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 | 20.28 | 20.46 | -0.17 | -0.82% | 20.14 | 20.65 | 9554 | 1953 | 1.59% |
| 2025-04-02 | 20.55 | 20.63 | 0.13 | 0.63% | 20.40 | 20.78 | 10283 | 2116 | 1.71% |
| 2025-04-01 | 20.40 | 20.50 | 0.20 | 0.99% | 20.40 | 20.99 | 14178 | 2930 | 2.35% |
| 2025-03-31 | 20.03 | 20.30 | 0.10 | 0.50% | 19.61 | 20.32 | 13383 | 2669 | 2.22% |
| 2025-03-28 | 20.74 | 20.20 | -0.40 | -1.94% | 20.12 | 20.79 | 10203 | 2076 | 1.69% |
| 2025-03-27 | 20.90 | 20.60 | -0.29 | -1.39% | 20.20 | 20.90 | 13325 | 2734 | 2.21% |
| 2025-03-26 | 20.58 | 20.89 | 0.13 | 0.63% | 20.57 | 21.17 | 14145 | 2963 | 2.35% |
| 2025-03-25 | 21.16 | 20.76 | -0.34 | -1.61% | 20.33 | 21.16 | 16732 | 3458 | 2.78% |
| 2025-03-24 | 22.50 | 21.10 | -1.21 | -5.42% | 20.55 | 22.50 | 22343 | 4782 | 3.71% |
| 2025-03-21 | 22.82 | 22.31 | -0.53 | -2.32% | 22.28 | 22.90 | 12327 | 2777 | 2.05% |
| 2025-03-20 | 23.47 | 22.84 | -0.56 | -2.39% | 22.80 | 23.47 | 15339 | 3527 | 2.54% |
| 2025-03-19 | 23.77 | 23.40 | -0.30 | -1.27% | 23.20 | 23.83 | 9711 | 2274 | 1.61% |
| 2025-03-18 | 23.91 | 23.70 | -0.15 | -0.63% | 23.60 | 24.03 | 8229 | 1955 | 1.37% |
| 2025-03-17 | 23.90 | 23.85 | -0.13 | -0.54% | 23.62 | 24.18 | 15206 | 3620 | 2.52% |
| 2025-03-14 | 23.54 | 23.98 | 0.44 | 1.87% | 23.16 | 24.04 | 12322 | 2918 | 2.04% |
| 2025-03-13 | 23.94 | 23.54 | -0.51 | -2.12% | 23.12 | 24.06 | 12307 | 2887 | 2.04% |
| 2025-03-12 | 24.10 | 24.05 | -0.02 | -0.08% | 24.00 | 24.34 | 9580 | 2310 | 1.59% |
| 2025-03-11 | 23.94 | 24.07 | -0.13 | -0.54% | 23.67 | 24.31 | 8096 | 1939 | 1.34% |
| 2025-03-10 | 24.15 | 24.20 | 0.14 | 0.58% | 23.90 | 24.42 | 11926 | 2876 | 1.98% |
| 2025-03-07 | 24.27 | 24.06 | -0.47 | -1.92% | 23.83 | 24.66 | 13508 | 3266 | 2.24% |
| 2025-03-06 | 23.87 | 24.53 | 0.81 | 3.41% | 23.87 | 24.98 | 18264 | 4468 | 3.03% |
| 2025-03-05 | 23.88 | 23.72 | -0.14 | -0.59% | 23.22 | 23.96 | 11798 | 2775 | 1.96% |
| 2025-03-04 | 23.54 | 23.86 | 0.33 | 1.40% | 23.31 | 24.29 | 12008 | 2856 | 1.99% |
| 2025-03-03 | 23.58 | 23.53 | -0.05 | -0.21% | 23.30 | 24.18 | 14249 | 3383 | 2.36% |
| 2025-02-28 | 24.84 | 23.58 | -1.42 | -5.68% | 23.38 | 24.98 | 14853 | 3571 | 2.46% |
| 2025-02-27 | 25.35 | 25.00 | -0.55 | -2.15% | 24.39 | 25.76 | 15730 | 3918 | 2.61% |
| 2025-02-26 | 25.35 | 25.55 | 0.21 | 0.83% | 25.20 | 25.60 | 12849 | 3261 | 2.13% |
| 2025-02-25 | 25.32 | 25.34 | -0.31 | -1.21% | 25.06 | 25.64 | 14289 | 3617 | 2.37% |
| 2025-02-24 | 26.51 | 25.65 | -0.34 | -1.31% | 25.30 | 26.60 | 14997 | 3833 | 2.49% |
| 2025-02-21 | 25.61 | 25.99 | 0.50 | 1.96% | 24.87 | 26.10 | 20867 | 5314 | 3.46% |
| 2025-02-20 | 25.88 | 25.49 | -0.48 | -1.85% | 25.25 | 26.29 | 19812 | 5075 | 3.29% |
| 2025-02-19 | 25.10 | 25.97 | 0.52 | 2.04% | 25.06 | 26.45 | 23696 | 6139 | 3.93% |
