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 | 22.35 | 22.77 | 0.18 | 0.80% | 22.25 | 23.16 | 56428 | 12861 | 1.93% |
| 2025-04-02 | 22.62 | 22.59 | -0.02 | -0.09% | 22.47 | 22.94 | 42525 | 9640 | 1.45% |
| 2025-04-01 | 22.51 | 22.61 | 0.10 | 0.44% | 22.47 | 23.27 | 63559 | 14507 | 2.17% |
| 2025-03-31 | 22.81 | 22.51 | -0.52 | -2.26% | 22.39 | 23.01 | 50513 | 11423 | 1.72% |
| 2025-03-28 | 23.05 | 23.03 | -0.12 | -0.52% | 22.95 | 23.44 | 43183 | 10006 | 1.47% |
| 2025-03-27 | 23.00 | 23.15 | 0.05 | 0.22% | 22.35 | 23.34 | 70436 | 16142 | 2.40% |
| 2025-03-26 | 23.02 | 23.10 | -0.09 | -0.39% | 22.93 | 23.39 | 48933 | 11319 | 1.67% |
| 2025-03-25 | 23.00 | 23.19 | 0.11 | 0.48% | 22.85 | 23.98 | 91408 | 21466 | 3.12% |
| 2025-03-24 | 23.51 | 23.08 | -0.43 | -1.83% | 22.54 | 23.65 | 74006 | 16956 | 2.53% |
| 2025-03-21 | 24.00 | 23.51 | -0.55 | -2.29% | 23.47 | 24.58 | 76672 | 18356 | 2.62% |
| 2025-03-20 | 23.98 | 24.06 | 0.06 | 0.25% | 23.65 | 24.33 | 59166 | 14237 | 2.02% |
| 2025-03-19 | 24.23 | 24.00 | -0.37 | -1.52% | 23.94 | 24.36 | 46435 | 11189 | 1.59% |
| 2025-03-18 | 23.92 | 24.37 | 0.46 | 1.92% | 23.87 | 24.93 | 92121 | 22515 | 3.14% |
| 2025-03-17 | 24.33 | 23.91 | -0.37 | -1.52% | 23.71 | 24.36 | 69524 | 16647 | 2.37% |
| 2025-03-14 | 24.28 | 24.28 | 0.00 | 0.00% | 23.96 | 24.45 | 81509 | 19781 | 2.78% |
| 2025-03-13 | 24.35 | 24.28 | -0.12 | -0.49% | 23.91 | 24.66 | 90027 | 21771 | 3.07% |
| 2025-03-12 | 25.05 | 24.40 | -0.70 | -2.79% | 24.30 | 25.15 | 123388 | 30316 | 4.21% |
| 2025-03-11 | 24.40 | 25.10 | 0.12 | 0.48% | 24.36 | 25.55 | 153325 | 38296 | 5.23% |
| 2025-03-10 | 23.80 | 24.98 | 1.37 | 5.80% | 23.80 | 25.30 | 200697 | 49626 | 6.85% |
| 2025-03-07 | 22.50 | 23.61 | 1.01 | 4.47% | 22.31 | 24.15 | 167724 | 39505 | 5.73% |
| 2025-03-06 | 22.32 | 22.60 | 0.38 | 1.71% | 22.14 | 22.73 | 73556 | 16502 | 2.51% |
| 2025-03-05 | 22.28 | 22.22 | -0.05 | -0.22% | 21.95 | 22.52 | 40643 | 9011 | 1.39% |
| 2025-03-04 | 21.86 | 22.27 | 0.44 | 2.02% | 21.86 | 22.31 | 60136 | 13343 | 2.05% |
| 2025-03-03 | 21.80 | 21.83 | 0.03 | 0.14% | 21.79 | 22.16 | 46066 | 10125 | 1.57% |
| 2025-02-28 | 22.01 | 21.80 | -0.34 | -1.54% | 21.69 | 22.34 | 59135 | 12997 | 2.02% |
| 2025-02-27 | 22.70 | 22.14 | -0.35 | -1.56% | 21.80 | 22.79 | 82463 | 18234 | 2.81% |
| 2025-02-26 | 22.05 | 22.49 | 0.42 | 1.90% | 22.01 | 22.65 | 58271 | 13051 | 1.99% |
| 2025-02-25 | 22.05 | 22.07 | -0.17 | -0.76% | 21.94 | 22.30 | 41534 | 9185 | 1.42% |
| 2025-02-24 | 22.47 | 22.24 | -0.24 | -1.07% | 22.02 | 22.54 | 46764 | 10405 | 1.60% |
| 2025-02-21 | 22.35 | 22.48 | 0.13 | 0.58% | 22.02 | 22.64 | 71769 | 16011 | 2.45% |
| 2025-02-20 | 22.07 | 22.35 | 0.24 | 1.09% | 21.95 | 22.39 | 64673 | 14399 | 2.21% |
| 2025-02-19 | 21.60 | 22.11 | 0.49 | 2.27% | 21.55 | 22.17 | 61089 | 13427 | 2.09% |
