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 | 22.49 | 22.41 | -0.19 | -0.84% | 22.20 | 22.87 | 11514 | 2588 | 1.71% |
| 2025-04-02 | 22.62 | 22.60 | 0.03 | 0.13% | 22.42 | 22.86 | 11708 | 2647 | 1.74% |
| 2025-04-01 | 22.12 | 22.57 | 0.50 | 2.27% | 22.12 | 23.15 | 19431 | 4406 | 2.89% |
| 2025-03-31 | 22.00 | 22.07 | -0.25 | -1.12% | 21.74 | 22.49 | 13578 | 2993 | 2.02% |
| 2025-03-28 | 22.80 | 22.32 | -0.47 | -2.06% | 22.32 | 23.08 | 12525 | 2831 | 1.86% |
| 2025-03-27 | 23.01 | 22.79 | -0.34 | -1.47% | 22.50 | 23.16 | 13963 | 3184 | 2.07% |
| 2025-03-26 | 22.98 | 23.13 | 0.16 | 0.70% | 22.91 | 23.41 | 10711 | 2479 | 1.59% |
| 2025-03-25 | 23.53 | 22.97 | -0.56 | -2.38% | 22.90 | 23.53 | 13459 | 3115 | 2.00% |
| 2025-03-24 | 23.58 | 23.53 | -0.07 | -0.30% | 22.85 | 24.05 | 29728 | 6976 | 4.41% |
| 2025-03-21 | 24.39 | 23.60 | -0.78 | -3.20% | 23.37 | 24.63 | 27740 | 6601 | 4.12% |
| 2025-03-20 | 23.30 | 24.38 | 1.08 | 4.64% | 23.20 | 24.44 | 44769 | 10757 | 6.65% |
| 2025-03-19 | 23.88 | 23.30 | -0.58 | -2.43% | 23.10 | 23.88 | 19831 | 4652 | 2.94% |
| 2025-03-18 | 23.65 | 23.88 | 0.40 | 1.70% | 23.43 | 23.92 | 23496 | 5565 | 3.49% |
| 2025-03-17 | 23.70 | 23.48 | -0.65 | -2.69% | 23.36 | 23.89 | 39270 | 9253 | 5.83% |
| 2025-03-14 | 22.94 | 24.13 | 1.19 | 5.19% | 22.75 | 24.32 | 50823 | 11995 | 7.55% |
| 2025-03-13 | 22.70 | 22.94 | 0.34 | 1.50% | 22.34 | 23.06 | 23279 | 5280 | 3.46% |
| 2025-03-12 | 22.71 | 22.60 | -0.01 | -0.04% | 22.38 | 23.13 | 28039 | 6376 | 4.16% |
| 2025-03-11 | 22.47 | 22.61 | -0.18 | -0.79% | 22.25 | 22.73 | 15379 | 3453 | 2.28% |
| 2025-03-10 | 22.81 | 22.79 | 0.00 | 0.00% | 22.46 | 23.18 | 18019 | 4099 | 2.68% |
| 2025-03-07 | 23.07 | 22.79 | -0.19 | -0.83% | 22.43 | 23.29 | 25064 | 5709 | 3.72% |
| 2025-03-06 | 22.12 | 22.98 | 0.87 | 3.93% | 22.12 | 23.07 | 33593 | 7610 | 4.99% |
| 2025-03-05 | 22.07 | 22.11 | -0.18 | -0.81% | 21.89 | 22.28 | 10306 | 2270 | 1.53% |
| 2025-03-04 | 21.99 | 22.29 | 0.49 | 2.25% | 21.80 | 22.48 | 15241 | 3380 | 2.26% |
| 2025-03-03 | 21.67 | 21.80 | 0.09 | 0.41% | 21.67 | 22.35 | 13036 | 2863 | 1.94% |
| 2025-02-28 | 22.28 | 21.71 | -0.68 | -3.04% | 21.66 | 22.44 | 16379 | 3588 | 2.43% |
| 2025-02-27 | 22.89 | 22.39 | -0.51 | -2.23% | 22.08 | 22.90 | 16648 | 3737 | 2.47% |
| 2025-02-26 | 22.67 | 22.90 | 0.21 | 0.93% | 22.50 | 23.02 | 18749 | 4271 | 2.78% |
| 2025-02-25 | 22.52 | 22.69 | 0.01 | 0.04% | 22.17 | 22.88 | 17677 | 3978 | 2.63% |
| 2025-02-24 | 21.72 | 22.68 | 0.85 | 3.89% | 21.67 | 23.18 | 38507 | 8694 | 5.72% |
| 2025-02-21 | 21.75 | 21.83 | -0.02 | -0.09% | 21.52 | 22.01 | 15354 | 3331 | 2.28% |
| 2025-02-20 | 21.81 | 21.85 | 0.04 | 0.18% | 21.65 | 22.43 | 15973 | 3508 | 2.37% |
| 2025-02-19 | 21.65 | 21.81 | 0.14 | 0.65% | 21.50 | 22.07 | 17289 | 3759 | 2.57% |
