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 | 21.00 | 21.13 | -0.10 | -0.47% | 20.85 | 22.23 | 44499 | 9550 | 2.44% |
| 2025-04-02 | 21.00 | 21.23 | 0.23 | 1.10% | 21.00 | 21.75 | 26555 | 5667 | 1.46% |
| 2025-04-01 | 20.90 | 21.00 | 0.15 | 0.72% | 20.83 | 21.27 | 18804 | 3966 | 1.03% |
| 2025-03-31 | 20.82 | 20.85 | -0.08 | -0.38% | 20.37 | 20.94 | 25970 | 5359 | 1.43% |
| 2025-03-28 | 21.32 | 20.93 | -0.39 | -1.83% | 20.93 | 21.52 | 21090 | 4463 | 1.16% |
| 2025-03-27 | 21.09 | 21.32 | 0.10 | 0.47% | 20.82 | 21.85 | 32704 | 7013 | 1.80% |
| 2025-03-26 | 21.00 | 21.22 | 0.12 | 0.57% | 20.93 | 21.54 | 21127 | 4505 | 1.16% |
| 2025-03-25 | 21.50 | 21.10 | -0.22 | -1.03% | 20.92 | 21.50 | 27998 | 5930 | 1.54% |
| 2025-03-24 | 21.53 | 21.32 | -0.28 | -1.30% | 20.74 | 21.71 | 38087 | 8078 | 2.09% |
| 2025-03-21 | 22.30 | 21.60 | -0.92 | -4.09% | 21.54 | 22.48 | 50165 | 10981 | 2.76% |
| 2025-03-20 | 22.89 | 22.52 | -0.26 | -1.14% | 22.46 | 22.94 | 40949 | 9304 | 2.25% |
| 2025-03-19 | 23.28 | 22.78 | -0.27 | -1.17% | 22.61 | 23.66 | 42739 | 9841 | 2.35% |
| 2025-03-18 | 23.02 | 23.05 | 0.03 | 0.13% | 22.92 | 23.48 | 31972 | 7400 | 1.76% |
| 2025-03-17 | 23.20 | 23.02 | 0.18 | 0.79% | 22.75 | 23.20 | 38593 | 8879 | 2.12% |
| 2025-03-14 | 22.40 | 22.84 | 0.36 | 1.60% | 22.20 | 22.94 | 42524 | 9622 | 2.34% |
| 2025-03-13 | 23.14 | 22.48 | -0.68 | -2.94% | 22.18 | 23.16 | 53427 | 12024 | 2.93% |
| 2025-03-12 | 23.50 | 23.16 | -0.29 | -1.24% | 23.10 | 23.75 | 46610 | 10916 | 2.56% |
| 2025-03-11 | 23.56 | 23.45 | -0.38 | -1.59% | 22.90 | 23.66 | 66918 | 15578 | 3.68% |
| 2025-03-10 | 23.98 | 23.83 | 0.14 | 0.59% | 23.60 | 24.39 | 54416 | 13041 | 2.99% |
| 2025-03-07 | 24.19 | 23.69 | -0.50 | -2.07% | 23.49 | 24.19 | 63017 | 14998 | 3.46% |
| 2025-03-06 | 23.90 | 24.19 | 0.51 | 2.15% | 23.82 | 24.38 | 81546 | 19703 | 4.48% |
| 2025-03-05 | 23.56 | 23.68 | -0.05 | -0.21% | 23.20 | 23.96 | 58517 | 13782 | 3.21% |
| 2025-03-04 | 22.62 | 23.73 | 1.06 | 4.68% | 22.50 | 24.11 | 98741 | 23197 | 5.42% |
| 2025-03-03 | 23.13 | 22.67 | -0.19 | -0.83% | 22.36 | 23.25 | 77371 | 17680 | 4.25% |
| 2025-02-28 | 25.16 | 22.86 | -2.43 | -9.61% | 22.78 | 25.18 | 138409 | 32813 | 7.60% |
| 2025-02-27 | 25.70 | 25.29 | -0.39 | -1.52% | 24.61 | 25.83 | 138356 | 34893 | 7.60% |
| 2025-02-26 | 27.31 | 25.68 | -0.96 | -3.60% | 25.51 | 27.71 | 181632 | 48191 | 9.98% |
| 2025-02-25 | 25.27 | 26.64 | 0.62 | 2.38% | 25.06 | 26.79 | 157488 | 40967 | 8.65% |
| 2025-02-24 | 25.16 | 26.02 | 0.32 | 1.25% | 24.89 | 27.40 | 196007 | 51224 | 10.77% |
| 2025-02-21 | 25.25 | 25.70 | -0.33 | -1.27% | 24.80 | 26.27 | 189283 | 48267 | 10.40% |
| 2025-02-20 | 25.80 | 26.03 | 1.09 | 4.37% | 25.35 | 27.50 | 349697 | 91779 | 19.21% |
| 2025-02-19 | 20.94 | 24.94 | 4.16 | 20.02% | 20.90 | 24.94 | 271443 | 63503 | 14.91% |
