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 | 21.19 | 21.20 | -0.35 | -1.62% | 20.86 | 21.55 | 14949 | 3164 | 1.93% |
| 2025-04-02 | 21.47 | 21.55 | 0.65 | 3.11% | 21.02 | 21.82 | 18315 | 3945 | 2.36% |
| 2025-04-01 | 20.78 | 20.90 | 0.20 | 0.97% | 20.78 | 21.20 | 11218 | 2352 | 1.45% |
| 2025-03-31 | 21.01 | 20.70 | -0.37 | -1.76% | 20.31 | 21.10 | 16257 | 3362 | 2.10% |
| 2025-03-28 | 22.16 | 21.07 | -0.97 | -4.40% | 20.98 | 22.16 | 19383 | 4148 | 2.50% |
| 2025-03-27 | 22.67 | 22.04 | -0.63 | -2.78% | 21.81 | 22.67 | 11799 | 2611 | 1.52% |
| 2025-03-26 | 22.18 | 22.67 | 0.42 | 1.89% | 22.00 | 22.93 | 11384 | 2573 | 1.47% |
| 2025-03-25 | 22.55 | 22.25 | -0.29 | -1.29% | 21.83 | 22.67 | 10660 | 2355 | 1.37% |
| 2025-03-24 | 23.48 | 22.54 | -1.02 | -4.33% | 21.92 | 23.71 | 18830 | 4262 | 2.43% |
| 2025-03-21 | 24.10 | 23.56 | -0.59 | -2.44% | 23.20 | 24.10 | 18082 | 4253 | 2.33% |
| 2025-03-20 | 24.35 | 24.15 | -0.31 | -1.27% | 23.90 | 24.52 | 17303 | 4188 | 2.23% |
| 2025-03-19 | 25.16 | 24.46 | -0.78 | -3.09% | 24.26 | 25.30 | 27638 | 6809 | 3.56% |
| 2025-03-18 | 24.64 | 25.24 | 0.66 | 2.69% | 24.45 | 25.70 | 30161 | 7549 | 3.89% |
| 2025-03-17 | 24.66 | 24.58 | -0.08 | -0.32% | 24.06 | 25.18 | 16884 | 4151 | 2.18% |
| 2025-03-14 | 24.70 | 24.66 | -0.03 | -0.12% | 24.26 | 24.98 | 18422 | 4515 | 2.38% |
| 2025-03-13 | 24.90 | 24.69 | -0.21 | -0.84% | 24.36 | 25.27 | 19138 | 4733 | 2.47% |
| 2025-03-12 | 25.76 | 24.90 | -0.57 | -2.24% | 24.80 | 25.76 | 28790 | 7219 | 3.71% |
| 2025-03-11 | 25.23 | 25.47 | -0.02 | -0.08% | 25.10 | 26.30 | 35708 | 9163 | 4.61% |
| 2025-03-10 | 25.00 | 25.49 | 0.60 | 2.41% | 24.57 | 25.60 | 30094 | 7586 | 3.88% |
| 2025-03-07 | 24.63 | 24.89 | 0.24 | 0.97% | 24.40 | 25.25 | 27181 | 6771 | 3.51% |
| 2025-03-06 | 24.41 | 24.65 | 0.20 | 0.82% | 24.28 | 25.39 | 26656 | 6608 | 3.44% |
| 2025-03-05 | 24.36 | 24.45 | 0.18 | 0.74% | 23.30 | 24.57 | 22028 | 5259 | 2.84% |
| 2025-03-04 | 23.90 | 24.27 | 0.26 | 1.08% | 23.70 | 24.36 | 13326 | 3198 | 1.72% |
| 2025-03-03 | 24.67 | 24.01 | -0.36 | -1.48% | 23.67 | 24.94 | 26695 | 6514 | 3.44% |
| 2025-02-28 | 24.50 | 24.37 | -0.29 | -1.18% | 24.08 | 24.75 | 18580 | 4537 | 2.40% |
| 2025-02-27 | 24.82 | 24.66 | -0.19 | -0.76% | 23.78 | 25.20 | 37824 | 9204 | 4.88% |
| 2025-02-26 | 25.48 | 24.85 | -0.55 | -2.17% | 24.41 | 25.59 | 44995 | 11172 | 5.80% |
| 2025-02-25 | 24.92 | 25.40 | 0.12 | 0.47% | 24.33 | 25.98 | 51974 | 13101 | 6.70% |
| 2025-02-24 | 23.44 | 25.28 | 2.00 | 8.59% | 22.95 | 25.29 | 63270 | 15433 | 8.16% |
| 2025-02-21 | 23.27 | 23.28 | -0.07 | -0.30% | 23.00 | 23.58 | 19505 | 4537 | 2.52% |
| 2025-02-20 | 23.90 | 23.35 | -0.28 | -1.18% | 23.00 | 24.04 | 22558 | 5261 | 2.91% |
| 2025-02-19 | 23.48 | 23.63 | 0.24 | 1.03% | 22.90 | 23.65 | 27753 | 6451 | 3.58% |
