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 | 22.68 | 22.49 | -0.28 | -1.23% | 22.41 | 22.85 | 46781 | 10548 | 0.50% |
| 2025-04-02 | 22.72 | 22.77 | 0.16 | 0.71% | 22.57 | 22.89 | 28519 | 6492 | 0.31% |
| 2025-04-01 | 22.84 | 22.61 | -0.09 | -0.40% | 22.48 | 22.84 | 73025 | 16509 | 0.78% |
| 2025-03-31 | 23.18 | 22.70 | -0.57 | -2.45% | 22.63 | 23.42 | 59973 | 13714 | 0.64% |
| 2025-03-28 | 23.31 | 23.27 | 0.01 | 0.04% | 23.09 | 23.55 | 29749 | 6926 | 0.32% |
| 2025-03-27 | 23.20 | 23.26 | 0.03 | 0.13% | 23.02 | 23.40 | 43275 | 10063 | 0.46% |
| 2025-03-26 | 23.43 | 23.23 | -0.28 | -1.19% | 22.98 | 23.68 | 68100 | 15815 | 0.73% |
| 2025-03-25 | 23.89 | 23.51 | -0.16 | -0.68% | 23.35 | 23.90 | 73142 | 17197 | 0.78% |
| 2025-03-24 | 23.32 | 23.67 | 0.34 | 1.46% | 23.32 | 24.10 | 109386 | 26028 | 1.17% |
| 2025-03-21 | 23.60 | 23.33 | -0.33 | -1.39% | 23.15 | 23.84 | 82762 | 19368 | 0.89% |
| 2025-03-20 | 23.98 | 23.66 | -0.30 | -1.25% | 23.63 | 24.15 | 59817 | 14304 | 0.64% |
| 2025-03-19 | 23.87 | 23.96 | 0.06 | 0.25% | 23.58 | 24.05 | 62547 | 14931 | 0.67% |
| 2025-03-18 | 23.80 | 23.90 | 0.07 | 0.29% | 23.66 | 24.18 | 81129 | 19372 | 0.87% |
| 2025-03-17 | 23.49 | 23.83 | 0.60 | 2.58% | 23.45 | 24.19 | 128705 | 30828 | 1.38% |
| 2025-03-14 | 23.21 | 23.23 | -0.05 | -0.21% | 22.83 | 23.68 | 147657 | 34460 | 1.58% |
| 2025-03-13 | 23.34 | 23.28 | -0.11 | -0.47% | 23.10 | 23.61 | 86467 | 20169 | 0.93% |
| 2025-03-12 | 23.09 | 23.39 | 0.29 | 1.26% | 22.91 | 23.89 | 134362 | 31691 | 1.44% |
| 2025-03-11 | 22.61 | 23.10 | 0.24 | 1.05% | 22.51 | 23.11 | 84713 | 19391 | 0.91% |
| 2025-03-10 | 22.31 | 22.86 | 0.54 | 2.42% | 22.25 | 22.94 | 106837 | 24276 | 1.15% |
| 2025-03-07 | 22.22 | 22.32 | 0.00 | 0.00% | 22.08 | 22.53 | 67776 | 15147 | 0.73% |
| 2025-03-06 | 21.78 | 22.32 | 0.62 | 2.86% | 21.53 | 22.35 | 117361 | 25908 | 1.26% |
| 2025-03-05 | 21.85 | 21.70 | -0.15 | -0.69% | 21.58 | 22.04 | 65462 | 14235 | 0.70% |
| 2025-03-04 | 22.00 | 21.85 | -0.12 | -0.55% | 21.80 | 22.23 | 51955 | 11398 | 0.56% |
| 2025-03-03 | 22.47 | 21.97 | -0.67 | -2.96% | 21.88 | 22.87 | 107680 | 24006 | 1.16% |
| 2025-02-28 | 22.09 | 22.64 | 0.55 | 2.49% | 22.00 | 22.76 | 185891 | 41827 | 1.99% |
| 2025-02-27 | 21.09 | 22.09 | 1.06 | 5.04% | 21.03 | 22.10 | 194356 | 42497 | 2.09% |
| 2025-02-26 | 20.73 | 21.03 | 0.31 | 1.50% | 20.73 | 21.23 | 76784 | 16163 | 0.82% |
| 2025-02-25 | 20.91 | 20.72 | -0.32 | -1.52% | 20.66 | 20.97 | 67637 | 14073 | 0.73% |
| 2025-02-24 | 21.05 | 21.04 | -0.04 | -0.19% | 21.00 | 21.40 | 97831 | 20755 | 1.05% |
| 2025-02-21 | 21.03 | 21.08 | -0.06 | -0.28% | 20.80 | 21.16 | 93304 | 19572 | 1.00% |
| 2025-02-20 | 21.10 | 21.14 | 0.08 | 0.38% | 20.91 | 21.23 | 59976 | 12653 | 0.64% |
| 2025-02-19 | 20.93 | 21.06 | 0.03 | 0.14% | 20.78 | 21.23 | 70289 | 14756 | 0.75% |
