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 | 21.40 | 21.63 | 0.19 | 0.89% | 21.35 | 21.86 | 54561 | 11830 | 7.05% |
| 2025-04-02 | 21.39 | 21.44 | 0.03 | 0.14% | 21.33 | 21.75 | 31551 | 6789 | 4.08% |
| 2025-04-01 | 21.26 | 21.41 | 0.15 | 0.71% | 21.26 | 21.58 | 36534 | 7830 | 4.72% |
| 2025-03-31 | 21.42 | 21.26 | -0.26 | -1.21% | 20.93 | 21.50 | 42655 | 9037 | 5.51% |
| 2025-03-28 | 22.00 | 21.52 | -0.48 | -2.18% | 21.46 | 22.12 | 51414 | 11134 | 6.64% |
| 2025-03-27 | 22.23 | 22.00 | -0.28 | -1.26% | 21.73 | 22.23 | 57344 | 12615 | 7.41% |
| 2025-03-26 | 22.52 | 22.28 | -0.34 | -1.50% | 22.01 | 23.05 | 68716 | 15516 | 8.88% |
| 2025-03-25 | 22.34 | 22.62 | -0.21 | -0.92% | 22.22 | 22.94 | 79710 | 18036 | 10.30% |
| 2025-03-24 | 23.78 | 22.83 | -0.87 | -3.67% | 22.00 | 23.87 | 132522 | 30081 | 17.12% |
| 2025-03-21 | 24.10 | 23.70 | -0.39 | -1.62% | 23.70 | 25.10 | 136862 | 33588 | 17.68% |
| 2025-03-20 | 23.67 | 24.09 | 0.42 | 1.77% | 23.54 | 24.99 | 104803 | 25378 | 13.54% |
| 2025-03-19 | 23.70 | 23.67 | 0.01 | 0.04% | 23.48 | 24.50 | 91302 | 21867 | 11.79% |
| 2025-03-18 | 24.40 | 23.66 | -0.97 | -3.94% | 23.66 | 24.47 | 114963 | 27654 | 14.85% |
| 2025-03-17 | 24.50 | 24.63 | -0.11 | -0.44% | 24.28 | 25.09 | 147197 | 36218 | 19.01% |
| 2025-03-14 | 24.02 | 24.74 | 1.35 | 5.77% | 23.49 | 25.11 | 256822 | 62938 | 33.17% |
| 2025-03-13 | 22.67 | 23.39 | 0.59 | 2.59% | 22.21 | 23.50 | 135019 | 30857 | 17.44% |
| 2025-03-12 | 23.23 | 22.80 | -0.66 | -2.81% | 22.77 | 23.30 | 108457 | 24836 | 14.01% |
| 2025-03-11 | 21.63 | 23.46 | 1.54 | 7.03% | 21.41 | 23.98 | 209750 | 48205 | 27.09% |
| 2025-03-10 | 21.72 | 21.92 | 0.24 | 1.11% | 21.64 | 22.14 | 50287 | 10993 | 6.50% |
| 2025-03-07 | 21.53 | 21.68 | 0.08 | 0.37% | 21.52 | 22.13 | 66813 | 14607 | 8.63% |
| 2025-03-06 | 21.61 | 21.60 | 0.00 | 0.00% | 21.51 | 21.79 | 41131 | 8888 | 5.31% |
| 2025-03-05 | 21.90 | 21.60 | -0.39 | -1.77% | 21.51 | 22.00 | 38486 | 8335 | 4.97% |
| 2025-03-04 | 21.80 | 21.99 | 0.08 | 0.37% | 21.76 | 22.03 | 48796 | 10691 | 6.30% |
| 2025-03-03 | 21.48 | 21.91 | 0.45 | 2.10% | 21.47 | 22.16 | 67247 | 14717 | 8.69% |
| 2025-02-28 | 21.77 | 21.46 | -0.35 | -1.60% | 21.45 | 21.80 | 57123 | 12327 | 7.38% |
| 2025-02-27 | 21.88 | 21.81 | -0.01 | -0.05% | 21.54 | 22.00 | 61362 | 13333 | 7.93% |
| 2025-02-26 | 21.20 | 21.82 | 0.78 | 3.71% | 21.15 | 22.09 | 106044 | 23053 | 13.70% |
| 2025-02-25 | 20.70 | 21.04 | 0.26 | 1.25% | 20.60 | 21.45 | 74174 | 15684 | 9.58% |
| 2025-02-24 | 20.82 | 20.78 | -0.02 | -0.10% | 20.58 | 20.91 | 38973 | 8089 | 5.03% |
| 2025-02-21 | 20.98 | 20.80 | -0.12 | -0.57% | 20.66 | 20.99 | 45703 | 9506 | 5.90% |
| 2025-02-20 | 21.00 | 20.92 | -0.20 | -0.95% | 20.78 | 21.13 | 45318 | 9480 | 5.85% |
