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 | 22.09 | 21.90 | -0.52 | -2.32% | 21.61 | 22.38 | 14021 | 3077 | 1.21% |
| 2025-04-02 | 22.70 | 22.42 | -0.30 | -1.32% | 22.31 | 22.79 | 13778 | 3108 | 1.19% |
| 2025-04-01 | 22.62 | 22.72 | 0.17 | 0.75% | 22.46 | 22.98 | 16641 | 3781 | 1.43% |
| 2025-03-31 | 22.26 | 22.55 | 0.19 | 0.85% | 21.71 | 22.85 | 24411 | 5430 | 2.10% |
| 2025-03-28 | 22.70 | 22.36 | -0.48 | -2.10% | 22.35 | 23.06 | 17789 | 4019 | 1.53% |
| 2025-03-27 | 22.79 | 22.84 | 0.03 | 0.13% | 22.25 | 23.03 | 16426 | 3733 | 1.41% |
| 2025-03-26 | 22.50 | 22.81 | 0.15 | 0.66% | 22.50 | 23.20 | 17717 | 4063 | 1.52% |
| 2025-03-25 | 22.82 | 22.66 | -0.14 | -0.61% | 22.21 | 22.98 | 21303 | 4817 | 1.83% |
| 2025-03-24 | 23.70 | 22.80 | -0.90 | -3.80% | 22.28 | 24.20 | 31883 | 7385 | 2.74% |
| 2025-03-21 | 24.48 | 23.70 | -0.82 | -3.34% | 23.64 | 24.51 | 30872 | 7374 | 2.66% |
| 2025-03-20 | 24.55 | 24.52 | -0.01 | -0.04% | 24.43 | 25.38 | 45944 | 11418 | 3.95% |
| 2025-03-19 | 24.46 | 24.53 | -0.23 | -0.93% | 24.35 | 24.95 | 37884 | 9309 | 3.26% |
| 2025-03-18 | 24.32 | 24.76 | 0.42 | 1.73% | 23.92 | 24.77 | 53334 | 13061 | 4.59% |
| 2025-03-17 | 23.44 | 24.34 | 0.96 | 4.11% | 23.37 | 24.49 | 53785 | 12986 | 4.63% |
| 2025-03-14 | 23.36 | 23.38 | 0.04 | 0.17% | 22.85 | 23.54 | 36649 | 8481 | 3.15% |
| 2025-03-13 | 24.37 | 23.34 | -0.91 | -3.75% | 23.10 | 24.53 | 58931 | 14064 | 5.07% |
| 2025-03-12 | 23.45 | 24.25 | 0.85 | 3.63% | 23.33 | 24.30 | 36704 | 8743 | 3.16% |
| 2025-03-11 | 22.80 | 23.40 | 0.33 | 1.43% | 22.60 | 23.45 | 25522 | 5875 | 2.20% |
| 2025-03-10 | 23.44 | 23.07 | -0.44 | -1.87% | 22.94 | 23.59 | 18277 | 4235 | 1.57% |
| 2025-03-07 | 23.60 | 23.51 | -0.14 | -0.59% | 23.31 | 23.79 | 17696 | 4161 | 1.52% |
| 2025-03-06 | 23.50 | 23.65 | 0.29 | 1.24% | 23.40 | 23.88 | 18964 | 4496 | 1.63% |
| 2025-03-05 | 23.21 | 23.36 | 0.14 | 0.60% | 22.88 | 23.37 | 18891 | 4366 | 1.63% |
| 2025-03-04 | 22.71 | 23.22 | 0.45 | 1.98% | 22.61 | 23.24 | 12451 | 2869 | 1.07% |
| 2025-03-03 | 23.18 | 22.77 | -0.42 | -1.81% | 22.61 | 23.42 | 18878 | 4354 | 1.62% |
| 2025-02-28 | 24.42 | 23.19 | -1.08 | -4.45% | 23.00 | 24.52 | 23767 | 5597 | 2.05% |
| 2025-02-27 | 24.51 | 24.27 | -0.23 | -0.94% | 23.69 | 24.56 | 24596 | 5927 | 2.12% |
| 2025-02-26 | 24.52 | 24.50 | 0.03 | 0.12% | 24.24 | 24.65 | 28095 | 6872 | 2.42% |
| 2025-02-25 | 24.31 | 24.47 | -0.18 | -0.73% | 24.18 | 24.94 | 30474 | 7495 | 2.62% |
| 2025-02-24 | 24.66 | 24.65 | 0.02 | 0.08% | 24.23 | 25.08 | 30002 | 7378 | 2.58% |
| 2025-02-21 | 24.50 | 24.63 | 0.03 | 0.12% | 24.11 | 24.85 | 23862 | 5852 | 2.05% |
| 2025-02-20 | 24.19 | 24.60 | 0.50 | 2.07% | 24.10 | 24.65 | 25501 | 6246 | 2.19% |
| 2025-02-19 | 23.62 | 24.10 | 0.48 | 2.03% | 23.53 | 24.10 | 13982 | 3354 | 1.20% |
