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 | 22.50 | 21.97 | 0.01 | 0.05% | 21.26 | 22.50 | 8613 | 1863 | 1.29% |
| 2025-04-02 | 22.07 | 21.96 | 0.29 | 1.34% | 21.36 | 22.09 | 7487 | 1640 | 1.12% |
| 2025-04-01 | 21.12 | 21.67 | 0.53 | 2.51% | 21.12 | 21.94 | 9571 | 2069 | 1.43% |
| 2025-03-31 | 21.18 | 21.14 | -0.20 | -0.94% | 20.92 | 21.47 | 7630 | 1613 | 1.14% |
| 2025-03-28 | 21.52 | 21.34 | -0.18 | -0.84% | 21.10 | 21.68 | 8713 | 1869 | 1.30% |
| 2025-03-27 | 21.77 | 21.52 | -0.25 | -1.15% | 21.05 | 21.77 | 8128 | 1745 | 1.21% |
| 2025-03-26 | 21.01 | 21.77 | 0.67 | 3.18% | 20.97 | 21.96 | 11680 | 2529 | 1.74% |
| 2025-03-25 | 21.18 | 21.10 | -0.04 | -0.19% | 20.51 | 21.22 | 14384 | 2999 | 2.15% |
| 2025-03-24 | 22.25 | 21.14 | -1.11 | -4.99% | 20.70 | 22.35 | 16835 | 3619 | 2.51% |
| 2025-03-21 | 22.47 | 22.25 | -0.23 | -1.02% | 22.19 | 22.55 | 11336 | 2531 | 1.69% |
| 2025-03-20 | 22.71 | 22.48 | -0.24 | -1.06% | 22.21 | 22.90 | 10305 | 2318 | 1.54% |
| 2025-03-19 | 22.77 | 22.72 | -0.06 | -0.26% | 22.61 | 22.95 | 8239 | 1873 | 1.23% |
| 2025-03-18 | 22.69 | 22.78 | 0.11 | 0.49% | 22.55 | 22.86 | 8081 | 1837 | 1.21% |
| 2025-03-17 | 22.71 | 22.67 | 0.03 | 0.13% | 22.45 | 23.19 | 10080 | 2289 | 1.50% |
| 2025-03-14 | 22.41 | 22.64 | 0.24 | 1.07% | 22.01 | 22.73 | 13466 | 3020 | 2.01% |
| 2025-03-13 | 22.89 | 22.40 | -0.35 | -1.54% | 22.12 | 22.89 | 9357 | 2092 | 1.40% |
| 2025-03-12 | 22.48 | 22.75 | 0.15 | 0.66% | 22.48 | 23.00 | 10203 | 2326 | 1.52% |
| 2025-03-11 | 22.00 | 22.60 | 0.46 | 2.08% | 21.84 | 22.92 | 16193 | 3626 | 2.42% |
| 2025-03-10 | 21.91 | 22.14 | 0.19 | 0.87% | 21.70 | 22.20 | 14295 | 3151 | 2.13% |
| 2025-03-07 | 22.30 | 21.95 | -0.35 | -1.57% | 21.91 | 22.64 | 14128 | 3139 | 2.11% |
| 2025-03-06 | 22.47 | 22.30 | -0.17 | -0.76% | 22.18 | 22.57 | 14798 | 3306 | 2.21% |
| 2025-03-05 | 22.24 | 22.47 | 0.23 | 1.03% | 21.97 | 22.52 | 11769 | 2615 | 1.76% |
| 2025-03-04 | 21.93 | 22.24 | 0.32 | 1.46% | 21.77 | 22.38 | 9908 | 2196 | 1.48% |
| 2025-03-03 | 22.19 | 21.92 | 0.00 | 0.00% | 21.70 | 22.45 | 15914 | 3519 | 2.38% |
| 2025-02-28 | 22.15 | 21.92 | -0.26 | -1.17% | 21.79 | 22.77 | 23658 | 5260 | 3.53% |
| 2025-02-27 | 22.19 | 22.18 | 0.14 | 0.64% | 21.50 | 22.20 | 21369 | 4667 | 3.19% |
| 2025-02-26 | 22.20 | 22.04 | -0.02 | -0.09% | 21.86 | 22.47 | 24209 | 5351 | 3.61% |
| 2025-02-25 | 23.00 | 22.06 | -0.93 | -4.05% | 21.78 | 23.09 | 36816 | 8191 | 5.50% |
| 2025-02-24 | 23.72 | 22.99 | -1.23 | -5.08% | 22.97 | 24.07 | 35272 | 8244 | 5.26% |
| 2025-02-21 | 25.46 | 24.22 | -1.13 | -4.46% | 23.88 | 25.46 | 32129 | 7781 | 4.80% |
| 2025-02-20 | 23.82 | 25.35 | 1.53 | 6.42% | 23.80 | 25.35 | 17970 | 4414 | 2.68% |
| 2025-02-19 | 23.90 | 23.82 | -0.11 | -0.46% | 23.53 | 24.22 | 15073 | 3571 | 2.25% |
