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 | 20.45 | 20.26 | -0.40 | -1.94% | 20.16 | 20.77 | 28539 | 5813 | 1.42% |
| 2025-04-02 | 20.60 | 20.66 | 0.07 | 0.34% | 20.32 | 21.03 | 22648 | 4712 | 1.13% |
| 2025-04-01 | 20.42 | 20.59 | 0.17 | 0.83% | 20.32 | 20.78 | 27156 | 5577 | 1.35% |
| 2025-03-31 | 20.58 | 20.42 | -0.20 | -0.97% | 20.12 | 20.60 | 29042 | 5897 | 1.44% |
| 2025-03-28 | 21.49 | 20.62 | -0.82 | -3.82% | 20.22 | 21.69 | 73419 | 15210 | 3.65% |
| 2025-03-27 | 21.54 | 21.44 | -0.16 | -0.74% | 21.12 | 21.78 | 23896 | 5125 | 1.19% |
| 2025-03-26 | 21.60 | 21.60 | 0.14 | 0.65% | 21.48 | 21.83 | 16332 | 3538 | 0.81% |
| 2025-03-25 | 21.87 | 21.46 | -0.29 | -1.33% | 21.33 | 21.97 | 28700 | 6188 | 1.43% |
| 2025-03-24 | 22.01 | 21.75 | -0.32 | -1.45% | 21.33 | 22.16 | 27186 | 5905 | 1.35% |
| 2025-03-21 | 22.54 | 22.07 | -0.43 | -1.91% | 21.87 | 22.54 | 40525 | 8943 | 2.01% |
| 2025-03-20 | 22.85 | 22.50 | -0.34 | -1.49% | 22.44 | 22.90 | 34737 | 7863 | 1.73% |
| 2025-03-19 | 23.48 | 22.84 | -0.65 | -2.77% | 22.62 | 23.48 | 54108 | 12428 | 2.69% |
| 2025-03-18 | 23.00 | 23.49 | 0.43 | 1.86% | 22.83 | 24.02 | 72208 | 16936 | 3.59% |
| 2025-03-17 | 22.64 | 23.06 | 0.51 | 2.26% | 22.48 | 23.18 | 48701 | 11152 | 2.42% |
| 2025-03-14 | 22.62 | 22.55 | -0.14 | -0.62% | 22.01 | 22.86 | 86521 | 19357 | 4.30% |
| 2025-03-13 | 23.47 | 22.69 | -0.72 | -3.08% | 22.36 | 23.52 | 55235 | 12558 | 2.75% |
| 2025-03-12 | 23.72 | 23.41 | -0.30 | -1.27% | 23.33 | 23.89 | 41772 | 9833 | 2.08% |
| 2025-03-11 | 23.70 | 23.71 | -0.44 | -1.82% | 23.15 | 24.20 | 69459 | 16339 | 3.45% |
| 2025-03-10 | 24.59 | 24.15 | -0.55 | -2.23% | 23.70 | 24.69 | 69803 | 16839 | 3.47% |
| 2025-03-07 | 25.57 | 24.70 | -0.87 | -3.40% | 24.55 | 25.99 | 67894 | 17131 | 3.37% |
| 2025-03-06 | 25.48 | 25.57 | 0.15 | 0.59% | 25.23 | 26.06 | 44450 | 11445 | 2.21% |
| 2025-03-05 | 25.38 | 25.42 | -0.01 | -0.04% | 24.74 | 25.65 | 43223 | 10902 | 2.15% |
| 2025-03-04 | 25.01 | 25.43 | 0.23 | 0.91% | 24.86 | 25.70 | 41696 | 10501 | 2.07% |
| 2025-03-03 | 24.87 | 25.20 | 0.45 | 1.82% | 24.26 | 25.90 | 65594 | 16536 | 3.26% |
| 2025-02-28 | 25.20 | 24.75 | -0.71 | -2.79% | 24.50 | 25.45 | 73371 | 18273 | 3.65% |
| 2025-02-27 | 25.56 | 25.46 | -0.01 | -0.04% | 24.80 | 25.86 | 107257 | 27087 | 5.33% |
| 2025-02-26 | 23.45 | 25.47 | 2.22 | 9.55% | 23.41 | 25.86 | 135477 | 33634 | 6.73% |
| 2025-02-25 | 23.50 | 23.25 | -0.47 | -1.98% | 23.06 | 23.72 | 54503 | 12733 | 2.71% |
| 2025-02-24 | 24.65 | 23.72 | -0.81 | -3.30% | 23.35 | 24.65 | 73882 | 17510 | 3.67% |
| 2025-02-21 | 24.17 | 24.53 | 0.30 | 1.24% | 24.17 | 24.93 | 71742 | 17607 | 3.57% |
| 2025-02-20 | 24.45 | 24.23 | 0.13 | 0.54% | 24.18 | 25.24 | 50469 | 12331 | 2.51% |
| 2025-02-19 | 22.98 | 24.10 | 1.08 | 4.69% | 22.90 | 24.28 | 59618 | 14161 | 2.96% |
