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 | 22.27 | 21.91 | -0.58 | -2.58% | 21.83 | 22.90 | 189954 | 42309 | 3.02% |
| 2025-04-02 | 21.85 | 22.49 | 0.70 | 3.21% | 21.53 | 22.75 | 236726 | 52397 | 3.77% |
| 2025-04-01 | 21.69 | 21.79 | 0.22 | 1.02% | 21.67 | 22.20 | 131227 | 28651 | 2.09% |
| 2025-03-31 | 21.52 | 21.57 | -0.03 | -0.14% | 21.11 | 21.78 | 127100 | 27292 | 2.02% |
| 2025-03-28 | 22.00 | 21.60 | -0.40 | -1.82% | 21.56 | 22.25 | 120229 | 26272 | 1.91% |
| 2025-03-27 | 22.09 | 22.00 | -0.09 | -0.41% | 21.60 | 22.58 | 162269 | 35849 | 2.58% |
| 2025-03-26 | 22.30 | 22.09 | -0.30 | -1.34% | 22.03 | 22.74 | 155758 | 34757 | 2.48% |
| 2025-03-25 | 22.47 | 22.39 | -0.17 | -0.75% | 22.30 | 23.18 | 206401 | 46894 | 3.29% |
| 2025-03-24 | 23.45 | 22.56 | -1.06 | -4.49% | 21.92 | 23.80 | 347135 | 78693 | 5.53% |
| 2025-03-21 | 23.10 | 23.62 | 0.48 | 2.07% | 22.92 | 24.15 | 379589 | 89224 | 6.04% |
| 2025-03-20 | 22.98 | 23.14 | 0.07 | 0.30% | 22.81 | 23.62 | 166889 | 38817 | 2.66% |
| 2025-03-19 | 23.73 | 23.07 | -0.70 | -2.94% | 22.94 | 23.75 | 238849 | 55371 | 3.80% |
| 2025-03-18 | 23.83 | 23.77 | -0.10 | -0.42% | 23.63 | 24.24 | 177465 | 42325 | 2.83% |
| 2025-03-17 | 24.34 | 23.87 | -0.29 | -1.20% | 23.80 | 24.38 | 191448 | 45951 | 3.05% |
| 2025-03-14 | 24.10 | 24.16 | 0.04 | 0.17% | 23.57 | 24.50 | 269680 | 64955 | 4.29% |
| 2025-03-13 | 24.55 | 24.12 | -0.47 | -1.91% | 23.78 | 24.83 | 298098 | 71924 | 4.75% |
| 2025-03-12 | 25.26 | 24.59 | -0.41 | -1.64% | 24.54 | 25.34 | 346977 | 86245 | 5.53% |
| 2025-03-11 | 24.20 | 25.00 | 0.22 | 0.89% | 24.12 | 25.43 | 426687 | 106731 | 6.79% |
| 2025-03-10 | 23.90 | 24.78 | 0.81 | 3.38% | 23.90 | 25.58 | 552816 | 137673 | 8.80% |
| 2025-03-07 | 24.23 | 23.97 | -0.27 | -1.11% | 23.72 | 24.77 | 401564 | 96972 | 6.39% |
| 2025-03-06 | 23.86 | 24.24 | 0.39 | 1.64% | 23.42 | 24.66 | 577064 | 138971 | 9.19% |
| 2025-03-05 | 22.10 | 23.85 | 2.01 | 9.20% | 22.10 | 24.88 | 735159 | 173783 | 11.71% |
| 2025-03-04 | 20.95 | 21.84 | 0.68 | 3.21% | 20.93 | 22.05 | 202718 | 43976 | 3.23% |
| 2025-03-03 | 21.29 | 21.16 | -0.06 | -0.28% | 20.88 | 21.80 | 187111 | 40019 | 2.98% |
| 2025-02-28 | 22.70 | 21.22 | -1.54 | -6.77% | 21.18 | 22.74 | 244425 | 53358 | 3.89% |
| 2025-02-27 | 23.50 | 22.76 | -0.62 | -2.65% | 22.22 | 23.50 | 308694 | 70176 | 4.92% |
| 2025-02-26 | 23.45 | 23.38 | -0.06 | -0.26% | 23.20 | 23.66 | 242313 | 56665 | 3.86% |
| 2025-02-25 | 23.35 | 23.44 | -0.38 | -1.60% | 23.33 | 23.99 | 286227 | 67629 | 4.56% |
| 2025-02-24 | 23.94 | 23.82 | 0.16 | 0.68% | 23.06 | 24.25 | 359746 | 85454 | 5.73% |
| 2025-02-21 | 23.00 | 23.66 | 0.22 | 0.94% | 22.83 | 23.93 | 392088 | 91982 | 6.24% |
| 2025-02-20 | 22.49 | 23.44 | 0.91 | 4.04% | 22.33 | 23.47 | 410660 | 94899 | 6.54% |
| 2025-02-19 | 21.85 | 22.53 | 0.61 | 2.78% | 21.77 | 22.64 | 198944 | 44533 | 3.17% |
