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 | 21.59 | 21.40 | -0.41 | -1.88% | 21.21 | 22.19 | 32868 | 7106 | 0.81% |
| 2025-04-02 | 21.50 | 21.81 | 0.31 | 1.44% | 21.40 | 22.19 | 42011 | 9184 | 1.04% |
| 2025-04-01 | 21.10 | 21.50 | 0.36 | 1.70% | 21.10 | 22.11 | 42529 | 9234 | 1.05% |
| 2025-03-31 | 21.10 | 21.14 | -0.07 | -0.33% | 20.84 | 21.35 | 27922 | 5887 | 0.69% |
| 2025-03-28 | 21.41 | 21.21 | -0.19 | -0.89% | 21.04 | 21.74 | 32099 | 6868 | 0.79% |
| 2025-03-27 | 20.47 | 21.40 | 0.82 | 3.98% | 20.18 | 21.68 | 49919 | 10571 | 1.24% |
| 2025-03-26 | 20.46 | 20.58 | 0.03 | 0.15% | 20.46 | 20.93 | 20866 | 4310 | 0.52% |
| 2025-03-25 | 20.35 | 20.55 | 0.20 | 0.98% | 20.26 | 20.71 | 26490 | 5429 | 0.66% |
| 2025-03-24 | 21.29 | 20.35 | -0.95 | -4.46% | 20.12 | 21.40 | 53514 | 11012 | 1.33% |
| 2025-03-21 | 21.77 | 21.30 | -0.55 | -2.52% | 21.26 | 21.89 | 32195 | 6924 | 0.80% |
| 2025-03-20 | 22.01 | 21.85 | -0.23 | -1.04% | 21.69 | 22.06 | 30865 | 6724 | 0.76% |
| 2025-03-19 | 22.20 | 22.08 | -0.06 | -0.27% | 21.76 | 22.30 | 42949 | 9455 | 1.06% |
| 2025-03-18 | 21.50 | 22.14 | 0.90 | 4.24% | 21.27 | 22.48 | 88772 | 19586 | 2.20% |
| 2025-03-17 | 21.52 | 21.24 | -0.28 | -1.30% | 21.06 | 21.69 | 37552 | 7989 | 0.93% |
| 2025-03-14 | 21.21 | 21.52 | 0.29 | 1.37% | 20.92 | 21.58 | 49814 | 10593 | 1.23% |
| 2025-03-13 | 21.81 | 21.23 | -0.73 | -3.32% | 21.03 | 21.97 | 51654 | 11011 | 1.28% |
| 2025-03-12 | 22.00 | 21.96 | -0.11 | -0.50% | 21.50 | 22.27 | 52882 | 11540 | 1.31% |
| 2025-03-11 | 22.00 | 22.07 | -0.07 | -0.32% | 21.45 | 22.19 | 57322 | 12511 | 1.42% |
| 2025-03-10 | 21.66 | 22.14 | 0.49 | 2.26% | 21.66 | 22.67 | 66460 | 14747 | 1.65% |
| 2025-03-07 | 22.00 | 21.65 | -0.33 | -1.50% | 21.41 | 22.15 | 46536 | 10123 | 1.15% |
| 2025-03-06 | 21.47 | 21.98 | 0.61 | 2.85% | 21.45 | 22.19 | 87521 | 19180 | 2.17% |
| 2025-03-05 | 21.45 | 21.37 | -0.08 | -0.37% | 21.08 | 21.80 | 68312 | 14630 | 1.69% |
| 2025-03-04 | 21.18 | 21.45 | 0.27 | 1.27% | 20.80 | 21.66 | 72109 | 15308 | 1.79% |
| 2025-03-03 | 21.76 | 21.18 | -0.65 | -2.98% | 21.04 | 22.00 | 132013 | 28416 | 3.27% |
| 2025-02-28 | 22.47 | 21.83 | -0.66 | -2.93% | 21.76 | 23.09 | 145856 | 32570 | 3.61% |
| 2025-02-27 | 20.30 | 22.49 | 2.94 | 15.04% | 20.30 | 23.24 | 233529 | 50898 | 5.78% |
| 2025-02-26 | 19.17 | 19.55 | 0.38 | 1.98% | 19.03 | 19.69 | 41419 | 8038 | 1.03% |
| 2025-02-25 | 19.10 | 19.17 | -0.03 | -0.16% | 18.98 | 19.44 | 34975 | 6735 | 0.87% |
| 2025-02-24 | 19.30 | 19.20 | -0.13 | -0.67% | 18.73 | 19.41 | 47907 | 9179 | 1.19% |
| 2025-02-21 | 19.24 | 19.33 | 0.18 | 0.94% | 19.02 | 19.47 | 53212 | 10250 | 1.32% |
| 2025-02-20 | 18.68 | 19.15 | 0.34 | 1.81% | 18.68 | 19.29 | 46893 | 8947 | 1.16% |
| 2025-02-19 | 18.46 | 18.81 | 0.33 | 1.79% | 18.38 | 18.88 | 35746 | 6668 | 0.89% |