| 2025-02-18 | 21.51 | 20.78 | -0.58 | -2.72% | 20.50 | 21.51 | 81114 | 16941 | 4.46% |
| 2025-02-17 | 20.68 | 21.36 | 0.68 | 3.29% | 20.28 | 21.54 | 92828 | 19531 | 5.10% |
| 2025-02-14 | 20.99 | 20.68 | -0.52 | -2.45% | 20.18 | 21.18 | 86069 | 17756 | 4.73% |
| 2025-02-13 | 21.60 | 21.20 | 1.27 | 6.37% | 20.87 | 22.18 | 163472 | 34951 | 8.98% |
| 2025-02-12 | 18.72 | 19.93 | 1.15 | 6.12% | 18.63 | 19.98 | 73797 | 14329 | 4.05% |
| 2025-02-11 | 19.13 | 18.78 | -0.33 | -1.73% | 18.62 | 19.15 | 27133 | 5093 | 1.49% |
| 2025-02-10 | 18.71 | 19.11 | 0.39 | 2.08% | 18.50 | 19.33 | 39015 | 7395 | 2.14% |
| 2025-02-07 | 18.49 | 18.72 | 0.23 | 1.24% | 18.39 | 19.20 | 43085 | 8091 | 2.37% |
| 2025-02-06 | 17.63 | 18.49 | 0.72 | 4.05% | 17.56 | 18.56 | 40116 | 7359 | 2.20% |
| 2025-02-05 | 17.40 | 17.77 | 0.60 | 3.49% | 17.40 | 17.85 | 30783 | 5437 | 1.69% |
| 2025-01-27 | 17.84 | 17.17 | -0.61 | -3.43% | 17.17 | 17.94 | 34695 | 6046 | 1.91% |
| 2025-01-24 | 17.38 | 17.78 | 0.37 | 2.13% | 17.30 | 17.81 | 25254 | 4437 | 1.39% |
| 2025-01-23 | 17.38 | 17.41 | 0.16 | 0.93% | 17.31 | 17.89 | 33501 | 5907 | 1.84% |
| 2025-01-22 | 17.58 | 17.25 | -0.43 | -2.43% | 17.14 | 17.61 | 28370 | 4921 | 1.56% |
| 2025-01-21 | 17.47 | 17.68 | 0.35 | 2.02% | 17.24 | 17.77 | 43534 | 7630 | 2.39% |
| 2025-01-20 | 18.00 | 17.33 | -1.04 | -5.66% | 17.31 | 18.04 | 67503 | 11810 | 3.71% |
| 2025-01-17 | 17.98 | 18.37 | 0.38 | 2.11% | 17.85 | 18.64 | 30246 | 5533 | 1.66% |
| 2025-01-16 | 18.10 | 17.99 | -0.02 | -0.11% | 17.80 | 18.33 | 16635 | 2997 | 0.91% |
| 2025-01-15 | 18.13 | 18.01 | -0.15 | -0.83% | 17.80 | 18.17 | 19963 | 3590 | 1.10% |
| 2025-01-14 | 17.59 | 18.16 | 0.68 | 3.89% | 17.42 | 18.16 | 27639 | 4955 | 1.52% |
| 2025-01-13 | 17.19 | 17.48 | 0.04 | 0.23% | 16.90 | 17.59 | 15342 | 2647 | 0.84% |
| 2025-01-10 | 17.93 | 17.44 | -0.54 | -3.00% | 17.42 | 18.34 | 19765 | 3538 | 1.09% |
| 2025-01-09 | 17.90 | 17.98 | 0.03 | 0.17% | 17.83 | 18.37 | 13419 | 2433 | 0.74% |
| 2025-01-08 | 18.05 | 17.95 | -0.23 | -1.27% | 17.23 | 18.19 | 24439 | 4341 | 1.34% |
| 2025-01-07 | 17.88 | 18.18 | 0.38 | 2.13% | 17.64 | 18.20 | 20842 | 3733 | 1.14% |
| 2025-01-06 | 17.99 | 17.80 | -0.22 | -1.22% | 17.54 | 18.13 | 21492 | 3824 | 1.18% |
| 2025-01-03 | 18.45 | 18.02 | -0.48 | -2.59% | 17.87 | 18.66 | 31406 | 5730 | 1.73% |
| 2025-01-02 | 19.47 | 18.50 | -0.78 | -4.05% | 18.38 | 19.47 | 29333 | 5528 | 1.60% |
| 2024-12-31 | 20.41 | 19.28 | -1.14 | -5.58% | 19.23 | 20.49 | 43806 | 8605 | 2.39% |
| 2024-12-30 | 20.71 | 20.42 | -0.38 | -1.83% | 19.99 | 20.88 | 22482 | 4607 | 1.22% |
| 2024-12-27 | 20.98 | 20.80 | -0.15 | -0.72% | 20.64 | 21.28 | 44663 | 9366 | 2.43% |
| 2024-12-26 | 20.57 | 20.95 | 0.62 | 3.05% | 20.13 | 21.14 | 38948 | 8103 | 2.12% |