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 | 22.11 | 22.13 | -0.16 | -0.72% | 21.57 | 22.39 | 10864 | 2393 | 3.70% |
| 2025-04-02 | 21.93 | 22.29 | 0.39 | 1.78% | 21.83 | 22.78 | 15195 | 3406 | 5.17% |
| 2025-04-01 | 21.67 | 21.90 | 0.27 | 1.25% | 21.67 | 22.23 | 10466 | 2304 | 3.56% |
| 2025-03-31 | 21.70 | 21.63 | -0.07 | -0.32% | 21.07 | 21.80 | 10281 | 2200 | 3.50% |
| 2025-03-28 | 22.27 | 21.70 | -0.51 | -2.30% | 21.55 | 22.48 | 12321 | 2688 | 4.19% |
| 2025-03-27 | 22.71 | 22.21 | -0.50 | -2.20% | 21.96 | 22.71 | 14230 | 3161 | 4.84% |
| 2025-03-26 | 22.04 | 22.71 | 0.83 | 3.79% | 21.75 | 23.13 | 20050 | 4522 | 6.82% |
| 2025-03-25 | 21.80 | 21.88 | 0.08 | 0.37% | 21.45 | 22.20 | 16012 | 3514 | 5.45% |
| 2025-03-24 | 22.93 | 21.80 | -1.21 | -5.26% | 21.28 | 23.13 | 25041 | 5540 | 8.52% |
| 2025-03-21 | 23.84 | 23.01 | -0.57 | -2.42% | 22.90 | 23.84 | 16536 | 3824 | 5.62% |
| 2025-03-20 | 23.38 | 23.58 | 0.10 | 0.43% | 23.19 | 23.74 | 20140 | 4730 | 6.85% |
| 2025-03-19 | 23.57 | 23.48 | 0.03 | 0.13% | 23.33 | 24.16 | 30094 | 7115 | 10.24% |
| 2025-03-18 | 22.95 | 23.45 | 0.47 | 2.05% | 22.88 | 23.85 | 31714 | 7431 | 10.79% |
| 2025-03-17 | 22.96 | 22.98 | 0.19 | 0.83% | 22.65 | 22.99 | 11930 | 2728 | 4.06% |
| 2025-03-14 | 22.31 | 22.79 | 0.26 | 1.15% | 22.22 | 22.92 | 15420 | 3485 | 5.24% |
| 2025-03-13 | 22.87 | 22.53 | -0.26 | -1.14% | 22.21 | 22.88 | 11961 | 2693 | 4.07% |
| 2025-03-12 | 22.60 | 22.79 | 0.22 | 0.97% | 22.54 | 23.04 | 15231 | 3473 | 5.18% |
| 2025-03-11 | 22.40 | 22.57 | -0.02 | -0.09% | 22.18 | 22.60 | 10582 | 2369 | 3.60% |
| 2025-03-10 | 22.42 | 22.59 | 0.07 | 0.31% | 22.42 | 22.90 | 13220 | 2995 | 4.50% |
| 2025-03-07 | 22.68 | 22.52 | -0.16 | -0.71% | 22.36 | 22.86 | 13385 | 3024 | 4.55% |
| 2025-03-06 | 22.44 | 22.68 | 0.41 | 1.84% | 22.29 | 22.76 | 17471 | 3947 | 5.94% |
| 2025-03-05 | 22.14 | 22.27 | 0.27 | 1.23% | 21.62 | 22.33 | 14395 | 3168 | 4.90% |
| 2025-03-04 | 21.70 | 22.00 | 0.30 | 1.38% | 21.44 | 22.07 | 12393 | 2716 | 4.22% |
| 2025-03-03 | 21.70 | 21.70 | 0.07 | 0.32% | 21.50 | 22.13 | 12485 | 2729 | 4.25% |
| 2025-02-28 | 22.22 | 21.63 | -0.84 | -3.74% | 21.63 | 22.52 | 17860 | 3920 | 6.07% |
| 2025-02-27 | 22.88 | 22.47 | -0.35 | -1.53% | 22.11 | 22.94 | 17515 | 3936 | 5.96% |
| 2025-02-26 | 22.65 | 22.82 | 0.19 | 0.84% | 22.33 | 23.06 | 25073 | 5722 | 8.53% |
| 2025-02-25 | 22.02 | 22.63 | 0.36 | 1.62% | 21.90 | 22.86 | 22722 | 5106 | 7.73% |