| 2025-02-18 | 19.10 | 18.48 | -0.58 | -3.04% | 18.41 | 19.15 | 36935 | 6929 | 0.91% |
| 2025-02-17 | 19.42 | 19.06 | -0.36 | -1.85% | 18.97 | 19.68 | 45909 | 8846 | 1.14% |
| 2025-02-14 | 18.96 | 19.42 | 0.43 | 2.26% | 18.96 | 19.55 | 48569 | 9390 | 1.20% |
| 2025-02-13 | 19.46 | 18.99 | -0.46 | -2.37% | 18.99 | 19.55 | 32808 | 6313 | 0.81% |
| 2025-02-12 | 18.76 | 19.45 | 0.58 | 3.07% | 18.70 | 19.57 | 66690 | 12800 | 1.65% |
| 2025-02-11 | 19.00 | 18.87 | 0.05 | 0.27% | 18.42 | 19.03 | 34011 | 6358 | 0.84% |
| 2025-02-10 | 18.73 | 18.82 | 0.09 | 0.48% | 18.46 | 18.97 | 47157 | 8870 | 1.17% |
| 2025-02-07 | 18.19 | 18.73 | 0.61 | 3.37% | 18.05 | 18.99 | 66042 | 12264 | 1.64% |
| 2025-02-06 | 17.57 | 18.12 | 0.47 | 2.66% | 17.42 | 18.27 | 36535 | 6582 | 0.90% |
| 2025-02-05 | 17.45 | 17.65 | 0.47 | 2.74% | 17.30 | 17.75 | 26061 | 4579 | 0.65% |
| 2025-01-27 | 17.57 | 17.18 | -0.32 | -1.83% | 17.18 | 17.73 | 16150 | 2814 | 0.40% |
| 2025-01-24 | 17.21 | 17.50 | 0.31 | 1.80% | 17.17 | 17.51 | 21080 | 3660 | 0.52% |
| 2025-01-23 | 17.11 | 17.19 | 0.24 | 1.42% | 17.04 | 17.69 | 32677 | 5691 | 0.81% |
| 2025-01-22 | 16.97 | 16.95 | -0.02 | -0.12% | 16.72 | 17.01 | 12582 | 2122 | 0.31% |
| 2025-01-21 | 17.21 | 16.97 | -0.15 | -0.88% | 16.76 | 17.25 | 13767 | 2331 | 0.34% |
| 2025-01-20 | 17.14 | 17.12 | 0.13 | 0.77% | 17.01 | 17.37 | 20968 | 3600 | 0.52% |
| 2025-01-17 | 16.81 | 16.99 | 0.16 | 0.95% | 16.67 | 17.14 | 17370 | 2937 | 0.43% |
| 2025-01-16 | 16.96 | 16.83 | -0.13 | -0.77% | 16.73 | 17.35 | 20797 | 3540 | 0.52% |
| 2025-01-15 | 17.25 | 16.96 | -0.25 | -1.45% | 16.80 | 17.25 | 17646 | 2992 | 0.44% |
| 2025-01-14 | 16.71 | 17.21 | 0.62 | 3.74% | 16.54 | 17.24 | 27982 | 4753 | 0.69% |
| 2025-01-13 | 16.22 | 16.59 | 0.33 | 2.03% | 16.16 | 16.66 | 22085 | 3631 | 0.55% |
| 2025-01-10 | 16.80 | 16.26 | -0.42 | -2.52% | 16.25 | 16.94 | 21074 | 3485 | 0.52% |
| 2025-01-09 | 16.77 | 16.68 | -0.06 | -0.36% | 16.51 | 16.95 | 21995 | 3685 | 0.54% |
| 2025-01-08 | 17.15 | 16.74 | -0.44 | -2.56% | 16.39 | 17.18 | 30825 | 5150 | 0.76% |
| 2025-01-07 | 17.10 | 17.18 | 0.05 | 0.29% | 16.96 | 17.27 | 25310 | 4326 | 0.63% |
| 2025-01-06 | 17.41 | 17.13 | -0.09 | -0.52% | 17.03 | 17.62 | 24950 | 4321 | 0.62% |
| 2025-01-03 | 17.15 | 17.22 | 0.10 | 0.58% | 16.92 | 17.40 | 39274 | 6743 | 0.97% |
| 2025-01-02 | 17.61 | 17.12 | -0.48 | -2.73% | 16.91 | 17.68 | 34866 | 6042 | 0.86% |
| 2024-12-31 | 18.02 | 17.60 | -0.38 | -2.11% | 17.52 | 18.08 | 37004 | 6548 | 0.92% |
| 2024-12-30 | 18.37 | 17.98 | -0.45 | -2.44% | 17.85 | 18.53 | 49910 | 9057 | 1.24% |
| 2024-12-27 | 18.45 | 18.43 | 0.00 | 0.00% | 18.25 | 18.63 | 41454 | 7647 | 1.03% |
| 2024-12-26 | 18.52 | 18.43 | -0.14 | -0.75% | 18.31 | 18.69 | 31096 | 5745 | 0.77% |