| 2025-02-18 | 21.59 | 21.62 | -0.07 | -0.32% | 21.46 | 22.13 | 58634 | 12775 | 2.00% |
| 2025-02-17 | 21.62 | 21.69 | 0.09 | 0.42% | 21.46 | 21.86 | 43333 | 9362 | 1.48% |
| 2025-02-14 | 21.60 | 21.60 | -0.10 | -0.46% | 21.50 | 21.78 | 46833 | 10117 | 1.60% |
| 2025-02-13 | 22.10 | 21.70 | -0.40 | -1.81% | 21.63 | 22.14 | 46748 | 10213 | 1.60% |
| 2025-02-12 | 21.90 | 22.10 | 0.11 | 0.50% | 21.80 | 22.11 | 41526 | 9124 | 1.42% |
| 2025-02-11 | 22.48 | 21.99 | -0.36 | -1.61% | 21.92 | 22.49 | 47785 | 10529 | 1.63% |
| 2025-02-10 | 22.16 | 22.35 | 0.19 | 0.86% | 21.98 | 22.45 | 60740 | 13505 | 2.07% |
| 2025-02-07 | 21.95 | 22.16 | 0.21 | 0.96% | 21.72 | 22.40 | 82090 | 18136 | 2.80% |
| 2025-02-06 | 21.54 | 21.95 | 0.42 | 1.95% | 21.35 | 22.12 | 71386 | 15545 | 2.44% |
| 2025-02-05 | 21.40 | 21.53 | 0.19 | 0.89% | 21.21 | 21.68 | 55043 | 11817 | 1.88% |
| 2025-01-27 | 21.42 | 21.34 | 0.06 | 0.28% | 20.92 | 21.72 | 76036 | 16188 | 2.60% |
| 2025-01-24 | 21.03 | 21.28 | 0.28 | 1.33% | 20.76 | 21.29 | 54608 | 11538 | 1.86% |
| 2025-01-23 | 21.15 | 21.00 | 0.02 | 0.10% | 21.00 | 21.68 | 75369 | 16075 | 2.57% |
| 2025-01-22 | 21.03 | 20.98 | -0.32 | -1.50% | 20.90 | 21.23 | 43558 | 9160 | 1.49% |
| 2025-01-21 | 21.35 | 21.30 | -0.03 | -0.14% | 20.91 | 21.46 | 57415 | 12144 | 1.96% |
| 2025-01-20 | 21.20 | 21.33 | 0.18 | 0.85% | 20.87 | 21.68 | 96860 | 20583 | 3.31% |
| 2025-01-17 | 20.97 | 21.15 | 0.04 | 0.19% | 20.73 | 21.34 | 54891 | 11553 | 1.87% |
| 2025-01-16 | 21.33 | 21.11 | -0.12 | -0.57% | 20.72 | 21.67 | 74952 | 15845 | 2.56% |
| 2025-01-15 | 21.44 | 21.23 | -0.36 | -1.67% | 21.13 | 21.56 | 49503 | 10521 | 1.69% |
| 2025-01-14 | 20.82 | 21.59 | 0.80 | 3.85% | 20.60 | 21.59 | 60868 | 12954 | 2.08% |
| 2025-01-13 | 21.00 | 20.79 | -0.31 | -1.47% | 20.67 | 21.21 | 36590 | 7647 | 1.25% |
| 2025-01-10 | 21.41 | 21.10 | -0.45 | -2.09% | 21.08 | 22.19 | 72670 | 15747 | 2.48% |
| 2025-01-09 | 20.60 | 21.55 | 0.83 | 4.01% | 20.50 | 21.85 | 98043 | 20918 | 3.35% |
| 2025-01-08 | 21.00 | 20.72 | -0.30 | -1.43% | 20.22 | 21.00 | 54431 | 11224 | 1.86% |
| 2025-01-07 | 21.27 | 21.02 | -0.22 | -1.04% | 20.32 | 21.33 | 85924 | 17904 | 2.93% |
| 2025-01-06 | 21.20 | 21.24 | 0.02 | 0.09% | 20.96 | 21.49 | 68624 | 14551 | 2.34% |
| 2025-01-03 | 21.66 | 21.22 | -0.32 | -1.49% | 21.11 | 21.85 | 71759 | 15392 | 2.45% |
| 2025-01-02 | 21.99 | 21.54 | -0.38 | -1.73% | 21.34 | 22.58 | 80948 | 17663 | 2.76% |
| 2024-12-31 | 23.09 | 21.92 | -1.16 | -5.03% | 21.92 | 23.28 | 98174 | 22003 | 3.35% |
| 2024-12-30 | 24.10 | 23.08 | -0.92 | -3.83% | 22.99 | 24.19 | 99951 | 23302 | 3.41% |
| 2024-12-27 | 25.00 | 24.00 | -0.36 | -1.48% | 23.96 | 25.20 | 96556 | 23465 | 3.30% |
| 2024-12-26 | 24.23 | 24.36 | 0.22 | 0.91% | 23.83 | 24.77 | 88139 | 21452 | 3.01% |
| 2024-12-25 | 24.80 | 24.14 | -0.67 | -2.70% | 23.64 | 24.80 | 73862 | 17758 | 2.52% |