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 | 23.11 | 23.13 | -0.14 | -0.60% | 22.88 | 23.46 | 22316 | 5170 | 1.24% |
| 2025-04-02 | 23.03 | 23.27 | 0.08 | 0.34% | 22.93 | 23.47 | 29258 | 6802 | 1.63% |
| 2025-04-01 | 22.40 | 23.19 | 0.71 | 3.16% | 22.40 | 23.43 | 45206 | 10472 | 2.51% |
| 2025-03-31 | 22.60 | 22.48 | -0.30 | -1.32% | 22.18 | 23.05 | 26156 | 5904 | 1.45% |
| 2025-03-28 | 22.76 | 22.78 | 0.03 | 0.13% | 22.72 | 23.59 | 38515 | 8905 | 2.14% |
| 2025-03-27 | 22.26 | 22.75 | 0.35 | 1.56% | 21.95 | 22.88 | 30092 | 6776 | 1.67% |
| 2025-03-26 | 22.29 | 22.40 | 0.10 | 0.45% | 22.21 | 22.52 | 16060 | 3595 | 0.89% |
| 2025-03-25 | 22.30 | 22.30 | -0.09 | -0.40% | 22.20 | 22.68 | 19126 | 4286 | 1.06% |
| 2025-03-24 | 22.36 | 22.39 | 0.03 | 0.13% | 21.89 | 22.57 | 27000 | 6000 | 1.50% |
| 2025-03-21 | 22.89 | 22.36 | -0.53 | -2.32% | 22.33 | 22.95 | 25084 | 5656 | 1.39% |
| 2025-03-20 | 23.15 | 22.89 | -0.34 | -1.46% | 22.83 | 23.24 | 26289 | 6048 | 1.46% |
| 2025-03-19 | 23.26 | 23.23 | -0.06 | -0.26% | 23.10 | 23.57 | 25824 | 6026 | 1.43% |
| 2025-03-18 | 23.65 | 23.29 | -0.32 | -1.36% | 23.19 | 23.79 | 36062 | 8444 | 2.00% |
| 2025-03-17 | 22.99 | 23.61 | 0.76 | 3.33% | 22.64 | 23.99 | 74181 | 17342 | 4.12% |
| 2025-03-14 | 22.17 | 22.85 | 0.71 | 3.21% | 22.01 | 23.04 | 50324 | 11332 | 2.80% |
| 2025-03-13 | 22.37 | 22.14 | -0.21 | -0.94% | 21.95 | 22.44 | 23829 | 5275 | 1.32% |
| 2025-03-12 | 22.42 | 22.35 | -0.03 | -0.13% | 22.09 | 22.68 | 34706 | 7782 | 1.93% |
| 2025-03-11 | 22.11 | 22.38 | 0.08 | 0.36% | 21.90 | 22.54 | 31183 | 6936 | 1.73% |
| 2025-03-10 | 21.90 | 22.30 | 0.41 | 1.87% | 21.88 | 22.65 | 37584 | 8348 | 2.09% |
| 2025-03-07 | 21.91 | 21.89 | -0.34 | -1.53% | 21.72 | 22.23 | 28271 | 6199 | 1.57% |
| 2025-03-06 | 21.77 | 22.23 | 0.36 | 1.65% | 21.77 | 22.44 | 56522 | 12553 | 3.14% |
| 2025-03-05 | 21.13 | 21.87 | 0.68 | 3.21% | 20.81 | 22.18 | 57926 | 12495 | 3.22% |
| 2025-03-04 | 20.85 | 21.19 | 0.37 | 1.78% | 20.74 | 21.26 | 20472 | 4319 | 1.14% |
| 2025-03-03 | 20.69 | 20.82 | 0.12 | 0.58% | 20.68 | 21.21 | 21742 | 4562 | 1.21% |
| 2025-02-28 | 21.27 | 20.70 | -0.59 | -2.77% | 20.65 | 21.31 | 23826 | 4988 | 1.32% |
| 2025-02-27 | 21.36 | 21.29 | -0.12 | -0.56% | 20.97 | 21.45 | 24350 | 5163 | 1.35% |
| 2025-02-26 | 21.23 | 21.41 | 0.30 | 1.42% | 21.04 | 21.44 | 20794 | 4420 | 1.16% |
| 2025-02-25 | 21.29 | 21.11 | -0.35 | -1.63% | 21.07 | 21.44 | 20029 | 4251 | 1.11% |
| 2025-02-24 | 21.61 | 21.46 | -0.19 | -0.88% | 21.29 | 21.61 | 21094 | 4523 | 1.17% |
| 2025-02-21 | 21.90 | 21.65 | -0.16 | -0.73% | 21.40 | 22.14 | 29581 | 6390 | 1.64% |
| 2025-02-20 | 21.57 | 21.81 | 0.17 | 0.79% | 21.55 | 22.10 | 25779 | 5637 | 1.43% |
| 2025-02-19 | 21.39 | 21.64 | 0.33 | 1.55% | 21.22 | 21.82 | 20374 | 4386 | 1.13% |