| 2025-02-18 | 24.19 | 23.62 | -0.69 | -2.84% | 23.48 | 24.41 | 16391 | 3922 | 1.41% |
| 2025-02-17 | 23.89 | 24.31 | 0.30 | 1.25% | 23.87 | 24.59 | 18693 | 4532 | 1.61% |
| 2025-02-14 | 24.03 | 24.01 | -0.15 | -0.62% | 23.78 | 24.22 | 16482 | 3957 | 1.42% |
| 2025-02-13 | 24.64 | 24.16 | -0.71 | -2.85% | 24.09 | 24.85 | 24473 | 5963 | 2.11% |
| 2025-02-12 | 24.65 | 24.87 | 0.17 | 0.69% | 24.30 | 25.28 | 38622 | 9569 | 3.32% |
| 2025-02-11 | 24.30 | 24.70 | 0.60 | 2.49% | 24.08 | 25.40 | 48192 | 11897 | 4.15% |
| 2025-02-10 | 23.72 | 24.10 | 0.51 | 2.16% | 23.39 | 24.13 | 22984 | 5459 | 1.98% |
| 2025-02-07 | 23.60 | 23.59 | 0.00 | 0.00% | 23.17 | 23.92 | 27967 | 6606 | 2.41% |
| 2025-02-06 | 22.91 | 23.59 | 0.60 | 2.61% | 22.81 | 23.60 | 25548 | 5984 | 2.20% |
| 2025-02-05 | 23.05 | 22.99 | 0.45 | 2.00% | 22.53 | 23.18 | 13731 | 3154 | 1.18% |
| 2025-01-27 | 23.06 | 22.54 | -0.50 | -2.17% | 22.53 | 23.57 | 15897 | 3644 | 1.37% |
| 2025-01-24 | 22.73 | 23.04 | 0.41 | 1.81% | 22.56 | 23.07 | 18003 | 4106 | 1.55% |
| 2025-01-23 | 23.15 | 22.63 | -0.28 | -1.22% | 22.62 | 23.37 | 19168 | 4420 | 1.65% |
| 2025-01-22 | 23.38 | 22.91 | -0.31 | -1.34% | 22.75 | 23.38 | 19201 | 4430 | 1.65% |
| 2025-01-21 | 23.30 | 23.22 | 0.36 | 1.57% | 22.71 | 23.80 | 27001 | 6255 | 2.32% |
| 2025-01-20 | 22.50 | 22.86 | 0.41 | 1.83% | 22.00 | 22.90 | 27184 | 6135 | 2.35% |
| 2025-01-17 | 22.14 | 22.45 | 0.14 | 0.63% | 22.04 | 22.65 | 17356 | 3886 | 1.50% |
| 2025-01-16 | 22.68 | 22.31 | 0.02 | 0.09% | 21.99 | 22.69 | 16091 | 3595 | 1.39% |
| 2025-01-15 | 22.73 | 22.29 | -0.25 | -1.11% | 22.21 | 22.73 | 14195 | 3174 | 1.23% |
| 2025-01-14 | 21.56 | 22.54 | 0.98 | 4.55% | 21.56 | 22.55 | 21407 | 4755 | 1.85% |
| 2025-01-13 | 21.41 | 21.56 | 0.14 | 0.65% | 20.62 | 21.66 | 18632 | 3967 | 1.61% |
| 2025-01-10 | 22.31 | 21.42 | -0.93 | -4.16% | 21.41 | 22.56 | 19599 | 4314 | 1.69% |
| 2025-01-09 | 21.89 | 22.35 | 0.27 | 1.22% | 21.80 | 22.70 | 23519 | 5283 | 2.03% |
| 2025-01-08 | 22.00 | 22.08 | -0.09 | -0.41% | 21.03 | 22.26 | 25261 | 5498 | 2.18% |
| 2025-01-07 | 21.38 | 22.17 | 0.79 | 3.70% | 21.38 | 22.17 | 21496 | 4695 | 1.86% |
| 2025-01-06 | 21.64 | 21.38 | -0.32 | -1.47% | 20.25 | 21.76 | 20685 | 4397 | 1.79% |
| 2025-01-03 | 22.83 | 21.70 | -1.12 | -4.91% | 21.60 | 23.25 | 24973 | 5539 | 2.16% |
| 2025-01-02 | 23.33 | 22.82 | -0.50 | -2.14% | 22.50 | 23.66 | 26634 | 6135 | 2.30% |
| 2024-12-31 | 24.89 | 23.32 | -1.45 | -5.85% | 23.28 | 24.97 | 28820 | 6865 | 2.49% |
| 2024-12-30 | 25.06 | 24.77 | -0.49 | -1.94% | 24.31 | 25.26 | 22316 | 5530 | 1.93% |
| 2024-12-27 | 24.60 | 25.26 | 0.66 | 2.68% | 24.47 | 25.53 | 37426 | 9424 | 3.23% |
| 2024-12-26 | 23.93 | 24.60 | 0.65 | 2.71% | 23.65 | 25.15 | 33119 | 8137 | 2.86% |