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 | 21.96 | 21.82 | -0.42 | -1.89% | 21.66 | 22.27 | 36666 | 8046 | 1.77% |
| 2025-04-02 | 22.26 | 22.24 | -0.01 | -0.04% | 22.13 | 22.54 | 32475 | 7248 | 1.56% |
| 2025-04-01 | 22.33 | 22.25 | -0.06 | -0.27% | 22.21 | 22.55 | 49850 | 11156 | 2.40% |
| 2025-03-31 | 22.09 | 22.31 | 0.03 | 0.13% | 21.53 | 22.50 | 65083 | 14280 | 3.14% |
| 2025-03-28 | 22.32 | 22.28 | -0.19 | -0.85% | 22.22 | 22.65 | 38723 | 8674 | 1.87% |
| 2025-03-27 | 22.48 | 22.47 | -0.08 | -0.35% | 22.11 | 22.63 | 41372 | 9291 | 2.00% |
| 2025-03-26 | 22.40 | 22.55 | 0.05 | 0.22% | 22.40 | 22.74 | 39860 | 9001 | 1.92% |
| 2025-03-25 | 22.80 | 22.50 | -0.50 | -2.17% | 22.35 | 23.06 | 62664 | 14200 | 3.02% |
| 2025-03-24 | 23.38 | 23.00 | -0.38 | -1.63% | 22.42 | 23.68 | 104899 | 24128 | 5.06% |
| 2025-03-21 | 23.96 | 23.38 | -0.67 | -2.79% | 23.30 | 23.97 | 69525 | 16382 | 3.36% |
| 2025-03-20 | 24.20 | 24.05 | -0.26 | -1.07% | 24.03 | 24.43 | 49560 | 11993 | 2.39% |
| 2025-03-19 | 24.58 | 24.31 | -0.39 | -1.58% | 24.16 | 24.60 | 63790 | 15537 | 3.08% |
| 2025-03-18 | 24.58 | 24.70 | 0.12 | 0.49% | 24.45 | 24.87 | 62435 | 15396 | 3.01% |
| 2025-03-17 | 24.71 | 24.58 | -0.12 | -0.49% | 24.32 | 24.87 | 52231 | 12841 | 2.52% |
| 2025-03-14 | 24.55 | 24.70 | 0.22 | 0.90% | 24.15 | 24.79 | 69409 | 17065 | 3.35% |
| 2025-03-13 | 25.26 | 24.48 | -0.69 | -2.74% | 24.08 | 25.26 | 97860 | 23956 | 4.72% |
| 2025-03-12 | 25.49 | 25.17 | -0.07 | -0.28% | 25.15 | 25.61 | 79332 | 20150 | 3.83% |
| 2025-03-11 | 25.17 | 25.24 | -0.23 | -0.90% | 24.96 | 25.53 | 81820 | 20595 | 3.95% |
| 2025-03-10 | 25.53 | 25.47 | -0.30 | -1.16% | 25.07 | 25.98 | 105108 | 26689 | 5.07% |
| 2025-03-07 | 26.30 | 25.77 | -0.23 | -0.88% | 25.53 | 26.63 | 173707 | 45497 | 8.39% |
| 2025-03-06 | 25.50 | 26.00 | 1.00 | 4.00% | 25.16 | 26.45 | 190848 | 49164 | 9.21% |
| 2025-03-05 | 24.51 | 25.00 | 0.45 | 1.83% | 24.35 | 25.45 | 127870 | 31724 | 6.17% |
| 2025-03-04 | 23.44 | 24.55 | 0.69 | 2.89% | 23.40 | 24.80 | 102151 | 24745 | 4.93% |
| 2025-03-03 | 23.75 | 23.86 | 0.16 | 0.68% | 23.36 | 24.44 | 101947 | 24458 | 4.92% |
| 2025-02-28 | 25.43 | 23.70 | -1.98 | -7.71% | 23.50 | 25.58 | 163322 | 39885 | 7.88% |
| 2025-02-27 | 26.39 | 25.68 | -0.71 | -2.69% | 25.25 | 26.68 | 143861 | 37221 | 6.94% |
| 2025-02-26 | 26.55 | 26.39 | -0.02 | -0.08% | 26.12 | 26.70 | 125176 | 32941 | 6.04% |
| 2025-02-25 | 26.33 | 26.41 | -0.46 | -1.71% | 26.07 | 26.80 | 124360 | 32901 | 6.00% |
| 2025-02-24 | 27.34 | 26.87 | -0.22 | -0.81% | 26.51 | 27.34 | 167423 | 44971 | 8.08% |
| 2025-02-21 | 27.00 | 27.09 | 0.13 | 0.48% | 26.50 | 27.20 | 211722 | 57077 | 10.22% |
| 2025-02-20 | 26.69 | 26.96 | 0.09 | 0.33% | 26.59 | 27.36 | 200740 | 54246 | 9.69% |
| 2025-02-19 | 25.99 | 26.87 | 1.04 | 4.03% | 25.98 | 26.87 | 164868 | 43732 | 7.96% |
