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 | 21.49 | 21.23 | -0.48 | -2.21% | 21.22 | 21.80 | 225916 | 48446 | 2.53% |
| 2025-04-02 | 22.07 | 21.71 | -0.37 | -1.68% | 21.52 | 22.07 | 235686 | 51187 | 2.64% |
| 2025-04-01 | 22.25 | 22.08 | 0.08 | 0.36% | 22.01 | 22.78 | 313819 | 70146 | 3.52% |
| 2025-03-31 | 22.35 | 22.00 | 0.06 | 0.27% | 21.80 | 22.58 | 286238 | 63375 | 3.21% |
| 2025-03-28 | 22.30 | 21.94 | -0.41 | -1.83% | 21.94 | 22.42 | 169681 | 37479 | 1.90% |
| 2025-03-27 | 22.12 | 22.35 | 0.14 | 0.63% | 21.95 | 22.49 | 212852 | 47458 | 2.39% |
| 2025-03-26 | 21.82 | 22.21 | 0.30 | 1.37% | 21.78 | 22.38 | 222630 | 49356 | 2.50% |
| 2025-03-25 | 22.20 | 21.91 | -0.12 | -0.54% | 21.82 | 22.44 | 209334 | 46263 | 2.35% |
| 2025-03-24 | 22.40 | 22.03 | -0.38 | -1.70% | 21.50 | 22.49 | 308451 | 67664 | 3.46% |
| 2025-03-21 | 23.03 | 22.41 | -0.74 | -3.20% | 22.39 | 23.10 | 306569 | 69398 | 3.44% |
| 2025-03-20 | 23.01 | 23.15 | 0.08 | 0.35% | 22.88 | 23.48 | 244473 | 56688 | 2.74% |
| 2025-03-19 | 23.30 | 23.07 | -0.31 | -1.33% | 23.01 | 23.33 | 247365 | 57187 | 2.78% |
| 2025-03-18 | 23.49 | 23.38 | -0.09 | -0.38% | 23.26 | 23.59 | 236691 | 55419 | 2.66% |
| 2025-03-17 | 23.51 | 23.47 | 0.01 | 0.04% | 23.33 | 23.65 | 244886 | 57519 | 2.75% |
| 2025-03-14 | 23.02 | 23.46 | 0.37 | 1.60% | 22.91 | 23.50 | 282994 | 65958 | 3.17% |
| 2025-03-13 | 23.68 | 23.09 | -0.76 | -3.19% | 22.80 | 23.78 | 384234 | 89007 | 4.31% |
| 2025-03-12 | 23.92 | 23.85 | 0.04 | 0.17% | 23.80 | 24.05 | 270278 | 64591 | 3.03% |
| 2025-03-11 | 23.80 | 23.81 | -0.30 | -1.24% | 23.40 | 24.10 | 354271 | 84036 | 3.97% |
| 2025-03-10 | 24.00 | 24.11 | -0.11 | -0.45% | 23.80 | 24.27 | 275701 | 66159 | 3.09% |
| 2025-03-07 | 24.40 | 24.22 | -0.40 | -1.62% | 24.01 | 24.86 | 430942 | 105255 | 4.83% |
| 2025-03-06 | 24.27 | 24.62 | 0.63 | 2.63% | 23.90 | 25.00 | 556024 | 135823 | 6.24% |
| 2025-03-05 | 23.85 | 23.99 | 0.21 | 0.88% | 23.64 | 24.18 | 369139 | 88207 | 4.14% |
| 2025-03-04 | 23.25 | 23.78 | 0.30 | 1.28% | 23.10 | 23.83 | 305429 | 72348 | 3.43% |
| 2025-03-03 | 23.43 | 23.48 | 0.18 | 0.77% | 23.06 | 23.85 | 424810 | 100044 | 4.77% |
| 2025-02-28 | 24.60 | 23.30 | -1.61 | -6.46% | 23.29 | 24.68 | 676329 | 160574 | 7.59% |
| 2025-02-27 | 25.75 | 24.91 | -1.89 | -7.05% | 24.78 | 25.99 | 1118109 | 282914 | 12.54% |
| 2025-02-26 | 26.64 | 26.80 | 0.05 | 0.19% | 26.15 | 27.39 | 695202 | 185006 | 7.80% |
| 2025-02-25 | 26.31 | 26.75 | -0.27 | -1.00% | 26.10 | 27.69 | 879373 | 237836 | 9.87% |
| 2025-02-24 | 26.33 | 27.02 | 1.05 | 4.04% | 26.30 | 28.49 | 1301948 | 355154 | 14.61% |
| 2025-02-21 | 25.68 | 25.97 | 0.30 | 1.17% | 25.40 | 26.27 | 659712 | 170790 | 7.40% |
| 2025-02-20 | 25.50 | 25.67 | 0.18 | 0.71% | 25.31 | 25.90 | 475256 | 121905 | 5.33% |
| 2025-02-19 | 24.91 | 25.49 | 0.59 | 2.37% | 24.91 | 25.77 | 553599 | 140769 | 6.21% |
