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 | 22.15 | 22.07 | -0.37 | -1.65% | 21.75 | 22.50 | 23115 | 5107 | 2.04% |
| 2025-04-02 | 22.70 | 22.44 | -0.04 | -0.18% | 22.37 | 22.77 | 20407 | 4606 | 1.80% |
| 2025-04-01 | 22.08 | 22.48 | 0.39 | 1.77% | 21.97 | 22.85 | 28840 | 6480 | 2.55% |
| 2025-03-31 | 21.90 | 22.09 | -0.03 | -0.14% | 21.67 | 22.26 | 22810 | 5003 | 2.01% |
| 2025-03-28 | 22.51 | 22.12 | -0.50 | -2.21% | 22.03 | 22.99 | 27984 | 6265 | 2.47% |
| 2025-03-27 | 22.19 | 22.62 | 0.31 | 1.39% | 21.91 | 22.97 | 33743 | 7598 | 2.98% |
| 2025-03-26 | 21.87 | 22.31 | 0.44 | 2.01% | 21.77 | 22.68 | 30007 | 6722 | 2.65% |
| 2025-03-25 | 22.12 | 21.87 | -0.23 | -1.04% | 21.63 | 22.30 | 30800 | 6764 | 2.72% |
| 2025-03-24 | 23.40 | 22.10 | -1.35 | -5.76% | 21.51 | 23.42 | 60936 | 13614 | 5.38% |
| 2025-03-21 | 24.03 | 23.45 | -0.81 | -3.34% | 23.22 | 24.22 | 56533 | 13355 | 4.99% |
| 2025-03-20 | 23.85 | 24.26 | 0.44 | 1.85% | 23.69 | 25.26 | 87338 | 21348 | 7.71% |
| 2025-03-19 | 24.10 | 23.82 | -0.32 | -1.33% | 23.61 | 24.15 | 31241 | 7438 | 2.76% |
| 2025-03-18 | 23.90 | 24.14 | 0.24 | 1.00% | 23.80 | 24.20 | 41820 | 10067 | 3.69% |
| 2025-03-17 | 23.53 | 23.90 | 0.40 | 1.70% | 23.38 | 24.24 | 38454 | 9159 | 3.39% |
| 2025-03-14 | 23.09 | 23.50 | 0.35 | 1.51% | 22.89 | 23.60 | 33463 | 7794 | 2.95% |
| 2025-03-13 | 23.68 | 23.15 | -0.69 | -2.89% | 22.83 | 23.74 | 41101 | 9537 | 3.63% |
| 2025-03-12 | 24.19 | 23.84 | -0.08 | -0.33% | 23.76 | 24.20 | 39874 | 9543 | 3.52% |
| 2025-03-11 | 23.60 | 23.92 | 0.03 | 0.13% | 23.39 | 23.95 | 31618 | 7477 | 2.79% |
| 2025-03-10 | 23.48 | 23.89 | 0.32 | 1.36% | 23.45 | 24.24 | 39351 | 9406 | 3.47% |
| 2025-03-07 | 23.77 | 23.57 | -0.24 | -1.01% | 23.40 | 23.99 | 36120 | 8544 | 3.19% |
| 2025-03-06 | 23.75 | 23.81 | 0.08 | 0.34% | 23.75 | 24.06 | 46226 | 11042 | 4.08% |
| 2025-03-05 | 23.63 | 23.73 | 0.21 | 0.89% | 23.44 | 24.04 | 40630 | 9630 | 3.59% |
| 2025-03-04 | 22.75 | 23.52 | 0.58 | 2.53% | 22.66 | 23.58 | 35717 | 8314 | 3.15% |
| 2025-03-03 | 23.07 | 22.94 | 0.11 | 0.48% | 22.70 | 23.53 | 36338 | 8408 | 3.21% |
| 2025-02-28 | 23.80 | 22.83 | -1.12 | -4.68% | 22.77 | 23.95 | 40804 | 9485 | 3.60% |
| 2025-02-27 | 24.17 | 23.95 | -0.22 | -0.91% | 23.39 | 24.35 | 43177 | 10302 | 3.81% |
| 2025-02-26 | 24.11 | 24.17 | 0.17 | 0.71% | 23.81 | 24.28 | 42638 | 10260 | 3.76% |
| 2025-02-25 | 23.57 | 24.00 | 0.10 | 0.42% | 23.50 | 24.23 | 47829 | 11466 | 4.22% |
| 2025-02-24 | 23.87 | 23.90 | -0.04 | -0.17% | 23.60 | 24.29 | 54257 | 12996 | 4.79% |
| 2025-02-21 | 23.46 | 23.94 | 0.43 | 1.83% | 23.23 | 23.97 | 69478 | 16483 | 6.13% |
| 2025-02-20 | 23.13 | 23.51 | 0.34 | 1.47% | 22.89 | 23.90 | 66123 | 15457 | 5.84% |
| 2025-02-19 | 22.37 | 23.17 | 0.80 | 3.58% | 22.26 | 23.26 | 49900 | 11479 | 4.40% |