| 2025-02-18 | 22.50 | 21.67 | -0.83 | -3.69% | 21.54 | 22.50 | 28689 | 6272 | 4.26% |
| 2025-02-17 | 22.26 | 22.50 | 0.22 | 0.99% | 21.83 | 22.54 | 28919 | 6419 | 4.29% |
| 2025-02-14 | 21.96 | 22.28 | 0.32 | 1.46% | 21.83 | 22.36 | 22814 | 5053 | 3.39% |
| 2025-02-13 | 21.93 | 21.96 | -0.04 | -0.18% | 21.68 | 22.44 | 33936 | 7471 | 5.04% |
| 2025-02-12 | 20.60 | 22.00 | 1.32 | 6.38% | 20.42 | 22.10 | 40729 | 8745 | 6.05% |
| 2025-02-11 | 20.29 | 20.68 | 0.39 | 1.92% | 20.04 | 21.05 | 26998 | 5537 | 4.01% |
| 2025-02-10 | 20.03 | 20.29 | 0.30 | 1.50% | 19.90 | 20.33 | 17058 | 3438 | 2.53% |
| 2025-02-07 | 19.55 | 19.99 | 0.30 | 1.52% | 19.55 | 20.20 | 20830 | 4156 | 3.09% |
| 2025-02-06 | 19.55 | 19.69 | 0.15 | 0.77% | 19.27 | 19.70 | 15851 | 3092 | 2.35% |
| 2025-02-05 | 19.42 | 19.54 | 0.22 | 1.14% | 19.32 | 19.76 | 9795 | 1908 | 1.45% |
| 2025-01-27 | 19.12 | 19.32 | 0.28 | 1.47% | 19.12 | 20.07 | 22140 | 4342 | 3.29% |
| 2025-01-24 | 18.92 | 19.04 | 0.14 | 0.74% | 18.83 | 19.04 | 8787 | 1665 | 1.99% |
| 2025-01-23 | 19.20 | 18.90 | -0.18 | -0.94% | 18.90 | 19.45 | 14731 | 2824 | 3.33% |
| 2025-01-22 | 19.06 | 19.08 | -0.15 | -0.78% | 19.01 | 19.20 | 6198 | 1182 | 1.40% |
| 2025-01-21 | 19.37 | 19.23 | -0.22 | -1.13% | 18.96 | 19.55 | 11023 | 2112 | 2.49% |
| 2025-01-20 | 19.08 | 19.45 | 0.43 | 2.26% | 19.00 | 19.73 | 14494 | 2815 | 3.28% |
| 2025-01-17 | 19.07 | 19.02 | 0.08 | 0.42% | 18.65 | 19.09 | 10598 | 2001 | 2.40% |
| 2025-01-16 | 19.13 | 18.94 | -0.09 | -0.47% | 18.86 | 19.38 | 13043 | 2486 | 2.95% |
| 2025-01-15 | 19.39 | 19.03 | -0.13 | -0.68% | 18.95 | 19.39 | 9343 | 1786 | 2.11% |
| 2025-01-14 | 18.58 | 19.16 | 0.66 | 3.57% | 18.58 | 19.19 | 14459 | 2743 | 3.27% |
| 2025-01-13 | 18.62 | 18.50 | -0.08 | -0.43% | 17.87 | 18.62 | 12508 | 2288 | 2.83% |
| 2025-01-10 | 19.35 | 18.58 | -0.67 | -3.48% | 18.57 | 19.41 | 16176 | 3073 | 3.66% |
| 2025-01-09 | 19.20 | 19.25 | -0.13 | -0.67% | 19.08 | 19.64 | 12711 | 2462 | 2.87% |
| 2025-01-08 | 19.61 | 19.38 | -0.43 | -2.17% | 19.03 | 19.87 | 21464 | 4175 | 4.85% |
| 2025-01-07 | 19.87 | 19.81 | 0.01 | 0.05% | 19.44 | 20.40 | 23179 | 4592 | 5.24% |
| 2025-01-06 | 19.86 | 19.80 | -0.17 | -0.85% | 19.17 | 20.20 | 23447 | 4614 | 5.30% |
| 2025-01-03 | 20.02 | 19.97 | 0.01 | 0.05% | 19.82 | 21.02 | 28556 | 5799 | 6.45% |
| 2025-01-02 | 20.13 | 19.96 | -0.27 | -1.33% | 19.87 | 20.69 | 14248 | 2886 | 3.22% |
| 2024-12-31 | 20.93 | 20.23 | -0.67 | -3.21% | 20.15 | 21.08 | 13890 | 2855 | 3.14% |
| 2024-12-30 | 20.60 | 20.90 | 0.18 | 0.87% | 20.41 | 21.20 | 14372 | 3000 | 3.25% |
| 2024-12-27 | 20.46 | 20.72 | 0.26 | 1.27% | 20.35 | 21.13 | 11458 | 2387 | 2.59% |
| 2024-12-26 | 20.41 | 20.46 | 0.12 | 0.59% | 20.36 | 20.86 | 14908 | 3073 | 3.37% |
| 2024-12-25 | 20.99 | 20.34 | -0.52 | -2.49% | 20.17 | 21.14 | 19701 | 4040 | 4.45% |