 4.84% | 25.03 | 27.52 | 150635 | 40341 | 7.08% |