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 | 22.39 | 22.42 | -0.08 | -0.36% | 22.05 | 22.64 | 14835 | 3313 | 5.30% |
| 2025-04-02 | 22.33 | 22.50 | 0.20 | 0.90% | 22.12 | 22.65 | 9972 | 2242 | 3.56% |
| 2025-04-01 | 22.13 | 22.30 | 0.18 | 0.81% | 22.13 | 22.64 | 13654 | 3059 | 4.88% |
| 2025-03-31 | 22.44 | 22.12 | -0.63 | -2.77% | 21.78 | 22.62 | 20227 | 4464 | 7.22% |
| 2025-03-28 | 23.20 | 22.75 | -0.10 | -0.44% | 22.41 | 23.30 | 21392 | 4882 | 7.64% |
| 2025-03-27 | 22.85 | 22.85 | -0.58 | -2.48% | 22.28 | 23.10 | 26833 | 6081 | 8.47% |
| 2025-03-26 | 22.95 | 23.43 | 0.28 | 1.21% | 22.90 | 23.60 | 28798 | 6745 | 9.09% |
| 2025-03-25 | 22.62 | 23.15 | 0.53 | 2.34% | 22.21 | 23.77 | 28617 | 6557 | 9.03% |
| 2025-03-24 | 23.55 | 22.62 | -0.94 | -3.99% | 22.11 | 23.55 | 29510 | 6716 | 9.31% |
| 2025-03-21 | 23.20 | 23.56 | 0.16 | 0.68% | 22.86 | 23.99 | 45453 | 10607 | 14.34% |
| 2025-03-20 | 23.45 | 23.40 | -0.18 | -0.76% | 23.20 | 23.69 | 30750 | 7196 | 9.70% |
| 2025-03-19 | 22.90 | 23.58 | 0.59 | 2.57% | 22.82 | 23.65 | 52416 | 12220 | 16.54% |
| 2025-03-18 | 22.60 | 22.99 | 0.33 | 1.46% | 22.53 | 23.00 | 36019 | 8206 | 11.36% |
| 2025-03-17 | 23.15 | 22.66 | -0.13 | -0.57% | 22.58 | 23.15 | 38342 | 8724 | 12.10% |
| 2025-03-14 | 22.36 | 22.79 | 0.52 | 2.33% | 22.31 | 22.88 | 60384 | 13705 | 19.05% |
| 2025-03-13 | 22.14 | 22.27 | 0.07 | 0.32% | 21.77 | 22.35 | 28642 | 6321 | 9.04% |
| 2025-03-12 | 22.18 | 22.20 | 0.16 | 0.73% | 22.02 | 22.42 | 34140 | 7572 | 10.77% |
| 2025-03-11 | 21.82 | 22.04 | -0.29 | -1.30% | 21.68 | 22.20 | 43639 | 9568 | 13.77% |
| 2025-03-10 | 22.18 | 22.33 | 0.03 | 0.13% | 22.08 | 22.99 | 70330 | 15795 | 22.19% |
| 2025-03-07 | 24.13 | 22.30 | -0.91 | -3.92% | 22.02 | 25.30 | 109626 | 25536 | 34.59% |
| 2025-03-06 | 21.15 | 23.21 | 2.11 | 10.00% | 21.11 | 23.21 | 55624 | 12776 | 17.55% |
| 2025-03-05 | 21.18 | 21.10 | -0.04 | -0.19% | 20.81 | 21.18 | 10952 | 2297 | 3.46% |
| 2025-03-04 | 20.90 | 21.14 | 0.29 | 1.39% | 20.70 | 21.15 | 11546 | 2424 | 3.64% |
| 2025-03-03 | 20.79 | 20.85 | 0.18 | 0.87% | 20.69 | 21.01 | 12705 | 2650 | 4.01% |
| 2025-02-28 | 21.26 | 20.67 | -0.59 | -2.78% | 20.58 | 21.28 | 16833 | 3514 | 5.31% |
| 2025-02-27 | 21.35 | 21.26 | -0.05 | -0.23% | 20.82 | 21.37 | 20563 | 4339 | 6.49% |
| 2025-02-26 | 21.15 | 21.31 | 0.17 | 0.80% | 21.15 | 21.42 | 15466 | 3293 | 4.88% |
| 2025-02-25 | 21.40 | 21.14 | -0.33 | -1.54% | 21.06 | 21.40 | 18096 | 3845 | 5.71% |
| 2025-02-24 | 21.40 | 21.47 | 0.07 | 0.33% | 21.22 | 21.57 | 17242 | 3691 | 5.44% |
| 2025-02-21 | 21.37 | 21.40 | 0.03 | 0.14% | 21.10 | 21.46 | 19021 | 4054 | 6.00% |
| 2025-02-20 | 21.33 | 21.37 | 0.06 | 0.28% | 21.22 | 21.44 | 19618 | 4191 | 6.19% |
| 2025-02-19 | 20.90 | 21.31 | 0.32 | 1.52% | 20.77 | 21.33 | 21821 | 4616 | 6.88% |
