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 | 21.80 | 20.78 | -1.42 | -6.40% | 20.45 | 22.09 | 52009 | 10988 | 4.84% |
| 2025-04-02 | 21.79 | 22.20 | 0.41 | 1.88% | 21.66 | 22.33 | 27723 | 6130 | 2.58% |
| 2025-04-01 | 21.66 | 21.79 | 0.17 | 0.79% | 21.62 | 22.39 | 25293 | 5550 | 2.36% |
| 2025-03-31 | 21.15 | 21.62 | 0.47 | 2.22% | 20.82 | 21.98 | 40244 | 8616 | 3.75% |
| 2025-03-28 | 21.41 | 21.15 | -0.26 | -1.21% | 21.09 | 21.57 | 13030 | 2772 | 1.21% |
| 2025-03-27 | 21.42 | 21.41 | -0.09 | -0.42% | 21.06 | 21.79 | 17005 | 3635 | 1.58% |
| 2025-03-26 | 21.05 | 21.50 | 0.39 | 1.85% | 21.02 | 21.98 | 35982 | 7792 | 3.35% |
| 2025-03-25 | 21.25 | 21.11 | -0.39 | -1.81% | 20.92 | 21.50 | 26969 | 5716 | 2.51% |
| 2025-03-24 | 21.82 | 21.50 | -0.25 | -1.15% | 20.89 | 22.08 | 34520 | 7403 | 3.21% |
| 2025-03-21 | 22.35 | 21.75 | -0.81 | -3.59% | 21.53 | 22.51 | 44785 | 9827 | 4.17% |
| 2025-03-20 | 22.82 | 22.56 | -0.29 | -1.27% | 22.48 | 23.20 | 39727 | 9059 | 3.70% |
| 2025-03-19 | 23.23 | 22.85 | -0.34 | -1.47% | 22.43 | 23.43 | 41942 | 9539 | 3.91% |
| 2025-03-18 | 23.55 | 23.19 | -0.13 | -0.56% | 23.00 | 23.55 | 35520 | 8246 | 3.31% |
| 2025-03-17 | 24.54 | 23.32 | -0.46 | -1.93% | 23.29 | 24.54 | 60742 | 14299 | 5.66% |
| 2025-03-14 | 24.08 | 23.78 | -0.17 | -0.71% | 23.38 | 24.62 | 109628 | 26237 | 10.21% |
| 2025-03-13 | 23.02 | 23.95 | 0.95 | 4.13% | 22.58 | 24.83 | 141086 | 33780 | 13.14% |
| 2025-03-12 | 23.97 | 23.00 | -0.32 | -1.37% | 22.89 | 23.97 | 52403 | 12203 | 4.88% |
| 2025-03-11 | 22.57 | 23.32 | 0.10 | 0.43% | 22.57 | 23.47 | 37135 | 8583 | 3.46% |
| 2025-03-10 | 23.30 | 23.22 | -0.29 | -1.23% | 22.95 | 23.70 | 35039 | 8125 | 3.26% |
| 2025-03-07 | 24.06 | 23.51 | -0.53 | -2.20% | 23.25 | 24.21 | 41327 | 9809 | 3.85% |
| 2025-03-06 | 22.63 | 24.04 | 1.37 | 6.04% | 22.56 | 24.57 | 96018 | 22729 | 8.94% |
| 2025-03-05 | 22.33 | 22.67 | 0.23 | 1.02% | 22.23 | 22.90 | 48092 | 10837 | 4.48% |
| 2025-03-04 | 21.50 | 22.44 | 0.47 | 2.14% | 21.50 | 22.49 | 43579 | 9663 | 4.06% |
| 2025-03-03 | 22.63 | 21.97 | -0.68 | -3.00% | 21.84 | 22.74 | 63827 | 14123 | 5.94% |
| 2025-02-28 | 23.00 | 22.65 | -0.43 | -1.86% | 22.54 | 23.36 | 65214 | 14902 | 6.07% |
| 2025-02-27 | 23.70 | 23.08 | -0.76 | -3.19% | 22.75 | 24.25 | 78054 | 18195 | 7.27% |
| 2025-02-26 | 23.14 | 23.84 | 1.12 | 4.93% | 22.80 | 24.26 | 81509 | 19213 | 7.59% |
| 2025-02-25 | 22.39 | 22.72 | 0.07 | 0.31% | 22.13 | 23.46 | 79599 | 18140 | 7.41% |
| 2025-02-24 | 23.00 | 22.65 | -0.06 | -0.26% | 22.13 | 23.28 | 88766 | 20160 | 8.27% |
| 2025-02-21 | 22.05 | 22.71 | 0.65 | 2.95% | 22.05 | 23.37 | 110840 | 25040 | 10.32% |
| 2025-02-20 | 21.09 | 22.06 | 1.26 | 6.06% | 21.09 | 22.40 | 109605 | 24065 | 10.21% |
| 2025-02-19 | 19.68 | 20.80 | 1.07 | 5.42% | 19.65 | 21.21 | 101314 | 20865 | 9.43% |
