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 | 21.88 | 21.99 | 0.07 | 0.32% | 21.59 | 22.35 | 10418 | 2282 | 2.54% |
| 2025-04-02 | 22.15 | 21.92 | -0.06 | -0.27% | 21.82 | 22.35 | 8578 | 1894 | 2.10% |
| 2025-04-01 | 21.52 | 21.98 | 0.45 | 2.09% | 21.52 | 22.45 | 16836 | 3727 | 4.11% |
| 2025-03-31 | 21.51 | 21.53 | -0.25 | -1.15% | 21.10 | 21.68 | 13038 | 2786 | 3.18% |
| 2025-03-28 | 22.39 | 21.78 | -0.62 | -2.77% | 21.76 | 22.53 | 12158 | 2676 | 2.97% |
| 2025-03-27 | 22.67 | 22.40 | -0.28 | -1.23% | 22.00 | 22.74 | 12548 | 2803 | 3.07% |
| 2025-03-26 | 21.72 | 22.68 | 0.66 | 3.00% | 21.72 | 22.86 | 19958 | 4513 | 4.88% |
| 2025-03-25 | 22.14 | 22.02 | 0.13 | 0.59% | 21.51 | 22.28 | 18546 | 4072 | 4.53% |
| 2025-03-24 | 23.28 | 21.89 | -1.41 | -6.05% | 21.42 | 23.37 | 29900 | 6687 | 7.30% |
| 2025-03-21 | 23.51 | 23.30 | -0.55 | -2.31% | 23.05 | 24.24 | 28700 | 6746 | 7.01% |
| 2025-03-20 | 23.32 | 23.85 | 0.54 | 2.32% | 22.86 | 24.55 | 39424 | 9404 | 9.63% |
| 2025-03-19 | 23.45 | 23.31 | -0.25 | -1.06% | 23.23 | 23.62 | 12845 | 3003 | 3.14% |
| 2025-03-18 | 23.18 | 23.56 | 0.46 | 1.99% | 23.03 | 23.61 | 16957 | 3972 | 4.14% |
| 2025-03-17 | 23.05 | 23.10 | 0.13 | 0.57% | 22.82 | 23.14 | 11073 | 2550 | 2.70% |
| 2025-03-14 | 22.62 | 22.97 | 0.28 | 1.23% | 22.24 | 23.00 | 16469 | 3741 | 4.02% |
| 2025-03-13 | 22.99 | 22.69 | -0.21 | -0.92% | 22.18 | 23.08 | 14792 | 3337 | 3.61% |
| 2025-03-12 | 22.96 | 22.90 | -0.06 | -0.26% | 22.75 | 23.08 | 9683 | 2222 | 2.37% |
| 2025-03-11 | 22.70 | 22.96 | 0.08 | 0.35% | 22.49 | 22.96 | 8763 | 1990 | 2.14% |
| 2025-03-10 | 22.67 | 22.88 | 0.33 | 1.46% | 22.60 | 23.06 | 10813 | 2471 | 2.64% |
| 2025-03-07 | 22.77 | 22.55 | -0.22 | -0.97% | 22.41 | 23.00 | 9603 | 2179 | 2.35% |
| 2025-03-06 | 22.40 | 22.77 | 0.43 | 1.92% | 22.14 | 22.96 | 12234 | 2774 | 2.99% |
| 2025-03-05 | 22.47 | 22.34 | -0.13 | -0.58% | 21.99 | 22.63 | 9069 | 2017 | 2.22% |
| 2025-03-04 | 22.03 | 22.47 | 0.26 | 1.17% | 21.81 | 22.50 | 11046 | 2464 | 2.70% |
| 2025-03-03 | 22.16 | 22.21 | 0.10 | 0.45% | 22.07 | 22.77 | 11876 | 2662 | 2.90% |
| 2025-02-28 | 22.76 | 22.11 | -0.70 | -3.07% | 22.09 | 22.91 | 11761 | 2639 | 2.87% |
| 2025-02-27 | 22.98 | 22.81 | -0.17 | -0.74% | 22.24 | 23.12 | 14960 | 3388 | 3.65% |
| 2025-02-26 | 23.08 | 22.98 | 0.03 | 0.13% | 22.66 | 23.13 | 12733 | 2919 | 3.11% |
| 2025-02-25 | 22.81 | 22.95 | -0.24 | -1.03% | 22.73 | 23.25 | 10372 | 2380 | 2.53% |
| 2025-02-24 | 23.00 | 23.19 | 0.24 | 1.05% | 22.72 | 23.46 | 16757 | 3884 | 4.09% |
| 2025-02-21 | 22.64 | 22.95 | 0.33 | 1.46% | 22.20 | 22.98 | 17300 | 3922 | 4.23% |
| 2025-02-20 | 22.47 | 22.62 | 0.15 | 0.67% | 22.25 | 22.65 | 10569 | 2374 | 2.58% |
| 2025-02-19 | 22.02 | 22.47 | 0.44 | 2.00% | 21.90 | 22.63 | 12982 | 2909 | 3.17% |
