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 | 22.43 | 22.10 | -0.67 | -2.94% | 21.85 | 22.79 | 31218 | 6945 | 4.33% |
| 2025-04-02 | 22.56 | 22.77 | 0.23 | 1.02% | 22.50 | 23.04 | 27424 | 6257 | 3.80% |
| 2025-04-01 | 22.54 | 22.54 | 0.02 | 0.09% | 22.53 | 23.05 | 29889 | 6812 | 4.14% |
| 2025-03-31 | 22.45 | 22.52 | -0.43 | -1.87% | 21.84 | 22.78 | 48729 | 10835 | 6.76% |
| 2025-03-28 | 23.50 | 22.95 | -0.41 | -1.76% | 22.87 | 23.69 | 31090 | 7196 | 4.31% |
| 2025-03-27 | 23.40 | 23.36 | -0.14 | -0.60% | 22.79 | 23.66 | 29901 | 6948 | 4.14% |
| 2025-03-26 | 23.16 | 23.50 | 0.28 | 1.21% | 23.01 | 23.73 | 29699 | 6981 | 4.12% |
| 2025-03-25 | 23.55 | 23.22 | -0.28 | -1.19% | 22.81 | 23.70 | 31058 | 7225 | 4.31% |
| 2025-03-24 | 24.13 | 23.50 | -0.61 | -2.53% | 22.76 | 24.29 | 44072 | 10337 | 6.11% |
| 2025-03-21 | 24.57 | 24.11 | -0.50 | -2.03% | 23.95 | 24.71 | 42548 | 10328 | 5.90% |
| 2025-03-20 | 24.60 | 24.61 | -0.11 | -0.44% | 24.51 | 24.85 | 32933 | 8119 | 4.57% |
| 2025-03-19 | 25.07 | 24.72 | -0.38 | -1.51% | 24.55 | 25.07 | 46936 | 11609 | 6.51% |
| 2025-03-18 | 25.11 | 25.10 | -0.06 | -0.24% | 24.77 | 25.20 | 66162 | 16535 | 9.17% |
| 2025-03-17 | 24.67 | 25.16 | 0.62 | 2.53% | 24.46 | 25.49 | 93591 | 23465 | 12.97% |
| 2025-03-14 | 24.10 | 24.54 | 0.38 | 1.57% | 23.81 | 24.75 | 69013 | 16818 | 9.57% |
| 2025-03-13 | 24.09 | 24.16 | -0.02 | -0.08% | 23.72 | 24.55 | 53010 | 12782 | 7.35% |
| 2025-03-12 | 24.08 | 24.18 | 0.26 | 1.09% | 23.81 | 24.48 | 57688 | 13979 | 8.00% |
| 2025-03-11 | 23.25 | 23.92 | 0.32 | 1.36% | 23.13 | 24.06 | 45270 | 10745 | 6.28% |
| 2025-03-10 | 23.71 | 23.60 | -0.07 | -0.30% | 23.32 | 23.85 | 37584 | 8854 | 5.21% |
| 2025-03-07 | 23.30 | 23.67 | 0.29 | 1.24% | 23.19 | 23.84 | 51302 | 12117 | 7.11% |
| 2025-03-06 | 23.31 | 23.38 | 0.19 | 0.82% | 23.20 | 23.58 | 36053 | 8443 | 5.00% |
| 2025-03-05 | 22.90 | 23.19 | 0.20 | 0.87% | 22.71 | 23.19 | 30149 | 6932 | 4.18% |
| 2025-03-04 | 22.09 | 22.99 | 0.70 | 3.14% | 22.09 | 23.06 | 37835 | 8590 | 5.24% |
| 2025-03-03 | 21.91 | 22.29 | 0.49 | 2.25% | 21.74 | 22.74 | 40065 | 8972 | 5.55% |
| 2025-02-28 | 23.01 | 21.80 | -1.25 | -5.42% | 21.80 | 23.01 | 39540 | 8820 | 5.48% |
| 2025-02-27 | 23.37 | 23.05 | -0.27 | -1.16% | 22.60 | 23.55 | 35701 | 8228 | 4.95% |
| 2025-02-26 | 23.35 | 23.32 | 0.10 | 0.43% | 23.16 | 23.49 | 29483 | 6872 | 4.09% |
| 2025-02-25 | 23.11 | 23.22 | -0.01 | -0.04% | 22.91 | 23.37 | 34396 | 7970 | 4.77% |
| 2025-02-24 | 23.58 | 23.23 | -0.23 | -0.98% | 23.08 | 23.70 | 31240 | 7272 | 4.33% |
| 2025-02-21 | 23.57 | 23.46 | -0.04 | -0.17% | 23.32 | 23.67 | 42924 | 10073 | 5.95% |
| 2025-02-20 | 22.92 | 23.50 | 0.58 | 2.53% | 22.81 | 23.51 | 48603 | 11311 | 6.74% |
| 2025-02-19 | 22.17 | 22.92 | 0.62 | 2.78% | 22.17 | 22.95 | 27688 | 6286 | 3.84% |