| 2025-02-18 | 22.02 | 21.31 | -0.75 | -3.40% | 21.25 | 22.03 | 35159 | 7590 | 1.95% |
| 2025-02-17 | 21.29 | 22.06 | 1.06 | 5.05% | 21.16 | 22.15 | 62417 | 13625 | 3.47% |
| 2025-02-14 | 20.52 | 21.00 | 0.44 | 2.14% | 20.52 | 21.10 | 25941 | 5425 | 1.44% |
| 2025-02-13 | 20.74 | 20.56 | -0.17 | -0.82% | 20.51 | 20.75 | 15887 | 3272 | 0.88% |
| 2025-02-12 | 20.71 | 20.73 | 0.00 | 0.00% | 20.56 | 20.78 | 13510 | 2789 | 0.75% |
| 2025-02-11 | 21.12 | 20.73 | -0.39 | -1.85% | 20.68 | 21.15 | 21150 | 4392 | 1.17% |
| 2025-02-10 | 20.79 | 21.12 | 0.52 | 2.52% | 20.46 | 21.12 | 27426 | 5729 | 1.52% |
| 2025-02-07 | 20.30 | 20.60 | 0.25 | 1.23% | 20.23 | 20.99 | 22134 | 4566 | 1.23% |
| 2025-02-06 | 19.97 | 20.35 | 0.38 | 1.90% | 19.78 | 20.37 | 17054 | 3434 | 0.95% |
| 2025-02-05 | 20.11 | 19.97 | -0.13 | -0.65% | 19.87 | 20.27 | 13727 | 2748 | 0.76% |
| 2025-01-27 | 20.24 | 20.10 | -0.08 | -0.40% | 20.10 | 20.46 | 10352 | 2099 | 0.58% |
| 2025-01-24 | 20.12 | 20.18 | 0.04 | 0.20% | 19.88 | 20.20 | 16102 | 3228 | 0.89% |
| 2025-01-23 | 20.31 | 20.14 | -0.10 | -0.49% | 20.08 | 20.59 | 12577 | 2561 | 0.70% |
| 2025-01-22 | 20.36 | 20.24 | -0.12 | -0.59% | 20.02 | 20.39 | 7279 | 1466 | 0.40% |
| 2025-01-21 | 20.63 | 20.36 | -0.15 | -0.73% | 20.23 | 20.66 | 9852 | 2002 | 0.55% |
| 2025-01-20 | 20.40 | 20.51 | 0.29 | 1.43% | 20.30 | 20.63 | 11466 | 2351 | 0.64% |
| 2025-01-17 | 20.26 | 20.22 | -0.04 | -0.20% | 20.00 | 20.35 | 9845 | 1988 | 0.55% |
| 2025-01-16 | 20.59 | 20.26 | -0.23 | -1.12% | 20.13 | 20.70 | 12545 | 2562 | 0.70% |
| 2025-01-15 | 20.68 | 20.49 | -0.22 | -1.06% | 20.42 | 20.68 | 8337 | 1709 | 0.46% |
| 2025-01-14 | 20.33 | 20.71 | 0.50 | 2.47% | 20.21 | 20.71 | 13281 | 2720 | 0.74% |
| 2025-01-13 | 19.79 | 20.21 | 0.32 | 1.61% | 19.70 | 20.26 | 8386 | 1679 | 0.47% |
| 2025-01-10 | 20.25 | 19.89 | -0.34 | -1.68% | 19.89 | 20.33 | 8552 | 1717 | 0.48% |
| 2025-01-09 | 20.35 | 20.23 | -0.12 | -0.59% | 20.08 | 20.47 | 10240 | 2074 | 0.57% |
| 2025-01-08 | 20.50 | 20.35 | -0.23 | -1.12% | 19.96 | 20.66 | 11770 | 2392 | 0.65% |
| 2025-01-07 | 20.63 | 20.58 | -0.04 | -0.19% | 20.15 | 20.70 | 12655 | 2585 | 0.70% |
| 2025-01-06 | 20.00 | 20.62 | 0.62 | 3.10% | 19.88 | 20.74 | 20200 | 4134 | 1.12% |
| 2025-01-03 | 20.54 | 20.00 | -0.44 | -2.15% | 20.00 | 20.73 | 16960 | 3452 | 0.94% |
| 2025-01-02 | 21.30 | 20.44 | -0.86 | -4.04% | 20.30 | 21.36 | 21327 | 4442 | 1.18% |
| 2024-12-31 | 21.86 | 21.30 | -0.56 | -2.56% | 21.22 | 21.98 | 13070 | 2815 | 0.73% |
| 2024-12-30 | 21.85 | 21.86 | -0.10 | -0.46% | 21.76 | 22.25 | 13213 | 2893 | 0.73% |
| 2024-12-27 | 21.88 | 21.96 | 0.09 | 0.41% | 21.81 | 22.15 | 14498 | 3191 | 0.81% |
| 2024-12-26 | 21.51 | 21.87 | 0.19 | 0.88% | 21.51 | 22.28 | 14496 | 3183 | 0.81% |