| 2025-02-18 | 21.29 | 21.03 | -0.32 | -1.50% | 20.91 | 21.38 | 56232 | 11894 | 0.60% |
| 2025-02-17 | 21.70 | 21.35 | -0.35 | -1.61% | 21.17 | 21.77 | 72226 | 15413 | 0.78% |
| 2025-02-14 | 21.59 | 21.70 | 0.10 | 0.46% | 21.50 | 21.83 | 58952 | 12762 | 0.63% |
| 2025-02-13 | 21.13 | 21.60 | 0.41 | 1.93% | 21.03 | 22.18 | 137703 | 30101 | 1.48% |
| 2025-02-12 | 20.90 | 21.19 | 0.16 | 0.76% | 20.76 | 21.20 | 53474 | 11212 | 0.57% |
| 2025-02-11 | 21.04 | 21.03 | -0.01 | -0.05% | 20.82 | 21.15 | 45458 | 9515 | 0.49% |
| 2025-02-10 | 20.92 | 21.04 | 0.33 | 1.59% | 20.71 | 21.15 | 85563 | 17911 | 0.92% |
| 2025-02-07 | 20.29 | 20.71 | 0.32 | 1.57% | 20.18 | 20.98 | 93125 | 19243 | 1.00% |
| 2025-02-06 | 20.36 | 20.39 | -0.06 | -0.29% | 19.95 | 20.42 | 116792 | 23571 | 1.25% |
| 2025-02-05 | 21.02 | 20.45 | -0.44 | -2.11% | 20.32 | 21.09 | 84772 | 17439 | 0.91% |
| 2025-01-27 | 20.88 | 20.89 | 0.06 | 0.29% | 20.81 | 21.23 | 73536 | 15460 | 0.79% |
| 2025-01-24 | 20.68 | 20.83 | 0.14 | 0.68% | 20.54 | 20.99 | 63467 | 13209 | 0.68% |
| 2025-01-23 | 20.80 | 20.69 | 0.04 | 0.19% | 20.54 | 20.88 | 65306 | 13519 | 0.70% |
| 2025-01-22 | 21.02 | 20.65 | -0.54 | -2.55% | 20.51 | 21.20 | 74415 | 15400 | 0.80% |
| 2025-01-21 | 21.20 | 21.19 | 0.00 | 0.00% | 20.87 | 21.32 | 70170 | 14790 | 0.75% |
| 2025-01-20 | 21.09 | 21.19 | 0.21 | 1.00% | 20.82 | 21.34 | 85260 | 17986 | 0.91% |
| 2025-01-17 | 20.80 | 20.98 | -0.02 | -0.10% | 20.22 | 21.12 | 149036 | 30731 | 1.60% |
| 2025-01-16 | 20.50 | 21.00 | 0.60 | 2.94% | 20.43 | 21.55 | 172506 | 36423 | 1.85% |
| 2025-01-15 | 20.77 | 20.40 | -0.43 | -2.06% | 20.33 | 20.85 | 89764 | 18474 | 0.96% |
| 2025-01-14 | 20.53 | 20.83 | 0.25 | 1.21% | 20.41 | 20.87 | 86539 | 17899 | 0.93% |
| 2025-01-13 | 20.60 | 20.58 | -0.04 | -0.19% | 20.41 | 20.87 | 46772 | 9638 | 0.50% |
| 2025-01-10 | 21.34 | 20.62 | -0.73 | -3.42% | 20.61 | 21.40 | 76308 | 15911 | 0.82% |
| 2025-01-09 | 21.74 | 21.35 | -0.43 | -1.97% | 21.33 | 21.95 | 68699 | 14836 | 0.74% |
| 2025-01-08 | 21.50 | 21.78 | 0.20 | 0.93% | 21.05 | 21.98 | 89670 | 19287 | 0.96% |
| 2025-01-07 | 21.16 | 21.58 | 0.42 | 1.98% | 21.01 | 21.68 | 75432 | 16222 | 0.81% |
| 2025-01-06 | 21.19 | 21.16 | -0.04 | -0.19% | 20.96 | 21.50 | 61041 | 12943 | 0.66% |
| 2025-01-03 | 21.46 | 21.20 | -0.30 | -1.40% | 21.11 | 21.99 | 116090 | 24911 | 1.25% |
| 2025-01-02 | 21.44 | 21.50 | 0.07 | 0.33% | 21.30 | 22.17 | 114797 | 24921 | 1.23% |
| 2024-12-31 | 21.49 | 21.43 | -0.05 | -0.23% | 21.42 | 21.89 | 74746 | 16150 | 0.80% |
| 2024-12-30 | 21.55 | 21.48 | -0.12 | -0.56% | 21.31 | 21.70 | 73531 | 15809 | 0.79% |
| 2024-12-27 | 21.62 | 21.60 | -0.07 | -0.32% | 21.40 | 21.84 | 49833 | 10766 | 0.53% |
| 2024-12-26 | 21.77 | 21.67 | -0.17 | -0.78% | 21.61 | 21.89 | 45062 | 9777 | 0.48% |