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 | 22.23 | 22.19 | -0.27 | -1.20% | 22.15 | 22.60 | 89616 | 20005 | 1.02% |
| 2025-04-02 | 22.63 | 22.46 | -0.24 | -1.06% | 22.37 | 22.84 | 84229 | 19004 | 0.96% |
| 2025-04-01 | 22.26 | 22.70 | 0.38 | 1.70% | 21.97 | 23.17 | 258138 | 58836 | 2.93% |
| 2025-03-31 | 22.79 | 22.32 | -1.25 | -5.30% | 21.80 | 22.98 | 279914 | 62044 | 3.17% |
| 2025-03-28 | 23.30 | 23.57 | 0.14 | 0.60% | 23.18 | 24.09 | 241733 | 57424 | 2.74% |
| 2025-03-27 | 22.50 | 23.43 | 0.89 | 3.95% | 22.44 | 23.60 | 232323 | 53747 | 2.63% |
| 2025-03-26 | 22.22 | 22.54 | 0.22 | 0.99% | 22.17 | 22.65 | 102212 | 22990 | 1.16% |
| 2025-03-25 | 21.89 | 22.32 | 0.46 | 2.10% | 21.89 | 22.45 | 117501 | 26172 | 1.33% |
| 2025-03-24 | 21.99 | 21.86 | -0.19 | -0.86% | 21.71 | 22.10 | 70984 | 15550 | 0.80% |
| 2025-03-21 | 22.18 | 22.05 | -0.12 | -0.54% | 21.91 | 22.26 | 79133 | 17466 | 0.90% |
| 2025-03-20 | 22.58 | 22.17 | -0.33 | -1.47% | 22.15 | 22.66 | 97817 | 21851 | 1.11% |
| 2025-03-19 | 22.55 | 22.50 | -0.05 | -0.22% | 22.44 | 22.95 | 123845 | 28116 | 1.40% |
| 2025-03-18 | 22.50 | 22.55 | 0.13 | 0.58% | 22.38 | 22.75 | 110754 | 25008 | 1.26% |
| 2025-03-17 | 22.91 | 22.42 | -0.21 | -0.93% | 22.39 | 22.95 | 124004 | 27946 | 1.41% |
| 2025-03-14 | 22.60 | 22.63 | -0.08 | -0.35% | 22.38 | 22.75 | 163358 | 36940 | 1.85% |
| 2025-03-13 | 22.90 | 22.71 | -0.44 | -1.90% | 22.27 | 23.05 | 340836 | 76928 | 3.87% |
| 2025-03-12 | 21.69 | 23.15 | 1.53 | 7.08% | 21.64 | 23.78 | 507634 | 117115 | 5.76% |
| 2025-03-11 | 21.64 | 21.62 | -0.15 | -0.69% | 21.38 | 21.99 | 112576 | 24333 | 1.28% |
| 2025-03-10 | 21.92 | 21.77 | 0.05 | 0.23% | 21.67 | 22.14 | 122706 | 26832 | 1.39% |
| 2025-03-07 | 21.38 | 21.72 | 0.27 | 1.26% | 21.23 | 21.74 | 122154 | 26243 | 1.39% |
| 2025-03-06 | 21.38 | 21.45 | 0.07 | 0.33% | 21.16 | 21.54 | 149587 | 31942 | 1.70% |
| 2025-03-05 | 21.37 | 21.38 | 0.00 | 0.00% | 21.01 | 21.48 | 139796 | 29719 | 1.59% |
| 2025-03-04 | 21.28 | 21.38 | 0.10 | 0.47% | 21.04 | 21.43 | 85391 | 18169 | 0.97% |
| 2025-03-03 | 20.92 | 21.28 | 0.29 | 1.38% | 20.91 | 21.54 | 127951 | 27212 | 1.45% |
| 2025-02-28 | 21.10 | 20.99 | -0.13 | -0.62% | 20.95 | 21.49 | 181959 | 38474 | 2.06% |
| 2025-02-27 | 21.25 | 21.12 | -0.12 | -0.56% | 20.97 | 21.45 | 103769 | 21985 | 1.18% |
| 2025-02-26 | 20.93 | 21.24 | 0.24 | 1.14% | 20.74 | 21.25 | 139318 | 29244 | 1.58% |
| 2025-02-25 | 21.54 | 21.00 | -0.69 | -3.18% | 20.89 | 21.67 | 162882 | 34689 | 1.85% |
| 2025-02-24 | 21.32 | 21.69 | 0.39 | 1.83% | 21.14 | 21.94 | 215403 | 46446 | 2.44% |
| 2025-02-21 | 20.88 | 21.30 | 0.45 | 2.16% | 20.49 | 21.33 | 234170 | 49107 | 2.66% |
| 2025-02-20 | 20.82 | 20.85 | 0.03 | 0.14% | 20.68 | 21.12 | 124398 | 25978 | 1.41% |
| 2025-02-19 | 21.21 | 20.82 | -0.41 | -1.93% | 20.65 | 21.29 | 211208 | 44051 | 2.40% |
