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 | 22.74 | 22.08 | -0.96 | -4.17% | 21.94 | 22.93 | 143182 | 32051 | 3.16% |
| 2025-04-02 | 22.68 | 23.04 | 0.32 | 1.41% | 22.57 | 23.40 | 85522 | 19747 | 1.89% |
| 2025-04-01 | 22.75 | 22.72 | -0.02 | -0.09% | 22.55 | 22.98 | 82761 | 18840 | 1.83% |
| 2025-03-31 | 22.81 | 22.74 | -0.37 | -1.60% | 22.33 | 23.16 | 118037 | 26750 | 2.61% |
| 2025-03-28 | 23.43 | 23.11 | -0.37 | -1.58% | 23.08 | 23.94 | 120645 | 28322 | 2.66% |
| 2025-03-27 | 23.00 | 23.48 | 0.38 | 1.65% | 22.63 | 24.28 | 187505 | 44453 | 4.14% |
| 2025-03-26 | 23.04 | 23.10 | 0.08 | 0.35% | 23.02 | 23.60 | 99298 | 23094 | 2.19% |
| 2025-03-25 | 23.39 | 23.02 | -0.39 | -1.67% | 22.82 | 23.74 | 113761 | 26419 | 2.51% |
| 2025-03-24 | 23.74 | 23.41 | -0.35 | -1.47% | 22.86 | 23.96 | 153896 | 35912 | 3.40% |
| 2025-03-21 | 24.60 | 23.76 | -1.10 | -4.42% | 23.71 | 24.61 | 172280 | 41511 | 3.80% |
| 2025-03-20 | 24.41 | 24.86 | 0.31 | 1.26% | 24.13 | 25.40 | 261372 | 64997 | 5.77% |
| 2025-03-19 | 24.00 | 24.55 | 0.33 | 1.36% | 23.72 | 24.72 | 210548 | 51062 | 4.65% |
| 2025-03-18 | 23.29 | 24.22 | 0.94 | 4.04% | 23.20 | 24.36 | 205315 | 48960 | 4.53% |
| 2025-03-17 | 23.43 | 23.28 | -0.10 | -0.43% | 22.97 | 23.46 | 104743 | 24316 | 2.31% |
| 2025-03-14 | 22.73 | 23.38 | 0.65 | 2.86% | 22.65 | 23.58 | 168726 | 39276 | 3.72% |
| 2025-03-13 | 23.74 | 22.73 | -1.01 | -4.25% | 22.43 | 23.87 | 213403 | 48783 | 4.71% |
| 2025-03-12 | 23.70 | 23.74 | 0.14 | 0.59% | 23.30 | 23.88 | 157940 | 37162 | 3.49% |
| 2025-03-11 | 23.31 | 23.60 | -0.08 | -0.34% | 23.26 | 24.09 | 145662 | 34379 | 3.21% |
| 2025-03-10 | 23.85 | 23.68 | -0.51 | -2.11% | 23.52 | 24.14 | 153287 | 36386 | 3.38% |
| 2025-03-07 | 24.35 | 24.19 | -0.39 | -1.59% | 24.00 | 24.59 | 173626 | 42047 | 3.83% |
| 2025-03-06 | 24.00 | 24.58 | 0.60 | 2.50% | 23.81 | 24.79 | 230447 | 56304 | 5.09% |
| 2025-03-05 | 23.18 | 23.98 | 0.51 | 2.17% | 23.18 | 24.26 | 219782 | 52455 | 4.85% |
| 2025-03-04 | 23.47 | 23.47 | -0.10 | -0.42% | 23.35 | 23.99 | 168211 | 39701 | 3.71% |
| 2025-03-03 | 23.97 | 23.57 | 0.01 | 0.04% | 23.42 | 24.36 | 232290 | 55442 | 5.13% |
| 2025-02-28 | 24.68 | 23.56 | -1.44 | -5.76% | 23.38 | 24.99 | 296228 | 71185 | 6.54% |
| 2025-02-27 | 25.60 | 25.00 | -0.31 | -1.22% | 24.87 | 26.79 | 480664 | 123697 | 10.61% |
| 2025-02-26 | 24.39 | 25.31 | 0.87 | 3.56% | 23.90 | 25.55 | 396500 | 98337 | 8.75% |
| 2025-02-25 | 22.53 | 24.44 | 1.46 | 6.35% | 22.52 | 24.96 | 410908 | 98259 | 9.07% |
| 2025-02-24 | 23.56 | 22.98 | -0.57 | -2.42% | 22.70 | 23.64 | 248089 | 57152 | 5.48% |
| 2025-02-21 | 23.26 | 23.55 | 0.25 | 1.07% | 23.26 | 24.21 | 312116 | 73761 | 6.89% |
| 2025-02-20 | 23.10 | 23.30 | -0.02 | -0.09% | 22.90 | 23.47 | 268000 | 62175 | 5.91% |
| 2025-02-19 | 22.26 | 23.32 | 1.13 | 5.09% | 22.04 | 24.09 | 545288 | 126800 | 12.03% |