| 2025-02-18 | 24.57 | 23.02 | -1.33 | -5.46% | 22.96 | 24.60 | 86364 | 20278 | 4.29% |
| 2025-02-17 | 24.60 | 24.35 | -0.27 | -1.10% | 23.85 | 25.17 | 76799 | 18796 | 3.82% |
| 2025-02-14 | 26.41 | 24.62 | -1.82 | -6.88% | 24.17 | 26.41 | 149728 | 37306 | 7.44% |
| 2025-02-13 | 26.10 | 26.44 | 0.64 | 2.48% | 25.38 | 26.98 | 112330 | 29536 | 5.58% |
| 2025-02-12 | 25.64 | 25.80 | -0.01 | -0.04% | 25.41 | 26.60 | 67068 | 17323 | 3.33% |
| 2025-02-11 | 25.60 | 25.81 | 0.39 | 1.53% | 25.03 | 26.30 | 69248 | 17764 | 3.44% |
| 2025-02-10 | 23.77 | 25.42 | 1.42 | 5.92% | 23.56 | 26.00 | 131741 | 32749 | 6.55% |
| 2025-02-07 | 23.39 | 24.00 | 0.99 | 4.30% | 22.76 | 24.66 | 91124 | 21627 | 4.53% |
| 2025-02-06 | 21.73 | 23.01 | 1.27 | 5.84% | 21.57 | 23.17 | 48783 | 11027 | 2.42% |
| 2025-02-05 | 22.04 | 21.74 | -0.11 | -0.50% | 21.55 | 22.35 | 30971 | 6782 | 1.54% |
| 2025-01-27 | 22.24 | 21.85 | -0.30 | -1.35% | 21.85 | 22.70 | 39483 | 8774 | 1.96% |
| 2025-01-24 | 21.70 | 22.15 | 0.43 | 1.98% | 21.61 | 22.54 | 40226 | 8910 | 2.00% |
| 2025-01-23 | 22.40 | 21.72 | -0.43 | -1.94% | 21.70 | 22.96 | 59142 | 13255 | 2.94% |
| 2025-01-22 | 22.81 | 22.15 | -0.73 | -3.19% | 22.06 | 23.32 | 63110 | 14293 | 3.14% |
| 2025-01-21 | 22.95 | 22.88 | 0.15 | 0.66% | 22.75 | 23.50 | 61708 | 14231 | 3.07% |
| 2025-01-20 | 23.30 | 22.73 | -0.47 | -2.03% | 22.35 | 23.88 | 66503 | 15213 | 3.31% |
| 2025-01-17 | 22.90 | 23.20 | 0.83 | 3.71% | 22.32 | 23.69 | 70245 | 16244 | 3.49% |
| 2025-01-16 | 21.83 | 22.37 | 0.41 | 1.87% | 21.61 | 22.60 | 44577 | 9877 | 2.22% |
| 2025-01-15 | 21.99 | 21.96 | 0.02 | 0.09% | 21.58 | 22.08 | 32946 | 7200 | 1.64% |
| 2025-01-14 | 20.55 | 21.94 | 1.50 | 7.34% | 20.55 | 21.95 | 41122 | 8838 | 2.04% |
| 2025-01-13 | 20.00 | 20.44 | 0.24 | 1.19% | 19.85 | 20.96 | 32205 | 6602 | 1.60% |
| 2025-01-10 | 20.59 | 20.20 | -0.28 | -1.37% | 20.20 | 21.15 | 38339 | 7930 | 1.91% |
| 2025-01-09 | 19.79 | 20.48 | 0.63 | 3.17% | 19.70 | 20.80 | 63102 | 12877 | 3.14% |
| 2025-01-08 | 21.02 | 19.85 | -1.17 | -5.57% | 19.56 | 21.02 | 91405 | 18327 | 4.54% |
| 2025-01-07 | 21.02 | 21.02 | -0.17 | -0.80% | 20.29 | 21.50 | 51210 | 10613 | 2.55% |
| 2025-01-06 | 21.61 | 21.19 | -0.64 | -2.93% | 20.77 | 22.11 | 34979 | 7481 | 1.74% |
| 2025-01-03 | 22.15 | 21.83 | -0.19 | -0.86% | 21.63 | 22.60 | 26046 | 5742 | 1.29% |
| 2025-01-02 | 23.10 | 22.02 | -0.79 | -3.46% | 21.81 | 23.10 | 29162 | 6510 | 1.45% |
| 2024-12-31 | 23.83 | 22.81 | -1.02 | -4.28% | 22.80 | 24.11 | 44583 | 10382 | 2.22% |
| 2024-12-30 | 22.96 | 23.83 | 0.98 | 4.29% | 22.60 | 24.00 | 59854 | 14152 | 2.97% |
| 2024-12-27 | 23.55 | 22.85 | -0.69 | -2.93% | 22.80 | 23.55 | 34874 | 8056 | 1.73% |
| 2024-12-26 | 22.47 | 23.54 | 1.00 | 4.44% | 22.26 | 23.77 | 37056 | 8625 | 1.84% |
| 2024-12-25 | 22.81 | 22.54 | -0.26 | -1.14% | 21.89 | 22.89 | 30709 | 6838 | 1.53% |