| 2025-02-18 | 25.60 | 25.45 | -0.24 | -0.93% | 25.11 | 27.20 | 35796 | 9428 | 5.94% |
| 2025-02-17 | 25.64 | 25.69 | 0.29 | 1.14% | 25.17 | 25.89 | 24013 | 6134 | 3.98% |
| 2025-02-14 | 24.92 | 25.40 | 0.72 | 2.92% | 24.52 | 25.58 | 24349 | 6144 | 4.04% |
| 2025-02-13 | 25.01 | 24.68 | -0.32 | -1.28% | 24.35 | 25.20 | 16854 | 4161 | 2.80% |
| 2025-02-12 | 25.09 | 25.00 | -0.09 | -0.36% | 24.78 | 25.54 | 18374 | 4607 | 3.05% |
| 2025-02-11 | 25.31 | 25.09 | -0.01 | -0.04% | 24.75 | 25.50 | 25372 | 6369 | 4.21% |
| 2025-02-10 | 24.11 | 25.10 | 1.12 | 4.67% | 24.00 | 25.16 | 29814 | 7359 | 4.95% |
| 2025-02-07 | 23.90 | 23.98 | 0.08 | 0.33% | 23.56 | 24.44 | 24104 | 5808 | 4.00% |
| 2025-02-06 | 23.62 | 23.90 | 0.30 | 1.27% | 23.20 | 24.00 | 20816 | 4941 | 3.45% |
| 2025-02-05 | 22.69 | 23.60 | 1.58 | 7.18% | 22.68 | 24.30 | 30155 | 7127 | 5.00% |
| 2025-01-27 | 22.81 | 22.02 | -0.78 | -3.42% | 22.00 | 23.40 | 12440 | 2794 | 2.06% |
| 2025-01-24 | 22.00 | 22.80 | 0.82 | 3.73% | 21.80 | 22.88 | 16106 | 3618 | 2.67% |
| 2025-01-23 | 22.51 | 21.98 | -0.03 | -0.14% | 21.89 | 23.28 | 17411 | 3967 | 2.89% |
| 2025-01-22 | 22.20 | 22.01 | -0.20 | -0.90% | 21.68 | 22.29 | 11554 | 2537 | 1.92% |
| 2025-01-21 | 22.62 | 22.21 | -0.95 | -4.10% | 21.91 | 23.40 | 16675 | 3716 | 2.77% |
| 2025-01-20 | 24.13 | 23.16 | 0.24 | 1.05% | 22.40 | 24.13 | 14040 | 3253 | 2.33% |
| 2025-01-17 | 22.93 | 22.92 | -0.23 | -0.99% | 22.46 | 23.34 | 14672 | 3346 | 2.43% |
| 2025-01-16 | 23.41 | 23.15 | -0.10 | -0.43% | 22.73 | 23.95 | 18328 | 4268 | 3.04% |
| 2025-01-15 | 23.91 | 23.25 | -0.66 | -2.76% | 23.12 | 24.06 | 15403 | 3624 | 2.56% |
| 2025-01-14 | 22.56 | 23.91 | 1.59 | 7.12% | 22.56 | 24.42 | 25409 | 6043 | 4.22% |
| 2025-01-13 | 22.77 | 22.32 | -0.61 | -2.66% | 21.74 | 23.38 | 17358 | 3897 | 2.88% |
| 2025-01-10 | 23.41 | 22.93 | -0.59 | -2.51% | 22.89 | 24.21 | 30862 | 7298 | 5.12% |
| 2025-01-09 | 21.59 | 23.52 | 2.25 | 10.58% | 21.29 | 24.51 | 42831 | 10046 | 7.11% |
| 2025-01-08 | 21.61 | 21.27 | -0.33 | -1.53% | 20.50 | 21.92 | 15421 | 3285 | 2.56% |
| 2025-01-07 | 20.40 | 21.60 | 1.11 | 5.42% | 20.27 | 21.60 | 13499 | 2827 | 2.24% |
| 2025-01-06 | 21.25 | 20.49 | -0.72 | -3.39% | 19.81 | 21.25 | 16493 | 3393 | 2.74% |
| 2025-01-03 | 23.69 | 21.21 | -2.13 | -9.13% | 21.03 | 23.79 | 26032 | 5779 | 4.32% |
| 2025-01-02 | 24.88 | 23.34 | -1.57 | -6.30% | 23.07 | 24.89 | 29222 | 6980 | 4.85% |
| 2024-12-31 | 25.09 | 24.91 | -0.08 | -0.32% | 24.44 | 26.14 | 37372 | 9444 | 6.20% |
| 2024-12-30 | 25.17 | 24.99 | -0.15 | -0.60% | 23.98 | 25.76 | 48537 | 12089 | 8.05% |
| 2024-12-27 | 22.80 | 25.14 | 2.73 | 12.18% | 22.45 | 26.25 | 53797 | 13336 | 8.93% |
| 2024-12-26 | 21.51 | 22.41 | 0.77 | 3.56% | 21.38 | 22.87 | 20206 | 4516 | 3.35% |
| 2024-12-25 | 22.67 | 21.64 | -1.25 | -5.46% | 20.81 | 22.99 | 23567 | 5081 | 3.91% |