| 2025-02-18 | 23.01 | 23.39 | 0.15 | 0.65% | 23.01 | 23.86 | 34784 | 8155 | 4.49% |
| 2025-02-17 | 22.70 | 23.24 | 0.62 | 2.74% | 22.01 | 23.24 | 24546 | 5574 | 3.17% |
| 2025-02-14 | 22.75 | 22.62 | -0.13 | -0.57% | 22.40 | 23.19 | 21801 | 4956 | 2.81% |
| 2025-02-13 | 23.37 | 22.75 | -0.39 | -1.69% | 22.66 | 23.37 | 13344 | 3050 | 1.72% |
| 2025-02-12 | 22.93 | 23.14 | 0.26 | 1.14% | 22.51 | 23.38 | 19546 | 4471 | 2.52% |
| 2025-02-11 | 23.33 | 22.88 | -0.33 | -1.42% | 22.75 | 23.58 | 20590 | 4748 | 2.66% |
| 2025-02-10 | 23.99 | 23.21 | -0.45 | -1.90% | 22.54 | 23.99 | 32861 | 7565 | 4.24% |
| 2025-02-07 | 23.00 | 23.66 | 0.58 | 2.51% | 22.99 | 23.74 | 24081 | 5655 | 3.11% |
| 2025-02-06 | 22.43 | 23.08 | 0.63 | 2.81% | 22.10 | 23.36 | 17519 | 4025 | 2.26% |
| 2025-02-05 | 23.50 | 22.45 | -0.74 | -3.19% | 21.98 | 23.50 | 21914 | 4879 | 2.83% |
| 2025-01-27 | 23.15 | 23.19 | 0.26 | 1.13% | 22.93 | 23.70 | 17895 | 4156 | 2.31% |
| 2025-01-24 | 22.36 | 22.93 | 0.35 | 1.55% | 22.01 | 23.01 | 19218 | 4318 | 2.48% |
| 2025-01-23 | 22.70 | 22.58 | 0.11 | 0.49% | 22.58 | 23.93 | 26108 | 6090 | 3.37% |
| 2025-01-22 | 22.04 | 22.47 | 0.27 | 1.22% | 21.48 | 23.28 | 31955 | 7250 | 4.12% |
| 2025-01-21 | 22.40 | 22.20 | -0.02 | -0.09% | 20.59 | 22.50 | 35088 | 7515 | 4.53% |
| 2025-01-20 | 23.06 | 22.22 | -0.85 | -3.68% | 22.15 | 23.51 | 24777 | 5617 | 3.20% |
| 2025-01-17 | 22.89 | 23.07 | 0.15 | 0.65% | 22.30 | 23.28 | 12299 | 2805 | 1.59% |
| 2025-01-16 | 22.99 | 22.92 | 0.23 | 1.01% | 22.43 | 23.21 | 12100 | 2761 | 1.56% |
| 2025-01-15 | 23.26 | 22.69 | -0.68 | -2.91% | 22.61 | 23.46 | 14050 | 3229 | 1.81% |
| 2025-01-14 | 22.84 | 23.37 | 0.95 | 4.24% | 22.65 | 23.63 | 21713 | 5029 | 2.80% |
| 2025-01-13 | 23.11 | 22.42 | -0.71 | -3.07% | 21.58 | 23.11 | 19073 | 4239 | 2.46% |
| 2025-01-10 | 23.26 | 23.13 | -0.08 | -0.34% | 22.68 | 24.15 | 22044 | 5176 | 2.84% |
| 2025-01-09 | 24.01 | 23.21 | -1.37 | -5.57% | 23.00 | 25.03 | 45269 | 10875 | 5.84% |
| 2025-01-08 | 23.14 | 24.58 | 1.77 | 7.76% | 22.21 | 24.70 | 37446 | 8873 | 4.83% |
| 2025-01-07 | 21.69 | 22.81 | 1.53 | 7.19% | 20.54 | 22.81 | 26354 | 5779 | 3.40% |
| 2025-01-06 | 23.74 | 21.28 | -2.69 | -11.22% | 20.92 | 24.67 | 41757 | 9263 | 5.39% |
| 2025-01-03 | 25.46 | 23.97 | -1.49 | -5.85% | 23.78 | 25.81 | 21249 | 5282 | 2.74% |
| 2025-01-02 | 26.94 | 25.46 | -1.34 | -5.00% | 25.09 | 26.94 | 25162 | 6559 | 3.47% |
| 2024-12-31 | 26.33 | 26.80 | 0.68 | 2.60% | 25.88 | 27.30 | 34578 | 9228 | 4.77% |
| 2024-12-30 | 27.00 | 26.12 | -0.64 | -2.39% | 25.41 | 27.05 | 36760 | 9649 | 5.07% |
| 2024-12-27 | 29.00 | 26.76 | -2.42 | -8.29% | 26.51 | 29.09 | 55856 | 15382 | 7.71% |
| 2024-12-26 | 28.62 | 29.18 | 0.60 | 2.10% | 28.62 | 30.01 | 47981 | 14193 | 6.62% |
| 2024-12-25 | 28.60 | 28.58 | -0.68 | -2.32% | 27.10 | 28.86 | 56859 | 15953 | 7.85% |