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 | 22.46 | 22.09 | -0.48 | -2.13% | 21.73 | 22.74 | 8070 | 1790 | 2.33% |
| 2025-04-02 | 22.52 | 22.57 | 0.03 | 0.13% | 22.11 | 23.00 | 6302 | 1426 | 1.82% |
| 2025-04-01 | 22.28 | 22.54 | 0.26 | 1.17% | 22.28 | 22.98 | 9527 | 2163 | 2.75% |
| 2025-03-31 | 22.30 | 22.28 | -0.23 | -1.02% | 21.53 | 22.41 | 13000 | 2861 | 3.75% |
| 2025-03-28 | 23.69 | 22.51 | -0.23 | -1.01% | 22.31 | 23.69 | 11382 | 2602 | 3.29% |
| 2025-03-27 | 23.15 | 22.74 | -0.41 | -1.77% | 22.47 | 23.46 | 9602 | 2194 | 2.77% |
| 2025-03-26 | 22.88 | 23.15 | 0.27 | 1.18% | 22.50 | 23.87 | 13170 | 3088 | 3.80% |
| 2025-03-25 | 23.95 | 22.88 | -0.18 | -0.78% | 22.41 | 23.95 | 12021 | 2763 | 3.47% |
| 2025-03-24 | 24.50 | 23.06 | -1.44 | -5.88% | 22.60 | 24.69 | 17604 | 4128 | 5.08% |
| 2025-03-21 | 25.25 | 24.50 | -0.97 | -3.81% | 24.33 | 25.47 | 10755 | 2652 | 3.11% |
| 2025-03-20 | 24.67 | 25.47 | 0.72 | 2.91% | 24.67 | 25.68 | 14249 | 3599 | 4.11% |
| 2025-03-19 | 26.27 | 24.75 | -1.65 | -6.25% | 24.50 | 26.33 | 20571 | 5200 | 5.94% |
| 2025-03-18 | 25.71 | 26.40 | 0.70 | 2.72% | 25.52 | 26.50 | 16049 | 4176 | 4.63% |
| 2025-03-17 | 24.45 | 25.70 | 1.25 | 5.11% | 24.01 | 25.77 | 19136 | 4789 | 5.53% |
| 2025-03-14 | 23.97 | 24.45 | 0.48 | 2.00% | 23.16 | 24.75 | 16381 | 3947 | 4.73% |
| 2025-03-13 | 24.16 | 23.97 | 0.22 | 0.93% | 23.68 | 24.50 | 16261 | 3910 | 4.70% |
| 2025-03-12 | 23.34 | 23.75 | 0.41 | 1.76% | 23.09 | 23.99 | 8775 | 2070 | 2.53% |
| 2025-03-11 | 23.03 | 23.34 | 0.30 | 1.30% | 22.54 | 23.41 | 10286 | 2368 | 2.97% |
| 2025-03-10 | 23.32 | 23.04 | -0.17 | -0.73% | 22.84 | 23.87 | 15927 | 3699 | 4.60% |
| 2025-03-07 | 22.84 | 23.21 | 0.36 | 1.58% | 22.77 | 23.99 | 16928 | 3961 | 4.89% |
| 2025-03-06 | 22.00 | 22.85 | 0.83 | 3.77% | 21.95 | 22.94 | 14692 | 3318 | 4.24% |
| 2025-03-05 | 21.93 | 22.02 | 0.14 | 0.64% | 21.50 | 22.67 | 9968 | 2182 | 2.88% |
| 2025-03-04 | 21.30 | 21.88 | 0.47 | 2.20% | 21.19 | 22.55 | 13419 | 2950 | 3.88% |
| 2025-03-03 | 21.51 | 21.41 | -0.15 | -0.70% | 21.30 | 22.09 | 9590 | 2074 | 2.77% |
| 2025-02-28 | 21.78 | 21.56 | -0.24 | -1.10% | 21.38 | 22.25 | 12799 | 2786 | 3.70% |
| 2025-02-27 | 21.81 | 21.80 | 0.06 | 0.28% | 21.38 | 22.06 | 10202 | 2215 | 2.95% |
| 2025-02-26 | 21.48 | 21.74 | 0.46 | 2.16% | 21.10 | 21.85 | 8089 | 1752 | 2.34% |
| 2025-02-25 | 21.21 | 21.28 | -0.16 | -0.75% | 21.01 | 21.67 | 9859 | 2103 | 2.85% |
| 2025-02-24 | 21.59 | 21.44 | 0.07 | 0.33% | 20.90 | 22.24 | 13254 | 2871 | 3.83% |
| 2025-02-21 | 21.79 | 21.37 | -0.17 | -0.79% | 21.21 | 21.79 | 7390 | 1582 | 2.13% |
| 2025-02-20 | 21.39 | 21.54 | 0.37 | 1.75% | 21.11 | 21.68 | 6470 | 1386 | 1.87% |
| 2025-02-19 | 20.98 | 21.17 | 0.45 | 2.17% | 20.51 | 21.35 | 7201 | 1520 | 2.08% |
