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 | 21.14 | 21.25 | -0.20 | -0.93% | 21.05 | 21.88 | 34335 | 7351 | 1.91% |
| 2025-04-02 | 21.15 | 21.45 | 0.29 | 1.37% | 21.05 | 21.76 | 39803 | 8552 | 2.22% |
| 2025-04-01 | 20.78 | 21.16 | 0.38 | 1.83% | 20.75 | 21.50 | 28121 | 5957 | 1.57% |
| 2025-03-31 | 20.84 | 20.78 | -0.06 | -0.29% | 20.57 | 21.06 | 25019 | 5200 | 1.40% |
| 2025-03-28 | 20.99 | 20.84 | -0.27 | -1.28% | 20.83 | 21.59 | 25485 | 5394 | 1.42% |
| 2025-03-27 | 20.66 | 21.11 | 0.31 | 1.49% | 20.57 | 21.55 | 40461 | 8536 | 2.26% |
| 2025-03-26 | 20.25 | 20.80 | 0.37 | 1.81% | 20.25 | 20.94 | 31952 | 6620 | 1.78% |
| 2025-03-25 | 20.42 | 20.43 | 0.23 | 1.14% | 20.23 | 20.84 | 35907 | 7380 | 2.00% |
| 2025-03-24 | 20.35 | 20.20 | -0.03 | -0.15% | 19.85 | 20.44 | 32184 | 6485 | 1.79% |
| 2025-03-21 | 20.67 | 20.23 | -0.42 | -2.03% | 20.12 | 20.69 | 34445 | 6993 | 1.92% |
| 2025-03-20 | 21.16 | 20.65 | -0.51 | -2.41% | 20.62 | 21.16 | 33170 | 6903 | 1.85% |
| 2025-03-19 | 21.41 | 21.16 | -0.29 | -1.35% | 21.00 | 21.44 | 28949 | 6129 | 1.61% |
| 2025-03-18 | 20.85 | 21.45 | 0.61 | 2.93% | 20.78 | 21.58 | 52250 | 11145 | 2.91% |
| 2025-03-17 | 20.79 | 20.84 | 0.15 | 0.72% | 20.61 | 21.14 | 33493 | 6993 | 1.87% |
| 2025-03-14 | 20.39 | 20.69 | 0.20 | 0.98% | 20.14 | 20.75 | 31274 | 6423 | 1.75% |
| 2025-03-13 | 20.58 | 20.49 | -0.08 | -0.39% | 20.25 | 20.88 | 44152 | 9072 | 2.47% |
| 2025-03-12 | 21.49 | 20.57 | -0.89 | -4.15% | 20.52 | 21.75 | 61470 | 12924 | 3.44% |
| 2025-03-11 | 21.31 | 21.46 | -0.20 | -0.92% | 21.09 | 21.56 | 42851 | 9111 | 2.40% |
| 2025-03-10 | 21.80 | 21.66 | -0.22 | -1.01% | 21.45 | 21.98 | 41809 | 9055 | 2.34% |
| 2025-03-07 | 22.08 | 21.88 | -0.40 | -1.80% | 21.75 | 22.58 | 40308 | 8911 | 2.25% |
| 2025-03-06 | 22.20 | 22.28 | 0.43 | 1.97% | 22.02 | 22.43 | 44305 | 9845 | 2.48% |
| 2025-03-05 | 21.80 | 21.85 | 0.03 | 0.14% | 21.50 | 21.92 | 26608 | 5777 | 1.49% |
| 2025-03-04 | 21.83 | 21.82 | -0.05 | -0.23% | 21.62 | 21.96 | 31841 | 6945 | 1.78% |
| 2025-03-03 | 22.00 | 21.87 | 0.11 | 0.51% | 21.45 | 22.12 | 42086 | 9202 | 2.35% |
| 2025-02-28 | 22.82 | 21.76 | -1.02 | -4.48% | 21.68 | 22.82 | 53330 | 11771 | 2.98% |
| 2025-02-27 | 22.55 | 22.78 | 0.59 | 2.66% | 22.27 | 23.01 | 78578 | 17810 | 4.39% |
| 2025-02-26 | 22.07 | 22.19 | 0.23 | 1.05% | 21.80 | 22.50 | 44985 | 9965 | 2.52% |
| 2025-02-25 | 21.62 | 21.96 | 0.01 | 0.05% | 21.47 | 22.19 | 44917 | 9817 | 2.51% |
| 2025-02-24 | 21.69 | 21.95 | 0.27 | 1.25% | 21.23 | 22.07 | 47281 | 10270 | 2.64% |
| 2025-02-21 | 21.12 | 21.68 | 0.45 | 2.12% | 20.95 | 21.72 | 47506 | 10189 | 2.66% |
| 2025-02-20 | 21.03 | 21.23 | 0.04 | 0.19% | 20.93 | 21.29 | 33565 | 7095 | 1.88% |
| 2025-02-19 | 20.69 | 21.19 | 0.49 | 2.37% | 20.63 | 21.55 | 56598 | 12039 | 3.17% |