| 2025-02-18 | 26.20 | 24.90 | -1.49 | -5.65% | 24.82 | 26.33 | 734641 | 187405 | 8.24% |
| 2025-02-17 | 26.57 | 26.39 | -1.05 | -3.83% | 26.36 | 27.44 | 940978 | 251849 | 10.56% |
| 2025-02-14 | 26.50 | 27.44 | 0.86 | 3.24% | 25.45 | 28.13 | 1402526 | 371442 | 15.74% |
| 2025-02-13 | 28.25 | 26.58 | -1.03 | -3.73% | 26.50 | 28.44 | 1303207 | 357666 | 14.62% |
| 2025-02-12 | 25.94 | 27.61 | 1.41 | 5.38% | 25.78 | 28.22 | 1238804 | 337214 | 13.90% |
| 2025-02-11 | 25.59 | 26.20 | 0.60 | 2.34% | 24.91 | 27.16 | 1019230 | 265467 | 11.43% |
| 2025-02-10 | 25.55 | 25.60 | 0.10 | 0.39% | 25.35 | 26.20 | 746655 | 191909 | 8.38% |
| 2025-02-07 | 24.60 | 25.50 | 0.66 | 2.66% | 24.53 | 25.97 | 1079483 | 274700 | 12.11% |
| 2025-02-06 | 23.00 | 24.84 | 1.72 | 7.44% | 22.69 | 25.10 | 1014125 | 247216 | 11.38% |
| 2025-02-05 | 22.00 | 23.12 | 1.42 | 6.54% | 21.71 | 23.50 | 790037 | 180173 | 8.86% |
| 2025-01-27 | 22.48 | 21.70 | -0.70 | -3.13% | 21.70 | 22.55 | 325050 | 71570 | 3.65% |
| 2025-01-24 | 22.18 | 22.40 | 0.01 | 0.04% | 22.02 | 22.49 | 446362 | 99544 | 5.01% |
| 2025-01-23 | 22.64 | 22.39 | 0.21 | 0.95% | 22.38 | 23.70 | 735341 | 169825 | 8.25% |
| 2025-01-22 | 22.46 | 22.18 | -0.51 | -2.25% | 22.11 | 22.65 | 341448 | 76098 | 3.83% |
| 2025-01-21 | 22.47 | 22.69 | 0.45 | 2.02% | 22.22 | 22.83 | 542556 | 122359 | 6.09% |
| 2025-01-20 | 22.47 | 22.24 | 0.02 | 0.09% | 22.13 | 22.74 | 318269 | 71383 | 3.57% |
| 2025-01-17 | 22.25 | 22.22 | -0.12 | -0.54% | 21.95 | 22.45 | 361511 | 80342 | 4.06% |
| 2025-01-16 | 22.58 | 22.34 | -0.22 | -0.98% | 22.12 | 23.32 | 519926 | 117854 | 5.83% |
| 2025-01-15 | 22.54 | 22.56 | 0.06 | 0.27% | 22.40 | 23.30 | 686176 | 156004 | 7.70% |
| 2025-01-14 | 21.18 | 22.50 | 1.56 | 7.45% | 21.00 | 22.58 | 721164 | 158586 | 8.09% |
| 2025-01-13 | 20.50 | 20.94 | -0.05 | -0.24% | 20.32 | 21.20 | 342761 | 71458 | 3.85% |
| 2025-01-10 | 21.32 | 20.99 | -0.38 | -1.78% | 20.96 | 21.91 | 542010 | 116307 | 6.08% |
| 2025-01-09 | 21.00 | 21.37 | 0.28 | 1.33% | 20.89 | 21.69 | 511085 | 109444 | 5.73% |
| 2025-01-08 | 21.08 | 21.09 | -0.26 | -1.22% | 20.21 | 21.42 | 534345 | 111399 | 5.99% |
| 2025-01-07 | 21.18 | 21.35 | 0.43 | 2.06% | 20.77 | 21.35 | 426286 | 89792 | 4.78% |
| 2025-01-06 | 21.39 | 20.92 | -0.51 | -2.38% | 20.70 | 21.72 | 517139 | 109200 | 5.80% |
| 2025-01-03 | 23.12 | 21.43 | -1.69 | -7.31% | 21.38 | 23.33 | 758099 | 166769 | 8.51% |
| 2025-01-02 | 24.60 | 23.12 | -1.78 | -7.15% | 22.58 | 24.62 | 751534 | 176633 | 8.43% |
| 2024-12-31 | 26.16 | 24.90 | -1.36 | -5.18% | 24.51 | 26.20 | 627670 | 158581 | 7.04% |
| 2024-12-30 | 26.47 | 26.26 | 0.10 | 0.38% | 26.15 | 26.96 | 474722 | 125621 | 5.33% |
| 2024-12-27 | 26.94 | 26.16 | -0.52 | -1.95% | 26.10 | 27.10 | 640706 | 170100 | 7.19% |
| 2024-12-26 | 26.72 | 26.68 | -0.30 | -1.11% | 26.32 | 27.20 | 918053 | 245636 | 10.30% |
| 2024-12-25 | 25.26 | 26.98 | 1.51 | 5.93% | 25.01 | 27.98 | 1383814 | 368102 | 15.53% |