| 2025-02-18 | 21.29 | 20.72 | -0.36 | -1.71% | 20.57 | 21.39 | 11301 | 2368 | 3.26% |
| 2025-02-17 | 20.77 | 21.08 | 0.31 | 1.49% | 20.50 | 21.43 | 9142 | 1931 | 2.64% |
| 2025-02-14 | 20.11 | 20.77 | 0.67 | 3.33% | 20.10 | 20.85 | 9700 | 1988 | 2.80% |
| 2025-02-13 | 20.85 | 20.10 | -0.65 | -3.13% | 20.05 | 20.85 | 9601 | 1960 | 2.77% |
| 2025-02-12 | 20.40 | 20.75 | 0.25 | 1.22% | 20.40 | 20.90 | 8371 | 1727 | 2.42% |
| 2025-02-11 | 20.62 | 20.50 | -0.12 | -0.58% | 20.26 | 20.77 | 7635 | 1562 | 2.20% |
| 2025-02-10 | 20.18 | 20.62 | 0.44 | 2.18% | 19.91 | 20.73 | 8346 | 1700 | 2.41% |
| 2025-02-07 | 20.00 | 20.18 | 0.22 | 1.10% | 19.80 | 20.43 | 8868 | 1792 | 2.56% |
| 2025-02-06 | 20.00 | 19.96 | 0.06 | 0.30% | 19.48 | 20.17 | 15358 | 3039 | 4.44% |
| 2025-02-05 | 19.44 | 19.90 | 0.66 | 3.43% | 19.31 | 20.10 | 11265 | 2229 | 3.25% |
| 2025-01-27 | 19.50 | 19.24 | 0.02 | 0.10% | 19.08 | 19.64 | 9174 | 1774 | 2.65% |
| 2025-01-24 | 19.09 | 19.22 | 0.13 | 0.68% | 18.75 | 19.28 | 9304 | 1772 | 2.69% |
| 2025-01-23 | 18.49 | 19.09 | 0.63 | 3.41% | 18.49 | 19.38 | 14616 | 2769 | 4.22% |
| 2025-01-22 | 18.56 | 18.46 | -0.11 | -0.59% | 18.10 | 18.67 | 7320 | 1344 | 2.11% |
| 2025-01-21 | 18.91 | 18.57 | -0.24 | -1.28% | 18.25 | 18.96 | 8058 | 1496 | 2.33% |
| 2025-01-20 | 18.48 | 18.81 | 0.47 | 2.56% | 18.22 | 18.88 | 11472 | 2144 | 3.31% |
| 2025-01-17 | 18.50 | 18.34 | -0.02 | -0.11% | 18.02 | 18.59 | 8400 | 1533 | 2.43% |
| 2025-01-16 | 18.87 | 18.36 | -0.20 | -1.08% | 18.24 | 18.89 | 9419 | 1738 | 2.72% |
| 2025-01-15 | 19.50 | 18.56 | -0.34 | -1.80% | 18.37 | 19.58 | 13814 | 2584 | 3.99% |
| 2025-01-14 | 17.65 | 18.90 | 1.62 | 9.38% | 17.65 | 18.95 | 16703 | 3091 | 4.82% |
| 2025-01-13 | 17.58 | 17.28 | -0.59 | -3.30% | 17.01 | 17.91 | 9179 | 1588 | 2.65% |
| 2025-01-10 | 18.25 | 17.87 | -0.39 | -2.14% | 17.71 | 18.74 | 8809 | 1600 | 2.54% |
| 2025-01-09 | 18.04 | 18.26 | 0.10 | 0.55% | 17.98 | 18.49 | 6535 | 1192 | 1.89% |
| 2025-01-08 | 18.14 | 18.16 | 0.00 | 0.00% | 17.51 | 18.45 | 10135 | 1830 | 2.93% |
| 2025-01-07 | 17.36 | 18.16 | 0.91 | 5.28% | 17.06 | 18.30 | 11249 | 1995 | 3.25% |
| 2025-01-06 | 17.27 | 17.25 | -0.24 | -1.37% | 16.63 | 17.79 | 10777 | 1864 | 3.11% |
| 2025-01-03 | 18.13 | 17.49 | -0.74 | -4.06% | 17.23 | 18.39 | 19591 | 3483 | 5.66% |
| 2025-01-02 | 18.29 | 18.23 | -0.06 | -0.33% | 17.91 | 19.22 | 15556 | 2880 | 4.49% |
| 2024-12-31 | 18.20 | 18.29 | 0.09 | 0.49% | 18.02 | 18.81 | 12457 | 2285 | 3.60% |
| 2024-12-30 | 17.94 | 18.20 | 0.13 | 0.72% | 17.50 | 18.47 | 12902 | 2326 | 3.73% |
| 2024-12-27 | 18.00 | 18.07 | 0.16 | 0.89% | 17.79 | 18.32 | 10541 | 1907 | 3.04% |
| 2024-12-26 | 16.96 | 17.91 | 0.97 | 5.73% | 16.76 | 18.08 | 16105 | 2850 | 4.65% |
| 2024-12-25 | 17.33 | 16.94 | -0.39 | -2.25% | 16.61 | 17.37 | 13107 | 2216 | 3.79% |