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 | 22.91 | 22.93 | -0.26 | -1.12% | 22.50 | 23.19 | 25175 | 5749 | 1.43% |
| 2025-04-02 | 23.40 | 23.19 | 0.12 | 0.52% | 23.00 | 23.64 | 28810 | 6712 | 1.64% |
| 2025-04-01 | 22.85 | 23.07 | 0.24 | 1.05% | 22.68 | 23.38 | 30698 | 7075 | 1.75% |
| 2025-03-31 | 22.16 | 22.83 | 0.40 | 1.78% | 21.98 | 22.94 | 31622 | 7112 | 1.80% |
| 2025-03-28 | 22.72 | 22.43 | -0.35 | -1.54% | 22.42 | 22.91 | 26305 | 5952 | 1.50% |
| 2025-03-27 | 22.91 | 22.78 | -0.14 | -0.61% | 22.35 | 23.01 | 24033 | 5460 | 1.37% |
| 2025-03-26 | 22.67 | 22.92 | 0.34 | 1.51% | 22.36 | 23.23 | 31120 | 7137 | 1.77% |
| 2025-03-25 | 23.05 | 22.58 | -0.58 | -2.50% | 22.50 | 23.40 | 33230 | 7597 | 1.89% |
| 2025-03-24 | 23.81 | 23.16 | -0.65 | -2.73% | 22.40 | 23.99 | 50479 | 11638 | 2.88% |
| 2025-03-21 | 23.86 | 23.81 | -0.34 | -1.41% | 23.40 | 24.21 | 50088 | 11914 | 2.85% |
| 2025-03-20 | 23.98 | 24.15 | 0.05 | 0.21% | 23.80 | 24.29 | 39360 | 9466 | 2.24% |
| 2025-03-19 | 24.40 | 24.10 | -0.44 | -1.79% | 24.00 | 24.46 | 46870 | 11319 | 2.67% |
| 2025-03-18 | 24.60 | 24.54 | -0.06 | -0.24% | 24.30 | 25.29 | 62266 | 15414 | 3.55% |
| 2025-03-17 | 24.47 | 24.60 | 0.33 | 1.36% | 23.83 | 24.95 | 63705 | 15568 | 3.63% |
| 2025-03-14 | 24.82 | 24.27 | -0.71 | -2.84% | 23.80 | 25.00 | 89118 | 21650 | 5.08% |
| 2025-03-13 | 25.99 | 24.98 | -1.34 | -5.09% | 24.63 | 26.16 | 109938 | 27835 | 6.26% |
| 2025-03-12 | 24.48 | 26.32 | 1.85 | 7.56% | 24.18 | 26.80 | 157599 | 40812 | 8.98% |
| 2025-03-11 | 24.50 | 24.47 | -0.54 | -2.16% | 23.75 | 24.80 | 80691 | 19551 | 4.60% |
| 2025-03-10 | 24.70 | 25.01 | 0.31 | 1.26% | 24.50 | 25.94 | 91017 | 22934 | 5.18% |
| 2025-03-07 | 24.90 | 24.70 | -0.80 | -3.14% | 24.50 | 25.72 | 118661 | 29719 | 6.76% |
| 2025-03-06 | 24.98 | 25.50 | 1.50 | 6.25% | 24.95 | 26.28 | 219465 | 56294 | 12.50% |
| 2025-03-05 | 22.18 | 24.00 | 2.12 | 9.69% | 21.73 | 24.00 | 124436 | 28533 | 7.09% |
| 2025-03-04 | 21.29 | 21.88 | 0.41 | 1.91% | 21.28 | 22.07 | 37650 | 8202 | 2.14% |
| 2025-03-03 | 21.36 | 21.47 | 0.18 | 0.85% | 21.20 | 22.07 | 44330 | 9597 | 2.52% |
| 2025-02-28 | 22.40 | 21.29 | -1.21 | -5.38% | 21.21 | 22.47 | 55785 | 12092 | 3.18% |
| 2025-02-27 | 22.66 | 22.50 | -0.17 | -0.75% | 21.97 | 22.69 | 56356 | 12581 | 3.21% |
| 2025-02-26 | 21.95 | 22.67 | 0.72 | 3.28% | 21.80 | 22.75 | 78235 | 17532 | 4.46% |
| 2025-02-25 | 21.92 | 21.95 | -0.32 | -1.44% | 21.73 | 22.28 | 44263 | 9742 | 2.52% |
| 2025-02-24 | 22.49 | 22.27 | -0.21 | -0.93% | 21.88 | 22.55 | 65984 | 14620 | 3.76% |
| 2025-02-21 | 21.29 | 22.48 | 1.05 | 4.90% | 21.26 | 22.65 | 107877 | 23894 | 6.14% |
| 2025-02-20 | 21.89 | 21.43 | -0.45 | -2.06% | 21.09 | 21.89 | 81815 | 17488 | 4.66% |
| 2025-02-19 | 21.65 | 21.88 | 0.23 | 1.06% | 21.41 | 21.99 | 78377 | 17061 | 4.46% |