| 2025-02-18 | 22.08 | 20.99 | -1.01 | -4.59% | 20.81 | 22.08 | 41712 | 8883 | 13.16% |
| 2025-02-17 | 21.73 | 22.00 | 0.25 | 1.15% | 21.73 | 22.01 | 37793 | 8268 | 11.92% |
| 2025-02-14 | 21.68 | 21.75 | -0.01 | -0.05% | 21.57 | 21.88 | 28415 | 6170 | 8.96% |
| 2025-02-13 | 22.00 | 21.76 | -0.40 | -1.81% | 21.51 | 22.04 | 43137 | 9363 | 13.61% |
| 2025-02-12 | 21.88 | 22.16 | 0.13 | 0.59% | 21.70 | 22.16 | 57710 | 12649 | 18.21% |
| 2025-02-11 | 22.40 | 22.03 | -0.56 | -2.48% | 21.80 | 22.47 | 81961 | 18089 | 25.86% |
| 2025-02-10 | 23.70 | 22.59 | -1.40 | -5.84% | 22.08 | 23.99 | 134479 | 30663 | 42.43% |
| 2025-02-07 | 23.11 | 23.99 | 2.18 | 10.00% | 23.11 | 23.99 | 100161 | 23884 | 31.60% |
| 2025-02-06 | 19.75 | 21.81 | 1.98 | 9.98% | 19.73 | 21.81 | 47395 | 10056 | 14.95% |
| 2025-02-05 | 19.61 | 19.83 | -0.01 | -0.05% | 19.61 | 19.98 | 9409 | 1868 | 2.97% |
| 2025-01-27 | 20.01 | 19.84 | -0.07 | -0.35% | 19.76 | 20.23 | 10627 | 2126 | 3.35% |
| 2025-01-24 | 19.69 | 19.91 | 0.21 | 1.07% | 19.51 | 19.99 | 10194 | 2021 | 3.22% |
| 2025-01-23 | 19.88 | 19.70 | -0.08 | -0.40% | 19.70 | 20.04 | 10544 | 2094 | 3.33% |
| 2025-01-22 | 20.07 | 19.78 | -0.30 | -1.49% | 19.68 | 20.12 | 8659 | 1715 | 2.73% |
| 2025-01-21 | 20.22 | 20.08 | -0.07 | -0.35% | 19.78 | 20.25 | 11051 | 2209 | 3.49% |
| 2025-01-20 | 20.25 | 20.15 | 0.05 | 0.25% | 19.93 | 20.25 | 14435 | 2902 | 4.55% |
| 2025-01-17 | 19.73 | 20.10 | 0.26 | 1.31% | 19.61 | 20.21 | 15418 | 3076 | 4.86% |
| 2025-01-16 | 19.95 | 19.84 | -0.20 | -1.00% | 19.68 | 20.20 | 18232 | 3638 | 5.75% |
| 2025-01-15 | 20.27 | 20.04 | -0.30 | -1.47% | 19.94 | 20.33 | 20530 | 4127 | 6.48% |
| 2025-01-14 | 20.10 | 20.34 | -0.05 | -0.25% | 20.10 | 20.60 | 45665 | 9262 | 14.41% |
| 2025-01-13 | 18.94 | 20.39 | 1.44 | 7.60% | 18.61 | 20.48 | 37622 | 7495 | 11.87% |
| 2025-01-10 | 19.90 | 18.95 | -0.94 | -4.73% | 18.93 | 19.95 | 15747 | 3046 | 4.97% |
| 2025-01-09 | 19.45 | 19.89 | 0.22 | 1.12% | 19.44 | 19.98 | 15322 | 3029 | 4.83% |
| 2025-01-08 | 19.59 | 19.67 | -0.21 | -1.06% | 19.25 | 19.88 | 12112 | 2376 | 3.82% |
| 2025-01-07 | 19.22 | 19.88 | 0.65 | 3.38% | 18.98 | 19.98 | 16251 | 3165 | 5.13% |
| 2025-01-06 | 18.99 | 19.23 | 0.23 | 1.21% | 18.05 | 19.60 | 15539 | 2959 | 4.90% |
| 2025-01-03 | 19.46 | 19.00 | -0.43 | -2.21% | 18.94 | 19.79 | 19422 | 3751 | 6.13% |
| 2025-01-02 | 18.97 | 19.43 | 0.57 | 3.02% | 18.86 | 19.74 | 22067 | 4287 | 7.01% |
| 2024-12-31 | 19.31 | 18.86 | -0.34 | -1.77% | 18.76 | 19.43 | 9776 | 1865 | 3.10% |
| 2024-12-30 | 19.34 | 19.20 | -0.21 | -1.08% | 18.87 | 19.40 | 8786 | 1687 | 2.79% |
| 2024-12-27 | 19.25 | 19.41 | 0.16 | 0.83% | 19.15 | 19.62 | 10459 | 2035 | 3.32% |
| 2024-12-26 | 18.92 | 19.25 | 0.32 | 1.69% | 18.81 | 19.34 | 10234 | 1966 | 3.25% |
| 2024-12-25 | 19.25 | 18.93 | -0.35 | -1.82% | 18.57 | 19.25 | 12523 | 2360 | 3.98% |