| 2025-02-18 | 22.49 | 21.92 | -0.61 | -2.71% | 21.72 | 23.10 | 292911 | 65524 | 4.66% |
| 2025-02-17 | 22.77 | 22.53 | -0.42 | -1.83% | 22.29 | 23.25 | 286637 | 65053 | 4.56% |
| 2025-02-14 | 22.92 | 22.95 | -0.10 | -0.43% | 22.55 | 23.14 | 229432 | 52321 | 3.65% |
| 2025-02-13 | 23.71 | 23.05 | -0.73 | -3.07% | 23.04 | 23.76 | 246769 | 57429 | 3.93% |
| 2025-02-12 | 23.56 | 23.78 | 0.28 | 1.19% | 23.33 | 24.18 | 268144 | 63644 | 4.27% |
| 2025-02-11 | 23.63 | 23.50 | -0.32 | -1.34% | 23.12 | 24.07 | 270394 | 63529 | 4.31% |
| 2025-02-10 | 23.25 | 23.82 | 0.62 | 2.67% | 23.09 | 23.95 | 354666 | 83864 | 5.65% |
| 2025-02-07 | 22.90 | 23.20 | 0.19 | 0.83% | 22.65 | 24.00 | 442319 | 102649 | 7.04% |
| 2025-02-06 | 21.49 | 23.01 | 1.59 | 7.42% | 21.20 | 23.21 | 434040 | 98020 | 6.91% |
| 2025-02-05 | 20.98 | 21.42 | 0.76 | 3.68% | 20.77 | 21.84 | 245188 | 52419 | 3.90% |
| 2025-01-27 | 21.65 | 20.66 | -0.99 | -4.57% | 20.66 | 21.75 | 181174 | 38195 | 2.89% |
| 2025-01-24 | 21.09 | 21.65 | 0.60 | 2.85% | 21.03 | 21.73 | 230930 | 49697 | 3.68% |
| 2025-01-23 | 21.30 | 21.05 | -0.23 | -1.08% | 21.02 | 22.14 | 255935 | 55385 | 4.08% |
| 2025-01-22 | 21.08 | 21.28 | -0.06 | -0.28% | 21.08 | 22.10 | 267093 | 57680 | 4.25% |
| 2025-01-21 | 21.25 | 21.34 | 0.17 | 0.80% | 21.12 | 21.53 | 164985 | 35186 | 2.63% |
| 2025-01-20 | 21.67 | 21.17 | -0.23 | -1.07% | 21.05 | 22.17 | 200155 | 42796 | 3.19% |
| 2025-01-17 | 21.00 | 21.40 | 0.14 | 0.66% | 20.85 | 21.78 | 228289 | 48644 | 3.64% |
| 2025-01-16 | 21.53 | 21.26 | -0.03 | -0.14% | 20.82 | 21.75 | 233904 | 49873 | 3.72% |
| 2025-01-15 | 21.72 | 21.29 | -0.64 | -2.92% | 21.15 | 21.86 | 226301 | 48568 | 3.60% |
| 2025-01-14 | 20.28 | 21.93 | 1.69 | 8.35% | 20.01 | 21.95 | 420983 | 88763 | 6.70% |
| 2025-01-13 | 19.00 | 20.24 | 0.97 | 5.03% | 18.69 | 20.45 | 300354 | 59558 | 4.78% |
| 2025-01-10 | 19.86 | 19.27 | -0.63 | -3.17% | 19.26 | 20.35 | 181391 | 36022 | 2.89% |
| 2025-01-09 | 19.41 | 19.90 | 0.29 | 1.48% | 19.39 | 20.20 | 214363 | 42668 | 3.41% |
| 2025-01-08 | 19.40 | 19.61 | 0.08 | 0.41% | 18.70 | 19.75 | 231522 | 44651 | 3.69% |
| 2025-01-07 | 19.20 | 19.53 | 0.44 | 2.30% | 19.00 | 19.55 | 166814 | 32206 | 2.66% |
| 2025-01-06 | 19.55 | 19.09 | -0.39 | -2.00% | 18.86 | 19.73 | 202131 | 38747 | 3.22% |
| 2025-01-03 | 20.59 | 19.48 | -1.01 | -4.93% | 19.25 | 20.71 | 250211 | 49799 | 3.98% |
| 2025-01-02 | 21.04 | 20.49 | -0.54 | -2.57% | 20.07 | 21.26 | 235274 | 48782 | 3.75% |
| 2024-12-31 | 22.46 | 21.03 | -1.46 | -6.49% | 21.01 | 22.53 | 272660 | 58910 | 4.34% |
| 2024-12-30 | 22.01 | 22.49 | 0.65 | 2.98% | 21.40 | 22.72 | 297743 | 66469 | 4.74% |
| 2024-12-27 | 22.13 | 21.84 | -0.16 | -0.73% | 21.77 | 22.49 | 228589 | 50699 | 3.64% |
| 2024-12-26 | 22.33 | 22.00 | -0.24 | -1.08% | 21.92 | 22.50 | 251702 | 55870 | 4.01% |
| 2024-12-25 | 23.10 | 22.24 | -0.91 | -3.93% | 21.50 | 23.10 | 402559 | 88971 | 6.41% |