| 2025-02-18 | 21.90 | 21.65 | -0.34 | -1.55% | 21.50 | 22.78 | 134747 | 29922 | 7.67% |
| 2025-02-17 | 20.80 | 21.99 | 1.15 | 5.52% | 20.80 | 22.22 | 120568 | 26133 | 6.87% |
| 2025-02-14 | 20.50 | 20.84 | 0.22 | 1.07% | 20.40 | 21.00 | 45804 | 9508 | 2.61% |
| 2025-02-13 | 21.13 | 20.62 | -0.63 | -2.96% | 20.58 | 21.20 | 69397 | 14430 | 3.95% |
| 2025-02-12 | 20.26 | 21.25 | 1.00 | 4.94% | 20.20 | 21.35 | 116717 | 24572 | 6.65% |
| 2025-02-11 | 20.14 | 20.25 | -0.01 | -0.05% | 19.85 | 20.32 | 37794 | 7596 | 2.15% |
| 2025-02-10 | 20.38 | 20.26 | 0.09 | 0.45% | 19.87 | 20.38 | 42589 | 8563 | 2.43% |
| 2025-02-07 | 19.68 | 20.17 | 0.49 | 2.49% | 19.65 | 20.36 | 62372 | 12529 | 3.55% |
| 2025-02-06 | 19.20 | 19.68 | 0.51 | 2.66% | 19.02 | 19.68 | 34315 | 6684 | 1.95% |
| 2025-02-05 | 19.63 | 19.17 | -0.31 | -1.59% | 19.14 | 19.70 | 36737 | 7090 | 2.09% |
| 2025-01-27 | 20.24 | 19.48 | -0.64 | -3.18% | 19.46 | 20.31 | 37063 | 7344 | 2.11% |
| 2025-01-24 | 19.75 | 20.12 | 0.20 | 1.00% | 19.70 | 20.19 | 36624 | 7339 | 2.09% |
| 2025-01-23 | 20.40 | 19.92 | -0.26 | -1.29% | 19.90 | 20.60 | 51834 | 10494 | 2.95% |
| 2025-01-22 | 20.14 | 20.18 | -0.08 | -0.39% | 19.93 | 20.39 | 44331 | 8946 | 2.52% |
| 2025-01-21 | 20.27 | 20.26 | 0.17 | 0.85% | 19.88 | 20.30 | 42557 | 8560 | 2.42% |
| 2025-01-20 | 19.60 | 20.09 | 0.70 | 3.61% | 19.59 | 20.51 | 71216 | 14365 | 4.06% |
| 2025-01-17 | 19.46 | 19.39 | -0.23 | -1.17% | 19.08 | 19.72 | 33664 | 6509 | 1.92% |
| 2025-01-16 | 19.58 | 19.62 | 0.12 | 0.62% | 19.39 | 20.08 | 41036 | 8071 | 2.34% |
| 2025-01-15 | 20.01 | 19.50 | -0.59 | -2.94% | 19.36 | 20.15 | 56437 | 11088 | 3.21% |
| 2025-01-14 | 18.71 | 20.09 | 1.58 | 8.54% | 18.71 | 20.20 | 92892 | 18403 | 5.29% |
| 2025-01-13 | 18.62 | 18.51 | -0.96 | -4.93% | 18.26 | 19.13 | 60856 | 11347 | 3.47% |
| 2025-01-10 | 20.10 | 19.47 | -0.20 | -1.02% | 19.41 | 20.99 | 94031 | 19069 | 5.36% |
| 2025-01-09 | 19.45 | 19.67 | 0.01 | 0.05% | 19.21 | 19.79 | 49633 | 9683 | 2.83% |
| 2025-01-08 | 20.22 | 19.66 | -0.72 | -3.53% | 18.86 | 20.22 | 76615 | 14958 | 4.36% |
| 2025-01-07 | 19.11 | 20.38 | 1.48 | 7.83% | 18.65 | 20.73 | 80499 | 15877 | 4.58% |
| 2025-01-06 | 18.60 | 18.90 | 0.17 | 0.91% | 18.11 | 19.35 | 48164 | 9074 | 2.74% |
| 2025-01-03 | 19.73 | 18.73 | -0.90 | -4.58% | 18.60 | 19.87 | 61316 | 11725 | 3.49% |
| 2025-01-02 | 20.42 | 19.63 | -0.92 | -4.48% | 19.32 | 20.54 | 80753 | 16081 | 4.60% |
| 2024-12-31 | 21.90 | 20.55 | -1.29 | -5.91% | 20.50 | 21.90 | 102306 | 21604 | 5.83% |
| 2024-12-30 | 20.70 | 21.84 | 1.01 | 4.85% | 20.60 | 22.28 | 154027 | 33541 | 8.77% |
| 2024-12-27 | 20.99 | 20.83 | -0.17 | -0.81% | 20.62 | 21.03 | 51867 | 10803 | 2.95% |
| 2024-12-26 | 20.53 | 21.00 | 0.57 | 2.79% | 20.42 | 21.06 | 65176 | 13595 | 3.71% |