| 2025-02-18 | 20.90 | 20.70 | -0.11 | -0.53% | 20.51 | 21.54 | 57782 | 12227 | 3.23% |
| 2025-02-17 | 20.84 | 20.81 | -0.01 | -0.05% | 20.61 | 21.08 | 40788 | 8507 | 2.28% |
| 2025-02-14 | 20.81 | 20.82 | -0.08 | -0.38% | 20.53 | 21.40 | 48746 | 10165 | 2.73% |
| 2025-02-13 | 21.10 | 20.90 | -0.32 | -1.51% | 20.68 | 21.56 | 56088 | 11783 | 3.14% |
| 2025-02-12 | 20.50 | 21.22 | 0.71 | 3.46% | 20.27 | 21.28 | 49298 | 10225 | 2.76% |
| 2025-02-11 | 20.91 | 20.51 | -0.40 | -1.91% | 20.41 | 20.97 | 39815 | 8191 | 2.23% |
| 2025-02-10 | 20.94 | 20.91 | -0.02 | -0.10% | 20.50 | 21.03 | 39268 | 8190 | 2.20% |
| 2025-02-07 | 20.70 | 20.93 | 0.20 | 0.96% | 20.50 | 21.13 | 52361 | 10915 | 2.93% |
| 2025-02-06 | 19.94 | 20.73 | 0.73 | 3.65% | 19.78 | 20.82 | 47815 | 9803 | 2.67% |
| 2025-02-05 | 20.40 | 20.00 | -0.05 | -0.25% | 19.90 | 20.45 | 34432 | 6946 | 1.93% |
| 2025-01-27 | 20.63 | 20.05 | -0.35 | -1.72% | 19.98 | 20.73 | 35701 | 7239 | 2.00% |
| 2025-01-24 | 19.89 | 20.40 | 0.51 | 2.56% | 19.62 | 20.60 | 44264 | 8985 | 2.48% |
| 2025-01-23 | 20.17 | 19.89 | -0.06 | -0.30% | 19.89 | 20.54 | 47262 | 9563 | 2.64% |
| 2025-01-22 | 20.90 | 19.95 | -0.83 | -3.99% | 19.84 | 20.90 | 69743 | 14045 | 3.90% |
| 2025-01-21 | 20.66 | 20.78 | 0.49 | 2.41% | 20.34 | 21.27 | 71781 | 14865 | 4.01% |
| 2025-01-20 | 20.23 | 20.29 | 0.19 | 0.95% | 20.06 | 20.49 | 47515 | 9615 | 2.66% |
| 2025-01-17 | 19.13 | 20.10 | 0.74 | 3.82% | 19.10 | 20.35 | 60212 | 11978 | 3.37% |
| 2025-01-16 | 19.97 | 19.36 | -0.32 | -1.63% | 19.34 | 20.33 | 48676 | 9602 | 2.72% |
| 2025-01-15 | 20.10 | 19.68 | -0.42 | -2.09% | 19.52 | 20.12 | 40403 | 7973 | 2.26% |
| 2025-01-14 | 19.47 | 20.10 | 0.63 | 3.24% | 19.22 | 20.41 | 58762 | 11733 | 3.29% |
| 2025-01-13 | 19.40 | 19.47 | 0.00 | 0.00% | 19.03 | 19.66 | 34604 | 6704 | 1.94% |
| 2025-01-10 | 20.84 | 19.47 | -1.27 | -6.12% | 19.43 | 20.88 | 69075 | 13855 | 3.86% |
| 2025-01-09 | 21.10 | 20.74 | -0.52 | -2.45% | 20.60 | 21.56 | 37014 | 7788 | 2.07% |
| 2025-01-08 | 20.90 | 21.26 | 0.16 | 0.76% | 20.30 | 21.58 | 61972 | 12955 | 3.47% |
| 2025-01-07 | 20.85 | 21.10 | 0.02 | 0.09% | 20.66 | 21.55 | 44578 | 9372 | 2.49% |
| 2025-01-06 | 20.90 | 21.08 | 0.12 | 0.57% | 20.71 | 21.45 | 34131 | 7208 | 1.91% |
| 2025-01-03 | 21.42 | 20.96 | -0.49 | -2.28% | 20.72 | 21.91 | 42287 | 9060 | 2.36% |
| 2025-01-02 | 22.52 | 21.45 | -1.07 | -4.75% | 21.21 | 22.76 | 48267 | 10570 | 2.70% |
| 2024-12-31 | 23.07 | 22.52 | -0.54 | -2.34% | 22.52 | 23.60 | 56347 | 13020 | 3.15% |
| 2024-12-30 | 22.28 | 23.06 | 0.92 | 4.16% | 22.20 | 23.80 | 80351 | 18662 | 4.49% |
| 2024-12-27 | 22.52 | 22.14 | -0.32 | -1.42% | 22.13 | 23.05 | 41515 | 9419 | 2.32% |
| 2024-12-26 | 22.30 | 22.46 | 0.13 | 0.58% | 22.21 | 22.73 | 21566 | 4855 | 1.21% |