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 | 22.63 | 22.10 | -0.85 | -3.70% | 21.96 | 23.11 | 24702 | 5540 | 2.53% |
| 2025-04-02 | 22.56 | 22.95 | 0.31 | 1.37% | 22.56 | 23.41 | 26591 | 6137 | 2.73% |
| 2025-04-01 | 23.31 | 22.64 | -0.21 | -0.92% | 22.50 | 23.62 | 24890 | 5679 | 2.57% |
| 2025-03-31 | 23.31 | 22.85 | -1.19 | -4.95% | 22.03 | 23.50 | 42692 | 9590 | 4.41% |
| 2025-03-28 | 23.59 | 24.04 | 0.52 | 2.21% | 23.37 | 24.35 | 34499 | 8208 | 3.56% |
| 2025-03-27 | 24.09 | 23.52 | -0.70 | -2.89% | 23.40 | 24.77 | 35228 | 8389 | 3.64% |
| 2025-03-26 | 24.00 | 24.22 | 0.16 | 0.67% | 24.00 | 25.10 | 36987 | 9083 | 3.82% |
| 2025-03-25 | 24.17 | 24.06 | 0.07 | 0.29% | 23.79 | 25.16 | 46950 | 11440 | 4.85% |
| 2025-03-24 | 25.64 | 23.99 | -1.94 | -7.48% | 23.49 | 25.70 | 67203 | 16441 | 6.94% |
| 2025-03-21 | 27.02 | 25.93 | -1.97 | -7.06% | 25.92 | 27.88 | 89012 | 23909 | 9.19% |
| 2025-03-20 | 25.87 | 27.90 | 2.12 | 8.22% | 24.99 | 28.94 | 134502 | 35855 | 13.89% |
| 2025-03-19 | 26.78 | 25.78 | -1.27 | -4.70% | 25.40 | 29.26 | 119425 | 32218 | 12.34% |
| 2025-03-18 | 25.96 | 27.05 | 1.12 | 4.32% | 25.40 | 27.30 | 88746 | 23448 | 9.17% |
| 2025-03-17 | 25.05 | 25.93 | 0.62 | 2.45% | 24.53 | 26.47 | 84565 | 21470 | 8.73% |
| 2025-03-14 | 22.48 | 25.31 | 2.70 | 11.94% | 22.48 | 26.30 | 100598 | 24529 | 10.39% |
| 2025-03-13 | 22.89 | 22.61 | -0.18 | -0.79% | 22.13 | 23.38 | 30599 | 6940 | 3.16% |
| 2025-03-12 | 22.76 | 22.79 | -0.03 | -0.13% | 22.63 | 23.03 | 25982 | 5923 | 2.68% |
| 2025-03-11 | 22.88 | 22.82 | -0.18 | -0.78% | 22.41 | 23.66 | 36731 | 8431 | 3.79% |
| 2025-03-10 | 22.77 | 23.00 | 0.08 | 0.35% | 22.77 | 23.30 | 29627 | 6819 | 3.06% |
| 2025-03-07 | 23.07 | 22.92 | -0.51 | -2.18% | 22.59 | 23.42 | 44150 | 10144 | 4.56% |
| 2025-03-06 | 24.28 | 23.43 | -0.37 | -1.55% | 23.35 | 24.38 | 64200 | 15236 | 6.63% |
| 2025-03-05 | 22.65 | 23.80 | 1.28 | 5.68% | 22.37 | 24.34 | 87690 | 20597 | 9.06% |
| 2025-03-04 | 21.27 | 22.52 | 1.06 | 4.94% | 21.01 | 23.70 | 62272 | 14055 | 6.43% |
| 2025-03-03 | 22.50 | 21.46 | -0.74 | -3.33% | 21.21 | 22.60 | 37983 | 8294 | 3.92% |
| 2025-02-28 | 23.45 | 22.20 | -1.25 | -5.33% | 22.02 | 23.45 | 70106 | 15836 | 7.24% |
| 2025-02-27 | 22.00 | 23.45 | 1.70 | 7.82% | 22.00 | 23.50 | 98270 | 22574 | 10.15% |
| 2025-02-26 | 21.21 | 21.75 | 0.85 | 4.07% | 21.10 | 21.87 | 43725 | 9466 | 4.52% |
| 2025-02-25 | 20.20 | 20.90 | 0.44 | 2.15% | 20.16 | 21.30 | 27458 | 5714 | 2.84% |
| 2025-02-24 | 20.44 | 20.46 | 0.04 | 0.20% | 20.09 | 20.50 | 13572 | 2755 | 1.40% |
| 2025-02-21 | 20.45 | 20.42 | -0.01 | -0.05% | 20.10 | 20.50 | 14836 | 3015 | 1.53% |
| 2025-02-20 | 20.22 | 20.43 | 0.22 | 1.09% | 20.04 | 20.47 | 17572 | 3559 | 1.81% |
| 2025-02-19 | 19.70 | 20.21 | 0.91 | 4.72% | 19.43 | 20.61 | 28237 | 5697 | 2.92% |