| 2025-02-18 | 20.00 | 19.73 | -0.27 | -1.35% | 19.61 | 20.86 | 57376 | 11573 | 5.34% |
| 2025-02-17 | 19.81 | 20.00 | 0.19 | 0.96% | 19.76 | 20.33 | 39376 | 7885 | 3.67% |
| 2025-02-14 | 19.80 | 19.81 | -0.07 | -0.35% | 19.66 | 20.15 | 36617 | 7284 | 3.41% |
| 2025-02-13 | 20.19 | 19.88 | -0.33 | -1.63% | 19.84 | 20.50 | 44924 | 9004 | 4.18% |
| 2025-02-12 | 19.76 | 20.21 | 0.53 | 2.69% | 19.66 | 20.55 | 57088 | 11472 | 5.32% |
| 2025-02-11 | 19.68 | 19.68 | -0.12 | -0.61% | 19.49 | 19.82 | 30047 | 5908 | 2.80% |
| 2025-02-10 | 19.90 | 19.80 | 0.00 | 0.00% | 19.59 | 19.90 | 37774 | 7454 | 3.52% |
| 2025-02-07 | 19.70 | 19.80 | 0.28 | 1.43% | 19.51 | 20.31 | 67188 | 13395 | 6.26% |
| 2025-02-06 | 18.85 | 19.52 | 0.62 | 3.28% | 18.67 | 19.61 | 47624 | 9191 | 4.43% |
| 2025-02-05 | 19.08 | 18.90 | -0.06 | -0.32% | 18.88 | 19.21 | 27634 | 5260 | 2.57% |
| 2025-01-27 | 19.36 | 18.96 | -0.29 | -1.51% | 18.94 | 19.38 | 26294 | 5018 | 2.45% |
| 2025-01-24 | 19.23 | 19.25 | 0.08 | 0.42% | 19.04 | 19.33 | 30158 | 5795 | 2.81% |
| 2025-01-23 | 19.36 | 19.17 | -0.03 | -0.16% | 19.14 | 19.60 | 35314 | 6851 | 3.29% |
| 2025-01-22 | 19.19 | 19.20 | -0.08 | -0.41% | 19.00 | 19.27 | 27444 | 5248 | 2.56% |
| 2025-01-21 | 19.29 | 19.28 | 0.07 | 0.36% | 19.02 | 19.53 | 39503 | 7621 | 3.68% |
| 2025-01-20 | 19.35 | 19.21 | -0.13 | -0.67% | 19.15 | 19.60 | 36588 | 7083 | 3.41% |
| 2025-01-17 | 19.22 | 19.34 | 0.09 | 0.47% | 19.08 | 19.60 | 44963 | 8689 | 4.19% |
| 2025-01-16 | 19.48 | 19.25 | -0.21 | -1.08% | 19.15 | 19.72 | 27690 | 5378 | 2.58% |
| 2025-01-15 | 19.82 | 19.46 | -0.55 | -2.75% | 19.31 | 19.83 | 53821 | 10493 | 5.01% |
| 2025-01-14 | 18.80 | 20.01 | 1.23 | 6.55% | 18.52 | 20.13 | 92199 | 17989 | 8.59% |
| 2025-01-13 | 18.42 | 18.78 | -0.02 | -0.11% | 18.20 | 18.89 | 19444 | 3616 | 1.81% |
| 2025-01-10 | 18.65 | 18.80 | -0.05 | -0.27% | 18.58 | 19.52 | 45340 | 8630 | 4.22% |
| 2025-01-09 | 18.84 | 18.85 | -0.02 | -0.11% | 18.65 | 19.09 | 22460 | 4251 | 2.09% |
| 2025-01-08 | 18.77 | 18.87 | -0.09 | -0.47% | 18.07 | 18.96 | 35165 | 6515 | 3.27% |
| 2025-01-07 | 18.67 | 18.96 | 0.30 | 1.61% | 18.50 | 18.97 | 25129 | 4713 | 2.34% |
| 2025-01-06 | 18.32 | 18.66 | 0.18 | 0.97% | 18.10 | 18.81 | 25418 | 4700 | 2.37% |
| 2025-01-03 | 18.98 | 18.48 | -0.28 | -1.49% | 18.30 | 19.10 | 35004 | 6542 | 3.26% |
| 2025-01-02 | 19.90 | 18.76 | -1.20 | -6.01% | 18.69 | 19.93 | 73147 | 14054 | 6.83% |
| 2024-12-31 | 20.82 | 19.96 | -0.84 | -4.04% | 19.96 | 20.89 | 46636 | 9447 | 4.35% |
| 2024-12-30 | 20.81 | 20.80 | 0.13 | 0.63% | 20.40 | 21.19 | 47888 | 9976 | 4.47% |
| 2024-12-27 | 21.16 | 20.67 | -0.40 | -1.90% | 20.55 | 21.20 | 61237 | 12789 | 5.72% |
| 2024-12-26 | 20.44 | 21.07 | 0.81 | 4.00% | 20.10 | 21.09 | 64400 | 13428 | 6.01% |