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 | 21.85 | 21.99 | -0.03 | -0.14% | 21.76 | 22.69 | 7695 | 1710 | 1.38% |
| 2025-04-02 | 21.80 | 22.02 | 0.32 | 1.47% | 21.52 | 22.22 | 7489 | 1645 | 1.34% |
| 2025-04-01 | 21.01 | 21.70 | 0.69 | 3.28% | 21.00 | 22.18 | 11648 | 2546 | 2.09% |
| 2025-03-31 | 21.19 | 21.01 | -0.45 | -2.10% | 20.69 | 21.58 | 7741 | 1625 | 1.39% |
| 2025-03-28 | 21.42 | 21.46 | -0.06 | -0.28% | 21.34 | 22.16 | 11351 | 2465 | 2.03% |
| 2025-03-27 | 21.43 | 21.52 | 0.10 | 0.47% | 20.81 | 21.71 | 7090 | 1515 | 1.27% |
| 2025-03-26 | 20.95 | 21.42 | 0.27 | 1.28% | 20.95 | 21.77 | 8500 | 1825 | 1.52% |
| 2025-03-25 | 21.36 | 21.15 | -0.19 | -0.89% | 20.93 | 21.52 | 6982 | 1478 | 1.25% |
| 2025-03-24 | 22.11 | 21.34 | -0.93 | -4.18% | 20.88 | 22.41 | 12457 | 2681 | 2.23% |
| 2025-03-21 | 22.74 | 22.27 | -0.44 | -1.94% | 22.21 | 22.82 | 11099 | 2493 | 1.99% |
| 2025-03-20 | 22.75 | 22.71 | -0.15 | -0.66% | 22.24 | 22.88 | 8371 | 1889 | 1.50% |
| 2025-03-19 | 23.28 | 22.86 | -0.42 | -1.80% | 22.73 | 23.69 | 8928 | 2066 | 1.60% |
| 2025-03-18 | 23.15 | 23.28 | 0.04 | 0.17% | 23.11 | 23.69 | 7734 | 1811 | 1.38% |
| 2025-03-17 | 23.30 | 23.24 | 0.09 | 0.39% | 22.73 | 23.30 | 8298 | 1914 | 1.49% |
| 2025-03-14 | 22.66 | 23.15 | 0.49 | 2.16% | 22.30 | 23.18 | 9055 | 2062 | 1.62% |
| 2025-03-13 | 23.04 | 22.66 | -0.49 | -2.12% | 22.16 | 23.22 | 8971 | 2015 | 1.61% |
| 2025-03-12 | 22.87 | 23.15 | 0.16 | 0.70% | 22.79 | 23.38 | 7000 | 1616 | 1.25% |
| 2025-03-11 | 22.82 | 22.99 | -0.09 | -0.39% | 22.53 | 22.99 | 7454 | 1694 | 1.33% |
| 2025-03-10 | 22.91 | 23.08 | 0.32 | 1.41% | 22.80 | 23.47 | 10013 | 2315 | 1.79% |
| 2025-03-07 | 23.38 | 22.76 | -0.62 | -2.65% | 22.41 | 23.54 | 9918 | 2265 | 1.78% |
| 2025-03-06 | 22.95 | 23.38 | 0.43 | 1.87% | 22.70 | 23.75 | 13937 | 3242 | 2.50% |
| 2025-03-05 | 23.07 | 22.95 | -0.17 | -0.74% | 22.71 | 24.27 | 14352 | 3323 | 2.57% |
| 2025-03-04 | 22.33 | 23.12 | 1.00 | 4.52% | 21.89 | 23.18 | 17127 | 3893 | 3.07% |
| 2025-03-03 | 21.69 | 22.12 | 0.74 | 3.46% | 21.41 | 22.54 | 17858 | 3962 | 3.20% |
| 2025-02-28 | 22.19 | 21.38 | -0.99 | -4.43% | 21.37 | 22.42 | 11474 | 2505 | 2.05% |
| 2025-02-27 | 22.43 | 22.37 | -0.06 | -0.27% | 21.80 | 22.64 | 9406 | 2085 | 1.68% |
| 2025-02-26 | 22.56 | 22.43 | 0.20 | 0.90% | 22.18 | 22.68 | 11131 | 2488 | 1.99% |
| 2025-02-25 | 22.22 | 22.23 | -0.42 | -1.85% | 22.03 | 22.70 | 9422 | 2105 | 1.69% |
| 2025-02-24 | 23.00 | 22.65 | -0.32 | -1.39% | 22.20 | 23.19 | 18158 | 4093 | 3.25% |
| 2025-02-21 | 22.89 | 22.97 | 0.08 | 0.35% | 22.42 | 23.07 | 17153 | 3913 | 3.07% |
| 2025-02-20 | 22.75 | 22.89 | 0.14 | 0.62% | 22.54 | 23.28 | 17989 | 4120 | 3.22% |
| 2025-02-19 | 22.02 | 22.75 | 0.55 | 2.48% | 21.90 | 23.25 | 27832 | 6323 | 4.98% |