| 2025-02-18 | 22.64 | 22.30 | -0.43 | -1.89% | 22.20 | 23.09 | 37569 | 8546 | 5.21% |
| 2025-02-17 | 22.59 | 22.73 | 0.23 | 1.02% | 22.48 | 22.90 | 28803 | 6551 | 3.99% |
| 2025-02-14 | 22.45 | 22.50 | -0.05 | -0.22% | 22.32 | 22.76 | 26100 | 5896 | 3.62% |
| 2025-02-13 | 22.93 | 22.55 | -0.43 | -1.87% | 22.49 | 22.98 | 31415 | 7124 | 4.35% |
| 2025-02-12 | 22.85 | 22.98 | 0.03 | 0.13% | 22.66 | 23.06 | 41451 | 9492 | 5.75% |
| 2025-02-11 | 23.00 | 22.95 | -0.03 | -0.13% | 22.67 | 23.08 | 30888 | 7075 | 4.28% |
| 2025-02-10 | 22.70 | 22.98 | 0.20 | 0.88% | 22.56 | 23.00 | 34701 | 7911 | 4.81% |
| 2025-02-07 | 22.91 | 22.78 | 0.03 | 0.13% | 22.41 | 23.25 | 50139 | 11473 | 6.95% |
| 2025-02-06 | 22.17 | 22.75 | 0.57 | 2.57% | 22.17 | 22.76 | 36033 | 8131 | 4.99% |
| 2025-02-05 | 22.24 | 22.18 | 0.27 | 1.23% | 21.92 | 22.37 | 30052 | 6653 | 4.17% |
| 2025-01-27 | 22.50 | 21.91 | -0.43 | -1.92% | 21.88 | 22.50 | 31261 | 6927 | 4.33% |
| 2025-01-24 | 22.02 | 22.34 | 0.16 | 0.72% | 21.96 | 22.41 | 40399 | 8972 | 5.60% |
| 2025-01-23 | 22.68 | 22.18 | -0.01 | -0.05% | 22.17 | 23.13 | 60278 | 13626 | 8.36% |
| 2025-01-22 | 21.94 | 22.19 | 0.10 | 0.45% | 21.85 | 22.66 | 41672 | 9270 | 5.78% |
| 2025-01-21 | 22.43 | 22.09 | -0.21 | -0.94% | 21.64 | 22.48 | 42232 | 9252 | 5.85% |
| 2025-01-20 | 21.52 | 22.30 | 1.09 | 5.14% | 21.52 | 22.53 | 66100 | 14633 | 9.16% |
| 2025-01-17 | 20.42 | 21.21 | 0.65 | 3.16% | 20.42 | 21.52 | 47544 | 10019 | 6.59% |
| 2025-01-16 | 20.60 | 20.56 | -0.01 | -0.05% | 20.38 | 20.87 | 23155 | 4774 | 3.21% |
| 2025-01-15 | 20.86 | 20.57 | -0.31 | -1.48% | 20.49 | 21.04 | 19214 | 3974 | 2.66% |
| 2025-01-14 | 19.96 | 20.88 | 1.04 | 5.24% | 19.79 | 20.91 | 28374 | 5818 | 3.93% |
| 2025-01-13 | 19.69 | 19.84 | 0.04 | 0.20% | 18.99 | 19.85 | 23198 | 4529 | 3.22% |
| 2025-01-10 | 20.50 | 19.80 | -0.85 | -4.12% | 19.79 | 20.76 | 31707 | 6454 | 4.40% |
| 2025-01-09 | 19.96 | 20.65 | 0.69 | 3.46% | 19.96 | 21.16 | 42394 | 8822 | 5.88% |
| 2025-01-08 | 20.30 | 19.96 | -0.34 | -1.67% | 19.36 | 20.39 | 25664 | 5110 | 3.56% |
| 2025-01-07 | 19.28 | 20.30 | 1.06 | 5.51% | 19.28 | 20.34 | 27623 | 5477 | 3.83% |
| 2025-01-06 | 19.34 | 19.24 | -0.12 | -0.62% | 18.64 | 19.68 | 24749 | 4756 | 3.43% |
| 2025-01-03 | 20.43 | 19.36 | -0.93 | -4.58% | 19.20 | 20.46 | 30318 | 6022 | 4.20% |
| 2025-01-02 | 20.90 | 20.29 | -0.66 | -3.15% | 20.13 | 21.25 | 25234 | 5210 | 3.50% |
| 2024-12-31 | 21.98 | 20.95 | -1.03 | -4.69% | 20.95 | 22.19 | 30309 | 6469 | 4.20% |
| 2024-12-30 | 21.99 | 21.98 | -0.04 | -0.18% | 21.22 | 22.41 | 25164 | 5520 | 3.49% |
| 2024-12-27 | 22.20 | 22.02 | -0.23 | -1.03% | 21.92 | 22.55 | 27129 | 6039 | 3.76% |
| 2024-12-26 | 21.69 | 22.25 | 0.71 | 3.30% | 21.38 | 22.33 | 32342 | 7163 | 4.48% |