| 2025-02-19 | 21.10 | 21.12 | 0.05 | 0.24% | 20.86 | 21.17 | 58076 | 12194 | 7.50% |
| 2025-02-18 | 20.41 | 21.07 | 0.68 | 3.33% | 20.29 | 21.39 | 112188 | 23564 | 14.49% |
| 2025-02-17 | 20.48 | 20.39 | -0.08 | -0.39% | 20.23 | 20.57 | 40208 | 8200 | 5.19% |
| 2025-02-14 | 20.34 | 20.47 | 0.15 | 0.74% | 20.33 | 20.62 | 26046 | 5334 | 3.36% |
| 2025-02-13 | 20.67 | 20.32 | -0.45 | -2.17% | 20.32 | 20.77 | 37533 | 7701 | 4.85% |
| 2025-02-12 | 20.70 | 20.77 | -0.03 | -0.14% | 20.51 | 20.84 | 34284 | 7083 | 4.43% |
| 2025-02-11 | 20.88 | 20.80 | -0.05 | -0.24% | 20.53 | 20.94 | 44025 | 9129 | 5.69% |
| 2025-02-10 | 20.79 | 20.85 | 0.12 | 0.58% | 20.64 | 20.87 | 35237 | 7319 | 4.55% |
| 2025-02-07 | 20.80 | 20.73 | -0.10 | -0.48% | 20.54 | 20.95 | 57735 | 11983 | 7.46% |
| 2025-02-06 | 20.30 | 20.83 | 0.55 | 2.71% | 20.21 | 20.84 | 52667 | 10869 | 6.80% |
| 2025-02-05 | 20.19 | 20.28 | 0.34 | 1.71% | 19.94 | 20.32 | 29495 | 5943 | 3.81% |
| 2025-01-27 | 20.23 | 19.94 | -0.08 | -0.40% | 19.94 | 20.40 | 25408 | 5109 | 3.28% |
| 2025-01-24 | 20.25 | 20.02 | -0.27 | -1.33% | 19.89 | 20.27 | 41620 | 8334 | 5.38% |
| 2025-01-23 | 20.27 | 20.29 | 0.12 | 0.59% | 20.27 | 20.65 | 44450 | 9097 | 5.74% |
| 2025-01-22 | 20.45 | 20.17 | -0.30 | -1.47% | 20.16 | 20.65 | 26462 | 5380 | 3.42% |
| 2025-01-21 | 20.57 | 20.47 | 0.01 | 0.05% | 20.18 | 20.59 | 29039 | 5908 | 3.75% |
| 2025-01-20 | 20.38 | 20.46 | 0.31 | 1.54% | 20.29 | 20.55 | 35306 | 7209 | 4.56% |
| 2025-01-17 | 20.36 | 20.15 | -0.23 | -1.13% | 20.04 | 20.36 | 24982 | 5038 | 3.23% |
| 2025-01-16 | 20.40 | 20.38 | 0.05 | 0.25% | 20.24 | 20.57 | 37802 | 7712 | 4.88% |
| 2025-01-15 | 20.70 | 20.33 | -0.58 | -2.77% | 20.30 | 20.84 | 44309 | 9055 | 5.72% |
| 2025-01-14 | 19.97 | 20.91 | 1.04 | 5.23% | 19.80 | 20.91 | 65132 | 13294 | 8.41% |
| 2025-01-13 | 19.70 | 19.87 | -0.04 | -0.20% | 19.67 | 20.04 | 19078 | 3780 | 2.46% |
| 2025-01-10 | 20.28 | 19.91 | -0.49 | -2.40% | 19.91 | 20.45 | 35383 | 7105 | 4.57% |
| 2025-01-09 | 20.17 | 20.40 | 0.22 | 1.09% | 20.03 | 20.58 | 33931 | 6913 | 4.38% |
| 2025-01-08 | 20.49 | 20.18 | -0.15 | -0.74% | 19.92 | 20.49 | 31301 | 6300 | 4.04% |
| 2025-01-07 | 20.30 | 20.33 | -0.06 | -0.29% | 19.96 | 20.39 | 30771 | 6205 | 3.97% |
| 2025-01-06 | 20.24 | 20.39 | 0.17 | 0.84% | 20.00 | 20.74 | 32802 | 6666 | 4.24% |
| 2025-01-03 | 20.12 | 20.22 | 0.15 | 0.75% | 20.07 | 20.62 | 44405 | 9022 | 5.74% |
| 2025-01-02 | 21.26 | 20.07 | -1.09 | -5.15% | 19.92 | 21.27 | 60514 | 12475 | - |
| 2024-12-31 | 21.79 | 21.16 | -0.68 | -3.11% | 21.12 | 21.91 | 42023 | 8980 | - |
| 2024-12-30 | 22.01 | 21.84 | -0.42 | -1.89% | 21.69 | 22.18 | 48151 | 10535 | - |
| 2024-12-27 | 21.78 | 22.26 | 0.75 | 3.49% | 21.67 | 22.68 | 103892 | 23111 | - |
| 2024-12-26 | 21.33 | 21.51 | 0.19 | 0.89% | 21.33 | 21.76 | 30260 | 6517 | - |