| 2025-02-18 | 23.15 | 22.37 | -0.78 | -3.37% | 22.31 | 23.38 | 42335 | 9672 | 3.74% |
| 2025-02-17 | 22.98 | 23.15 | 0.33 | 1.45% | 22.82 | 23.21 | 31102 | 7176 | 2.75% |
| 2025-02-14 | 22.96 | 22.82 | -0.21 | -0.91% | 22.69 | 23.14 | 28715 | 6568 | 2.53% |
| 2025-02-13 | 23.57 | 23.03 | -0.61 | -2.58% | 23.03 | 23.57 | 34900 | 8097 | 3.08% |
| 2025-02-12 | 23.22 | 23.64 | 0.42 | 1.81% | 23.03 | 23.65 | 43138 | 10074 | 3.81% |
| 2025-02-11 | 23.71 | 23.22 | -0.48 | -2.03% | 23.15 | 23.71 | 38770 | 9028 | 3.42% |
| 2025-02-10 | 23.00 | 23.70 | 0.72 | 3.13% | 22.82 | 23.97 | 52783 | 12335 | 4.66% |
| 2025-02-07 | 22.90 | 22.98 | 0.02 | 0.09% | 22.60 | 23.42 | 48190 | 11126 | 4.25% |
| 2025-02-06 | 22.10 | 22.96 | 0.78 | 3.52% | 21.97 | 22.97 | 40641 | 9239 | 3.59% |
| 2025-02-05 | 22.07 | 22.18 | 0.52 | 2.40% | 21.94 | 22.55 | 29247 | 6479 | 2.58% |
| 2025-01-27 | 22.36 | 21.66 | -0.70 | -3.13% | 21.61 | 22.66 | 32757 | 7192 | 2.89% |
| 2025-01-24 | 22.17 | 22.36 | 0.08 | 0.36% | 22.09 | 22.58 | 29264 | 6531 | 2.58% |
| 2025-01-23 | 22.52 | 22.28 | 0.12 | 0.54% | 22.26 | 23.05 | 43300 | 9821 | 3.82% |
| 2025-01-22 | 22.39 | 22.16 | -0.92 | -3.99% | 22.16 | 22.90 | 54023 | 12144 | 4.77% |
| 2025-01-21 | 22.89 | 23.08 | 0.37 | 1.63% | 22.60 | 23.13 | 45638 | 10447 | 4.03% |
| 2025-01-20 | 22.73 | 22.71 | 0.17 | 0.75% | 22.39 | 22.88 | 39355 | 8924 | 3.47% |
| 2025-01-17 | 22.16 | 22.54 | 0.28 | 1.26% | 21.95 | 22.86 | 45782 | 10281 | 4.04% |
| 2025-01-16 | 22.33 | 22.26 | 0.12 | 0.54% | 21.88 | 22.63 | 41545 | 9253 | 3.67% |
| 2025-01-15 | 22.20 | 22.14 | 0.00 | 0.00% | 22.00 | 22.58 | 45839 | 10195 | 4.05% |
| 2025-01-14 | 21.19 | 22.14 | 0.96 | 4.53% | 21.17 | 22.15 | 52209 | 11379 | 4.61% |
| 2025-01-13 | 20.63 | 21.18 | 0.22 | 1.05% | 20.20 | 21.29 | 35403 | 7374 | 3.12% |
| 2025-01-10 | 21.80 | 20.96 | -0.94 | -4.29% | 20.95 | 22.30 | 49607 | 10763 | 4.38% |
| 2025-01-09 | 21.80 | 21.90 | -0.08 | -0.36% | 21.76 | 22.51 | 50155 | 11121 | 4.43% |
| 2025-01-08 | 21.63 | 21.98 | 0.00 | 0.00% | 20.78 | 22.43 | 63823 | 13781 | 5.63% |
| 2025-01-07 | 21.41 | 21.98 | 0.59 | 2.76% | 21.13 | 21.98 | 53264 | 11519 | 4.70% |
| 2025-01-06 | 21.29 | 21.39 | 0.09 | 0.42% | 20.63 | 21.47 | 43517 | 9218 | 3.84% |
| 2025-01-03 | 22.66 | 21.30 | -1.31 | -5.79% | 21.11 | 22.90 | 72294 | 15737 | 6.38% |
| 2025-01-02 | 23.98 | 22.61 | -1.44 | -5.99% | 22.20 | 24.40 | 83102 | 19191 | 7.34% |
| 2024-12-31 | 25.59 | 24.05 | -1.38 | -5.43% | 23.95 | 26.14 | 87146 | 21617 | 7.69% |
| 2024-12-30 | 26.36 | 25.43 | -1.27 | -4.76% | 25.33 | 26.54 | 95809 | 24730 | 8.46% |
| 2024-12-27 | 27.40 | 26.70 | -1.11 | -3.99% | 26.61 | 27.99 | 118338 | 32314 | 10.45% |
| 2024-12-26 | 26.89 | 27.81 | 0.63 | 2.32% | 26.55 | 28.88 | 156754 | 43689 | 13.84% |