| 2025-02-18 | 24.09 | 23.93 | -0.23 | -0.95% | 23.80 | 24.78 | 17446 | 4219 | 2.60% |
| 2025-02-17 | 24.29 | 24.16 | 0.06 | 0.25% | 23.98 | 24.56 | 15781 | 3807 | 2.36% |
| 2025-02-14 | 24.80 | 24.10 | -0.83 | -3.33% | 23.92 | 24.82 | 22651 | 5495 | 3.38% |
| 2025-02-13 | 24.79 | 24.93 | 0.09 | 0.36% | 24.52 | 25.35 | 18465 | 4602 | 2.76% |
| 2025-02-12 | 25.00 | 24.84 | 0.10 | 0.40% | 23.91 | 25.07 | 29324 | 7228 | 4.38% |
| 2025-02-11 | 24.14 | 24.74 | 0.74 | 3.08% | 24.00 | 24.76 | 22343 | 5452 | 3.33% |
| 2025-02-10 | 23.12 | 24.00 | 1.10 | 4.80% | 22.95 | 24.00 | 22925 | 5373 | 3.42% |
| 2025-02-07 | 22.70 | 22.90 | 0.24 | 1.06% | 22.42 | 23.32 | 19852 | 4519 | 2.96% |
| 2025-02-06 | 22.38 | 22.66 | 0.26 | 1.16% | 22.29 | 22.80 | 15039 | 3396 | 2.24% |
| 2025-02-05 | 22.38 | 22.40 | 0.02 | 0.09% | 21.88 | 22.60 | 16236 | 3610 | 2.42% |
| 2025-01-27 | 22.50 | 22.38 | -0.02 | -0.09% | 22.15 | 22.96 | 13862 | 3118 | 2.07% |
| 2025-01-24 | 22.02 | 22.40 | 0.22 | 0.99% | 21.78 | 22.73 | 26778 | 5978 | 4.00% |
| 2025-01-23 | 23.00 | 22.18 | -0.47 | -2.08% | 22.05 | 23.21 | 29092 | 6562 | 4.34% |
| 2025-01-22 | 21.98 | 22.65 | 0.42 | 1.89% | 21.98 | 22.69 | 23824 | 5343 | 3.56% |
| 2025-01-21 | 21.85 | 22.23 | 0.04 | 0.18% | 21.84 | 22.46 | 22720 | 5033 | 3.39% |
| 2025-01-20 | 21.12 | 22.19 | 1.07 | 5.07% | 20.81 | 22.23 | 29310 | 6380 | 4.37% |
| 2025-01-17 | 21.00 | 21.12 | 0.25 | 1.20% | 20.62 | 21.48 | 26602 | 5623 | 3.97% |
| 2025-01-16 | 20.44 | 20.87 | 0.22 | 1.07% | 20.41 | 20.94 | 13533 | 2801 | 2.02% |
| 2025-01-15 | 20.81 | 20.65 | -0.16 | -0.77% | 20.40 | 20.95 | 11388 | 2350 | 1.70% |
| 2025-01-14 | 20.55 | 20.81 | 0.57 | 2.82% | 20.05 | 20.84 | 18932 | 3871 | 2.83% |
| 2025-01-13 | 20.03 | 20.24 | -0.13 | -0.64% | 19.72 | 20.41 | 11606 | 2341 | 1.73% |
| 2025-01-10 | 21.05 | 20.37 | -0.62 | -2.95% | 20.20 | 21.30 | 15154 | 3142 | 2.26% |
| 2025-01-09 | 21.41 | 20.99 | -0.39 | -1.82% | 20.92 | 21.52 | 18509 | 3921 | 2.76% |
| 2025-01-08 | 20.45 | 21.38 | 0.88 | 4.29% | 20.20 | 21.56 | 38207 | 8070 | 5.70% |
| 2025-01-07 | 19.53 | 20.50 | 0.96 | 4.91% | 19.44 | 20.50 | 22276 | 4491 | 3.32% |
| 2025-01-06 | 19.25 | 19.54 | 0.21 | 1.09% | 18.45 | 19.69 | 18437 | 3551 | 2.75% |
| 2025-01-03 | 20.01 | 19.33 | -0.58 | -2.91% | 19.30 | 20.25 | 26710 | 5235 | 3.99% |
| 2025-01-02 | 19.25 | 19.91 | 0.51 | 2.63% | 19.13 | 20.70 | 30870 | 6215 | 4.46% |
| 2024-12-31 | 20.12 | 19.40 | -0.75 | -3.72% | 19.13 | 20.19 | 26375 | 5140 | 3.81% |
| 2024-12-30 | 21.06 | 20.15 | -1.23 | -5.75% | 19.99 | 21.31 | 36129 | 7392 | 5.22% |
| 2024-12-27 | 21.15 | 21.38 | 0.04 | 0.19% | 20.80 | 21.55 | 24446 | 5185 | 3.53% |
| 2024-12-26 | 21.29 | 21.34 | 0.09 | 0.42% | 20.98 | 21.82 | 27158 | 5805 | 3.92% |