| 2025-02-18 | 26.80 | 25.83 | -1.24 | -4.58% | 25.70 | 27.46 | 194089 | 51563 | 9.37% |
| 2025-02-17 | 26.66 | 27.07 | 0.62 | 2.34% | 26.59 | 27.68 | 312122 | 84888 | 15.07% |
| 2025-02-14 | 26.44 | 26.45 | 0.01 | 0.04% | 25.81 | 26.69 | 149348 | 39240 | 7.21% |
| 2025-02-13 | 26.80 | 26.44 | -0.41 | -1.53% | 26.05 | 26.86 | 178805 | 47279 | 8.63% |
| 2025-02-12 | 26.25 | 26.85 | 0.57 | 2.17% | 26.10 | 27.22 | 208998 | 55825 | 10.09% |
| 2025-02-11 | 27.28 | 26.28 | -1.09 | -3.98% | 26.28 | 27.90 | 267291 | 72168 | 12.90% |
| 2025-02-10 | 26.94 | 27.37 | 0.43 | 1.60% | 26.48 | 27.99 | 328578 | 89043 | 15.86% |
| 2025-02-07 | 26.05 | 26.94 | 0.76 | 2.90% | 25.68 | 27.20 | 369076 | 98174 | 17.82% |
| 2025-02-06 | 25.66 | 26.18 | 0.30 | 1.16% | 25.15 | 26.34 | 335382 | 86685 | 16.19% |
| 2025-02-05 | 26.24 | 25.88 | 0.98 | 3.94% | 25.53 | 26.78 | 344143 | 89607 | 16.61% |
| 2025-01-27 | 26.49 | 24.90 | 0.09 | 0.36% | 24.85 | 26.49 | 359514 | 91614 | 17.35% |
| 2025-01-24 | 22.88 | 24.81 | 2.26 | 10.02% | 22.73 | 24.81 | 298270 | 71699 | 14.40% |
| 2025-01-23 | 22.84 | 22.55 | 0.05 | 0.22% | 22.52 | 23.38 | 110388 | 25350 | 5.33% |
| 2025-01-22 | 22.72 | 22.50 | -0.51 | -2.22% | 22.38 | 22.90 | 70119 | 15889 | 3.38% |
| 2025-01-21 | 23.09 | 23.01 | 0.12 | 0.52% | 22.59 | 23.21 | 89030 | 20385 | 4.30% |
| 2025-01-20 | 23.45 | 22.89 | -0.22 | -0.95% | 22.83 | 23.45 | 95107 | 21936 | 4.59% |
| 2025-01-17 | 23.00 | 23.11 | -0.15 | -0.64% | 22.88 | 23.51 | 99288 | 22972 | 4.79% |
| 2025-01-16 | 23.49 | 23.26 | -0.24 | -1.02% | 22.93 | 24.00 | 149892 | 35162 | 7.24% |
| 2025-01-15 | 23.35 | 23.50 | 0.14 | 0.60% | 23.25 | 23.84 | 155092 | 36499 | 7.49% |
| 2025-01-14 | 22.14 | 23.36 | 1.38 | 6.28% | 21.99 | 23.40 | 173605 | 39749 | 8.38% |
| 2025-01-13 | 21.73 | 21.98 | -0.05 | -0.23% | 21.34 | 22.51 | 100360 | 22090 | 4.84% |
| 2025-01-10 | 22.78 | 22.03 | -0.77 | -3.38% | 22.01 | 23.24 | 133016 | 30113 | 6.42% |
| 2025-01-09 | 22.32 | 22.80 | 0.20 | 0.88% | 22.32 | 23.08 | 135886 | 30963 | 6.56% |
| 2025-01-08 | 22.20 | 22.60 | 0.40 | 1.80% | 21.58 | 22.85 | 214419 | 47752 | 10.35% |
| 2025-01-07 | 20.54 | 22.20 | 1.82 | 8.93% | 20.54 | 22.40 | 221725 | 47752 | 10.70% |
| 2025-01-06 | 20.80 | 20.38 | -0.33 | -1.59% | 20.21 | 21.06 | 112561 | 23247 | 5.43% |
| 2025-01-03 | 22.22 | 20.71 | -1.51 | -6.80% | 20.69 | 22.45 | 156445 | 33288 | 7.55% |
| 2025-01-02 | 22.65 | 22.22 | -0.44 | -1.94% | 21.95 | 22.99 | 146815 | 32974 | 7.09% |
| 2024-12-31 | 23.77 | 22.66 | -1.11 | -4.67% | 22.55 | 23.87 | 193696 | 44732 | 9.35% |
| 2024-12-30 | 25.55 | 23.77 | -1.78 | -6.97% | 23.58 | 25.57 | 235249 | 56942 | 11.36% |
| 2024-12-27 | 26.25 | 25.55 | -1.10 | -4.13% | 25.48 | 26.38 | 195555 | 50698 | 9.44% |
| 2024-12-26 | 25.31 | 26.65 | 1.10 | 4.31% | 25.20 | 26.99 | 225907 | 59297 | 10.90% |
| 2024-12-25 | 25.20 | 25.55 | 0.54 | 2.16% | 24.79 | 25.64 | 163951 | 41476 | 7.91% |