| 2025-02-18 | 19.80 | 19.30 | -0.61 | -3.06% | 19.21 | 19.97 | 10321 | 2017 | 1.07% |
| 2025-02-17 | 19.52 | 19.91 | 0.41 | 2.10% | 19.52 | 20.00 | 13349 | 2642 | 1.38% |
| 2025-02-14 | 19.87 | 19.50 | -0.23 | -1.17% | 19.45 | 19.89 | 10559 | 2074 | 1.09% |
| 2025-02-13 | 20.15 | 19.73 | -0.44 | -2.18% | 19.68 | 20.24 | 13832 | 2756 | 1.43% |
| 2025-02-12 | 20.05 | 20.17 | 0.08 | 0.40% | 19.80 | 20.28 | 11998 | 2410 | 1.24% |
| 2025-02-11 | 20.22 | 20.09 | -0.13 | -0.64% | 20.01 | 20.32 | 9892 | 1989 | 1.02% |
| 2025-02-10 | 20.34 | 20.22 | 0.19 | 0.95% | 19.86 | 20.34 | 11110 | 2232 | 1.15% |
| 2025-02-07 | 20.12 | 20.03 | -0.09 | -0.45% | 19.85 | 20.38 | 14091 | 2836 | 1.46% |
| 2025-02-06 | 19.71 | 20.12 | 0.47 | 2.39% | 19.54 | 20.20 | 12253 | 2444 | 1.27% |
| 2025-02-05 | 19.42 | 19.65 | 0.44 | 2.29% | 19.20 | 19.80 | 9980 | 1950 | 1.03% |
| 2025-01-27 | 19.58 | 19.21 | -0.27 | -1.39% | 19.08 | 19.70 | 10350 | 2007 | 1.07% |
| 2025-01-24 | 19.09 | 19.48 | 0.39 | 2.04% | 19.02 | 19.62 | 14062 | 2718 | 1.45% |
| 2025-01-23 | 19.43 | 19.09 | -0.07 | -0.37% | 19.09 | 19.56 | 11457 | 2216 | 1.18% |
| 2025-01-22 | 19.35 | 19.16 | -0.15 | -0.78% | 19.00 | 19.35 | 7456 | 1425 | 0.77% |
| 2025-01-21 | 19.55 | 19.31 | -0.03 | -0.16% | 19.11 | 19.57 | 10245 | 1975 | 1.06% |
| 2025-01-20 | 19.43 | 19.34 | 0.42 | 2.22% | 19.06 | 19.53 | 12412 | 2396 | 1.28% |
| 2025-01-17 | 18.86 | 18.92 | -0.06 | -0.32% | 18.69 | 19.13 | 8785 | 1659 | 0.91% |
| 2025-01-16 | 19.03 | 18.98 | 0.10 | 0.53% | 18.76 | 19.37 | 11444 | 2183 | 1.18% |
| 2025-01-15 | 19.28 | 18.88 | -0.16 | -0.84% | 18.73 | 19.28 | 7123 | 1347 | 0.74% |
| 2025-01-14 | 18.16 | 19.04 | 1.05 | 5.84% | 17.65 | 19.05 | 11241 | 2106 | 1.16% |
| 2025-01-13 | 17.85 | 17.99 | -0.18 | -0.99% | 17.30 | 18.25 | 9222 | 1642 | 0.95% |
| 2025-01-10 | 18.81 | 18.17 | -0.64 | -3.40% | 18.02 | 19.15 | 14175 | 2648 | 1.46% |
| 2025-01-09 | 18.27 | 18.81 | 0.39 | 2.12% | 18.27 | 19.65 | 16132 | 3065 | 1.67% |
| 2025-01-08 | 18.35 | 18.42 | 0.09 | 0.49% | 17.72 | 18.57 | 9787 | 1782 | 1.01% |
| 2025-01-07 | 17.47 | 18.33 | 0.74 | 4.21% | 17.47 | 18.33 | 10641 | 1913 | 1.10% |
| 2025-01-06 | 17.60 | 17.59 | -0.10 | -0.57% | 16.77 | 17.94 | 8868 | 1553 | 0.92% |
| 2025-01-03 | 18.61 | 17.69 | -0.75 | -4.07% | 17.60 | 18.64 | 12728 | 2308 | 1.31% |
| 2025-01-02 | 18.67 | 18.44 | -0.39 | -2.07% | 18.32 | 19.15 | 11979 | 2242 | 1.24% |
| 2024-12-31 | 19.46 | 18.83 | -0.63 | -3.24% | 18.78 | 19.56 | 9314 | 1777 | 0.96% |
| 2024-12-30 | 19.48 | 19.46 | -0.22 | -1.12% | 18.91 | 19.61 | 8003 | 1547 | 0.83% |
| 2024-12-27 | 19.48 | 19.68 | 0.23 | 1.18% | 19.36 | 19.95 | 9085 | 1789 | 0.94% |
| 2024-12-26 | 19.29 | 19.45 | 0.16 | 0.83% | 19.27 | 19.69 | 8996 | 1756 | 0.93% |
| 2024-12-25 | 20.08 | 19.29 | -0.76 | -3.79% | 19.03 | 20.08 | 16309 | 3152 | 1.69% |