| 2025-02-18 | 22.89 | 22.03 | -0.84 | -3.67% | 21.80 | 22.98 | 16098 | 3592 | 3.93% |
| 2025-02-17 | 22.59 | 22.87 | 0.28 | 1.24% | 22.52 | 23.18 | 13378 | 3056 | 3.27% |
| 2025-02-14 | 22.30 | 22.59 | 0.10 | 0.44% | 22.30 | 22.63 | 11950 | 2688 | 2.92% |
| 2025-02-13 | 22.69 | 22.49 | -0.20 | -0.88% | 22.28 | 22.73 | 11541 | 2593 | 2.82% |
| 2025-02-12 | 22.53 | 22.69 | 0.16 | 0.71% | 22.32 | 22.71 | 10804 | 2433 | 2.64% |
| 2025-02-11 | 22.30 | 22.53 | 0.21 | 0.94% | 22.01 | 22.60 | 13775 | 3074 | 3.37% |
| 2025-02-10 | 21.98 | 22.32 | 0.34 | 1.55% | 21.83 | 22.32 | 11000 | 2433 | 2.69% |
| 2025-02-07 | 21.79 | 21.98 | 0.19 | 0.87% | 21.50 | 22.22 | 15951 | 3507 | 3.90% |
| 2025-02-06 | 21.79 | 21.79 | 0.19 | 0.88% | 21.35 | 21.82 | 13224 | 2860 | 3.23% |
| 2025-02-05 | 21.23 | 21.60 | 0.80 | 3.85% | 20.97 | 21.64 | 15892 | 3403 | 3.88% |
| 2025-01-27 | 20.93 | 20.80 | 0.02 | 0.10% | 20.76 | 21.40 | 11848 | 2498 | 2.89% |
| 2025-01-24 | 20.54 | 20.78 | 0.26 | 1.27% | 20.27 | 20.85 | 12259 | 2522 | 2.99% |
| 2025-01-23 | 20.65 | 20.52 | 0.03 | 0.15% | 20.51 | 21.03 | 14254 | 2966 | 3.48% |
| 2025-01-22 | 20.64 | 20.49 | -0.31 | -1.49% | 20.23 | 20.80 | 10128 | 2073 | 2.47% |
| 2025-01-21 | 20.82 | 20.80 | 0.01 | 0.05% | 20.40 | 21.03 | 13761 | 2843 | 3.36% |
| 2025-01-20 | 20.42 | 20.79 | 0.69 | 3.43% | 19.96 | 20.91 | 18347 | 3768 | 4.48% |
| 2025-01-17 | 20.35 | 20.10 | -0.21 | -1.03% | 19.91 | 20.44 | 10554 | 2122 | 2.58% |
| 2025-01-16 | 20.40 | 20.31 | 0.01 | 0.05% | 20.26 | 20.65 | 12177 | 2489 | 2.97% |
| 2025-01-15 | 20.60 | 20.30 | -0.08 | -0.39% | 20.18 | 20.60 | 12262 | 2496 | 3.00% |
| 2025-01-14 | 19.27 | 20.38 | 1.25 | 6.53% | 19.21 | 20.39 | 17892 | 3577 | 4.37% |
| 2025-01-13 | 18.90 | 19.13 | 0.19 | 1.00% | 18.30 | 19.20 | 12424 | 2343 | 3.03% |
| 2025-01-10 | 19.75 | 18.94 | -0.90 | -4.54% | 18.91 | 20.07 | 12592 | 2451 | 3.08% |
| 2025-01-09 | 19.67 | 19.84 | 0.09 | 0.46% | 19.35 | 19.99 | 8846 | 1754 | 2.16% |
| 2025-01-08 | 19.65 | 19.75 | -0.09 | -0.45% | 19.13 | 20.08 | 15240 | 2995 | 3.72% |
| 2025-01-07 | 19.15 | 19.84 | 0.69 | 3.60% | 19.03 | 19.89 | 14403 | 2805 | 3.52% |
| 2025-01-06 | 19.30 | 19.15 | -0.15 | -0.78% | 18.26 | 19.39 | 12640 | 2391 | 3.09% |
| 2025-01-03 | 20.39 | 19.30 | -1.09 | -5.35% | 19.20 | 20.74 | 17671 | 3486 | 4.32% |
| 2025-01-02 | 21.18 | 20.39 | -0.35 | -1.69% | 20.13 | 21.51 | 18634 | 3883 | 4.55% |
| 2024-12-31 | 21.32 | 20.74 | -0.58 | -2.72% | 20.70 | 21.54 | 12634 | 2659 | 3.09% |
| 2024-12-30 | 21.60 | 21.32 | -0.38 | -1.75% | 20.75 | 21.78 | 15344 | 3257 | 3.75% |
| 2024-12-27 | 21.52 | 21.70 | 0.18 | 0.84% | 21.52 | 22.08 | 11557 | 2523 | 2.82% |
| 2024-12-26 | 21.33 | 21.52 | 0.39 | 1.85% | 21.16 | 21.89 | 15889 | 3437 | 3.88% |