| 2025-02-18 | 21.54 | 21.23 | -0.31 | -1.44% | 21.13 | 21.75 | 120795 | 25848 | 1.37% |
| 2025-02-17 | 22.42 | 21.54 | -0.71 | -3.19% | 21.51 | 22.43 | 183172 | 39835 | 2.08% |
| 2025-02-14 | 22.18 | 22.25 | 0.18 | 0.82% | 22.01 | 22.48 | 111225 | 24768 | 1.26% |
| 2025-02-13 | 22.05 | 22.07 | -0.02 | -0.09% | 21.94 | 22.46 | 121616 | 27047 | 1.38% |
| 2025-02-12 | 22.35 | 22.09 | -0.34 | -1.52% | 21.97 | 22.36 | 137654 | 30428 | 1.56% |
| 2025-02-11 | 22.74 | 22.43 | -0.16 | -0.71% | 22.23 | 22.74 | 65096 | 14564 | 0.74% |
| 2025-02-10 | 22.61 | 22.59 | -0.01 | -0.04% | 22.50 | 22.76 | 77404 | 17513 | 0.88% |
| 2025-02-07 | 22.68 | 22.60 | -0.03 | -0.13% | 22.31 | 22.93 | 157838 | 35662 | 1.79% |
| 2025-02-06 | 22.57 | 22.63 | 0.00 | 0.00% | 22.50 | 22.72 | 80131 | 18121 | 0.91% |
| 2025-02-05 | 23.08 | 22.63 | -0.34 | -1.48% | 22.51 | 23.20 | 84991 | 19257 | 0.96% |
| 2025-01-27 | 22.58 | 22.97 | 0.55 | 2.45% | 22.49 | 23.05 | 103285 | 23635 | 1.17% |
| 2025-01-24 | 22.32 | 22.42 | 0.11 | 0.49% | 22.21 | 22.47 | 91797 | 20541 | 1.04% |
| 2025-01-23 | 23.13 | 22.31 | -0.69 | -3.00% | 22.30 | 23.23 | 115985 | 26252 | 1.32% |
| 2025-01-22 | 23.34 | 23.00 | -0.34 | -1.46% | 22.95 | 23.44 | 69761 | 16093 | 0.79% |
| 2025-01-21 | 23.39 | 23.34 | -0.01 | -0.04% | 23.10 | 23.56 | 57468 | 13402 | 0.65% |
| 2025-01-20 | 22.88 | 23.35 | 0.71 | 3.14% | 22.80 | 23.75 | 114902 | 26932 | 1.30% |
| 2025-01-17 | 22.73 | 22.64 | -0.13 | -0.57% | 22.52 | 22.85 | 69272 | 15709 | 0.79% |
| 2025-01-16 | 22.48 | 22.77 | 0.48 | 2.15% | 22.46 | 23.45 | 134481 | 30929 | 1.53% |
| 2025-01-15 | 22.55 | 22.29 | -0.23 | -1.02% | 22.07 | 22.60 | 56895 | 12659 | 0.65% |
| 2025-01-14 | 22.26 | 22.52 | 0.26 | 1.17% | 22.08 | 22.58 | 76473 | 17133 | 0.87% |
| 2025-01-13 | 22.40 | 22.26 | -0.29 | -1.29% | 22.01 | 22.72 | 71129 | 15881 | 0.81% |
| 2025-01-10 | 22.41 | 22.55 | 0.14 | 0.62% | 22.37 | 22.87 | 66154 | 14967 | 0.75% |
| 2025-01-09 | 22.33 | 22.41 | 0.08 | 0.36% | 21.96 | 22.60 | 74697 | 16744 | 0.85% |
| 2025-01-08 | 22.59 | 22.33 | -0.29 | -1.28% | 21.91 | 22.77 | 167891 | 37331 | 1.90% |
| 2025-01-07 | 23.81 | 22.62 | -1.19 | -5.00% | 22.50 | 23.88 | 109340 | 25159 | 1.24% |
| 2025-01-06 | 23.56 | 23.81 | 0.29 | 1.23% | 23.37 | 24.03 | 63547 | 15084 | 0.72% |
| 2025-01-03 | 23.59 | 23.52 | -0.08 | -0.34% | 23.37 | 24.10 | 87148 | 20677 | 0.99% |
| 2025-01-02 | 24.34 | 23.60 | -0.75 | -3.08% | 23.43 | 24.47 | 90024 | 21477 | 1.02% |
| 2024-12-31 | 24.80 | 24.35 | -0.50 | -2.01% | 24.28 | 24.82 | 57453 | 14080 | 0.65% |
| 2024-12-30 | 24.67 | 24.85 | 0.09 | 0.36% | 24.61 | 25.16 | 47800 | 11937 | 0.54% |
| 2024-12-27 | 25.06 | 24.76 | -0.34 | -1.35% | 24.60 | 25.16 | 53544 | 13256 | 0.61% |
| 2024-12-26 | 25.17 | 25.10 | -0.12 | -0.48% | 25.07 | 25.38 | 33774 | 8508 | 0.38% |