| 2025-02-18 | 23.09 | 22.20 | -0.88 | -3.81% | 22.02 | 23.13 | 20328 | 4602 | 3.64% |
| 2025-02-17 | 23.68 | 23.08 | 0.38 | 1.67% | 22.12 | 23.82 | 32849 | 7638 | 5.88% |
| 2025-02-14 | 21.49 | 22.70 | 1.20 | 5.58% | 21.22 | 23.50 | 25205 | 5720 | 4.51% |
| 2025-02-13 | 22.31 | 21.50 | -0.56 | -2.54% | 21.50 | 22.50 | 9821 | 2151 | 1.76% |
| 2025-02-12 | 22.03 | 22.06 | 0.03 | 0.14% | 21.80 | 22.47 | 8270 | 1823 | 1.48% |
| 2025-02-11 | 22.20 | 22.03 | 0.01 | 0.05% | 21.81 | 22.35 | 12492 | 2758 | 2.24% |
| 2025-02-10 | 21.06 | 22.02 | 0.96 | 4.56% | 20.68 | 22.15 | 11937 | 2598 | 2.14% |
| 2025-02-07 | 20.65 | 21.06 | 0.38 | 1.84% | 20.63 | 21.49 | 9000 | 1901 | 1.61% |
| 2025-02-06 | 20.47 | 20.68 | 0.60 | 2.99% | 19.93 | 20.69 | 7818 | 1593 | 1.40% |
| 2025-02-05 | 19.62 | 20.08 | 0.49 | 2.50% | 19.62 | 20.27 | 7486 | 1499 | 1.34% |
| 2025-01-27 | 19.85 | 19.59 | -0.03 | -0.15% | 19.57 | 20.25 | 6663 | 1321 | 1.19% |
| 2025-01-24 | 19.47 | 19.62 | 0.26 | 1.34% | 19.21 | 19.76 | 7349 | 1432 | 1.32% |
| 2025-01-23 | 19.38 | 19.36 | 0.01 | 0.05% | 19.36 | 20.00 | 7659 | 1508 | 1.37% |
| 2025-01-22 | 19.52 | 19.35 | -0.09 | -0.46% | 19.02 | 19.55 | 5786 | 1117 | 1.04% |
| 2025-01-21 | 19.80 | 19.44 | -0.36 | -1.82% | 19.23 | 19.97 | 5720 | 1113 | 1.02% |
| 2025-01-20 | 19.41 | 19.80 | 0.21 | 1.07% | 19.13 | 19.98 | 6804 | 1338 | 1.22% |
| 2025-01-17 | 19.76 | 19.59 | -0.01 | -0.05% | 19.28 | 20.29 | 6135 | 1195 | 1.10% |
| 2025-01-16 | 19.32 | 19.60 | 0.06 | 0.31% | 19.31 | 20.38 | 12989 | 2589 | 2.33% |
| 2025-01-15 | 19.53 | 19.54 | 0.20 | 1.03% | 19.10 | 19.88 | 9084 | 1773 | 1.63% |
| 2025-01-14 | 18.44 | 19.34 | 0.99 | 5.40% | 18.11 | 19.39 | 9647 | 1835 | 1.73% |
| 2025-01-13 | 17.83 | 18.35 | 0.33 | 1.83% | 17.59 | 18.49 | 5578 | 1010 | 1.00% |
| 2025-01-10 | 18.56 | 18.02 | -0.54 | -2.91% | 18.02 | 18.65 | 5446 | 993 | 0.98% |
| 2025-01-09 | 18.17 | 18.56 | 0.16 | 0.87% | 18.17 | 18.92 | 5449 | 1011 | 0.98% |
| 2025-01-08 | 18.12 | 18.40 | 0.28 | 1.55% | 17.77 | 18.60 | 8665 | 1574 | 1.55% |
| 2025-01-07 | 17.51 | 18.12 | 0.61 | 3.48% | 17.45 | 18.17 | 7442 | 1327 | 1.33% |
| 2025-01-06 | 17.71 | 17.51 | -0.14 | -0.79% | 17.00 | 17.92 | 8408 | 1463 | 1.51% |
| 2025-01-03 | 18.62 | 17.65 | -0.97 | -5.21% | 17.58 | 19.09 | 9899 | 1784 | 1.77% |
| 2025-01-02 | 18.58 | 18.62 | 0.18 | 0.98% | 18.15 | 19.33 | 10573 | 1997 | 1.89% |
| 2024-12-31 | 18.81 | 18.44 | -0.37 | -1.97% | 18.36 | 19.29 | 9861 | 1859 | 1.77% |
| 2024-12-30 | 19.48 | 18.81 | -0.93 | -4.71% | 18.30 | 19.73 | 13970 | 2628 | 2.50% |
| 2024-12-27 | 19.33 | 19.74 | 0.37 | 1.91% | 19.15 | 20.05 | 12377 | 2446 | 2.22% |
| 2024-12-26 | 19.13 | 19.37 | 0.24 | 1.25% | 18.92 | 19.88 | 11022 | 2154 | 1.97% |
| 2024-12-25 | 19.76 | 19.13 | -0.68 | -3.43% | 18.72 | 19.91 | 16813 | 3212 | 3.01% |