| 2025-02-18 | 21.00 | 22.19 | 1.19 | 5.67% | 20.92 | 22.45 | 349580 | 76254 | 7.72% |
| 2025-02-17 | 21.31 | 21.00 | -0.17 | -0.80% | 20.85 | 21.40 | 139204 | 29300 | 3.07% |
| 2025-02-14 | 20.70 | 21.17 | 0.45 | 2.17% | 20.70 | 21.69 | 211563 | 45191 | 4.67% |
| 2025-02-13 | 21.44 | 20.72 | -0.71 | -3.31% | 20.71 | 21.44 | 163027 | 34237 | 3.60% |
| 2025-02-12 | 21.37 | 21.43 | -0.07 | -0.33% | 21.12 | 21.65 | 139650 | 29898 | 3.08% |
| 2025-02-11 | 21.67 | 21.50 | -0.26 | -1.19% | 21.36 | 21.75 | 97657 | 20982 | 2.16% |
| 2025-02-10 | 21.92 | 21.76 | -0.11 | -0.50% | 21.33 | 22.04 | 164636 | 35565 | 3.63% |
| 2025-02-07 | 21.75 | 21.87 | 0.15 | 0.69% | 21.40 | 22.15 | 218689 | 47663 | 4.83% |
| 2025-02-06 | 20.20 | 21.72 | 1.47 | 7.26% | 20.08 | 21.76 | 224481 | 47621 | 4.95% |
| 2025-02-05 | 20.84 | 20.25 | -0.45 | -2.17% | 20.16 | 20.91 | 135515 | 27620 | 2.99% |
| 2025-01-27 | 21.30 | 20.70 | -0.49 | -2.31% | 20.53 | 21.49 | 109414 | 22738 | 2.41% |
| 2025-01-24 | 20.00 | 21.19 | 1.07 | 5.32% | 19.90 | 21.43 | 192980 | 40347 | 4.26% |
| 2025-01-23 | 20.71 | 20.12 | -0.40 | -1.95% | 20.11 | 20.91 | 115529 | 23689 | 2.55% |
| 2025-01-22 | 20.48 | 20.52 | -0.18 | -0.87% | 20.26 | 20.84 | 100371 | 20628 | 2.22% |
| 2025-01-21 | 20.85 | 20.70 | -0.13 | -0.62% | 20.08 | 20.90 | 135647 | 27723 | 2.99% |
| 2025-01-20 | 20.95 | 20.83 | 0.11 | 0.53% | 20.75 | 21.37 | 125530 | 26291 | 2.77% |
| 2025-01-17 | 20.42 | 20.72 | 0.10 | 0.48% | 20.33 | 21.15 | 122831 | 25454 | 2.71% |
| 2025-01-16 | 20.41 | 20.62 | 0.29 | 1.43% | 20.23 | 20.98 | 132141 | 27147 | 2.92% |
| 2025-01-15 | 20.79 | 20.33 | -0.52 | -2.49% | 20.30 | 20.84 | 79435 | 16298 | 1.76% |
| 2025-01-14 | 19.88 | 20.85 | 0.79 | 3.94% | 19.87 | 20.93 | 125288 | 25706 | 2.78% |
| 2025-01-13 | 20.60 | 20.06 | -0.31 | -1.52% | 19.81 | 20.65 | 103510 | 20839 | 2.30% |
| 2025-01-10 | 20.02 | 20.37 | 0.23 | 1.14% | 20.00 | 20.84 | 74748 | 15351 | 1.66% |
| 2025-01-09 | 20.13 | 20.14 | -0.26 | -1.27% | 20.02 | 20.37 | 50812 | 10257 | 1.13% |
| 2025-01-08 | 20.18 | 20.40 | 0.09 | 0.44% | 19.71 | 20.52 | 71237 | 14288 | 1.58% |
| 2025-01-07 | 19.49 | 20.31 | 0.78 | 3.99% | 19.49 | 20.38 | 70708 | 14147 | 1.57% |
| 2025-01-06 | 19.50 | 19.53 | 0.08 | 0.41% | 19.23 | 19.77 | 67852 | 13258 | 1.51% |
| 2025-01-03 | 19.64 | 19.45 | -0.23 | -1.17% | 19.40 | 20.06 | 83331 | 16436 | 1.85% |
| 2025-01-02 | 20.07 | 19.68 | -0.38 | -1.89% | 19.52 | 20.66 | 85344 | 17103 | 1.90% |
| 2024-12-31 | 20.49 | 20.06 | -0.42 | -2.05% | 20.05 | 20.66 | 44688 | 9064 | 0.99% |
| 2024-12-30 | 20.61 | 20.48 | -0.08 | -0.39% | 20.12 | 20.72 | 46279 | 9478 | 1.03% |
| 2024-12-27 | 20.75 | 20.56 | -0.12 | -0.58% | 20.41 | 20.92 | 53404 | 11045 | 1.19% |
| 2024-12-26 | 20.50 | 20.68 | 0.25 | 1.22% | 20.36 | 20.79 | 43096 | 8894 | 0.96% |