| 2025-02-24 | 22.46 | 22.27 | -0.18 | -0.80% | 22.00 | 22.48 | 16837 | 3745 | 5.73% |
| 2025-02-21 | 22.14 | 22.45 | 0.29 | 1.31% | 22.00 | 22.45 | 22567 | 5017 | 7.68% |
| 2025-02-20 | 22.18 | 22.16 | 0.02 | 0.09% | 21.76 | 22.18 | 22170 | 4872 | 7.54% |
| 2025-02-19 | 21.85 | 22.14 | 0.09 | 0.41% | 21.37 | 22.19 | 28997 | 6366 | 9.86% |
| 2025-02-18 | 21.33 | 22.05 | 0.56 | 2.61% | 21.25 | 22.61 | 39513 | 8681 | 13.44% |
| 2025-02-17 | 21.30 | 21.49 | 0.32 | 1.51% | 21.10 | 21.50 | 11572 | 2469 | 3.94% |
| 2025-02-14 | 21.15 | 21.17 | 0.01 | 0.05% | 21.00 | 21.46 | 8688 | 1842 | 2.96% |
| 2025-02-13 | 21.60 | 21.16 | -0.42 | -1.95% | 21.03 | 21.69 | 9497 | 2020 | 3.23% |
| 2025-02-12 | 21.64 | 21.58 | 0.02 | 0.09% | 21.34 | 21.64 | 8476 | 1823 | 2.88% |
| 2025-02-11 | 21.79 | 21.56 | -0.10 | -0.46% | 21.37 | 21.79 | 7828 | 1682 | 2.66% |
| 2025-02-10 | 21.52 | 21.66 | 0.16 | 0.74% | 21.20 | 21.77 | 10483 | 2252 | 3.57% |
| 2025-02-07 | 21.69 | 21.50 | -0.24 | -1.10% | 21.23 | 22.11 | 15959 | 3458 | 5.43% |
| 2025-02-06 | 21.17 | 21.74 | 0.55 | 2.60% | 20.96 | 21.90 | 15385 | 3312 | 5.23% |
| 2025-02-05 | 21.00 | 21.19 | 0.38 | 1.83% | 20.81 | 21.22 | 11400 | 2395 | 3.88% |
| 2025-01-27 | 20.79 | 20.81 | 0.09 | 0.43% | 20.70 | 21.06 | 12841 | 2688 | 4.37% |
| 2025-01-24 | 20.48 | 20.72 | 0.27 | 1.32% | 20.30 | 20.78 | 10702 | 2197 | 3.64% |
| 2025-01-23 | 20.72 | 20.45 | -0.13 | -0.63% | 20.42 | 20.99 | 13895 | 2885 | 4.73% |
| 2025-01-22 | 20.51 | 20.58 | 0.00 | 0.00% | 20.25 | 21.13 | 13952 | 2868 | 4.75% |
| 2025-01-21 | 20.84 | 20.58 | -0.22 | -1.06% | 20.34 | 21.03 | 9975 | 2055 | 3.39% |
| 2025-01-20 | 20.58 | 20.80 | 0.60 | 2.97% | 20.20 | 20.93 | 11696 | 2413 | 3.98% |
| 2025-01-17 | 20.37 | 20.20 | -0.10 | -0.49% | 20.00 | 20.37 | 6545 | 1321 | 2.23% |
| 2025-01-16 | 20.79 | 20.30 | -0.09 | -0.44% | 20.03 | 20.79 | 10337 | 2104 | 3.52% |
| 2025-01-15 | 20.50 | 20.39 | 0.01 | 0.05% | 20.11 | 20.50 | 11049 | 2246 | 3.76% |
| 2025-01-14 | 19.41 | 20.38 | 1.18 | 6.15% | 19.41 | 20.38 | 13366 | 2671 | 4.55% |
| 2025-01-13 | 19.01 | 19.20 | 0.00 | 0.00% | 18.58 | 19.40 | 8860 | 1689 | 3.01% |
| 2025-01-10 | 19.86 | 19.20 | -0.73 | -3.66% | 19.17 | 20.10 | 7609 | 1489 | 2.59% |
| 2025-01-09 | 20.01 | 19.93 | 0.02 | 0.10% | 19.68 | 20.22 | 7440 | 1487 | 2.53% |
| 2025-01-08 | 20.08 | 19.91 | -0.17 | -0.85% | 19.17 | 20.19 | 11978 | 2365 | 4.07% |
| 2025-01-07 | 19.01 | 20.08 | 1.07 | 5.63% | 19.01 | 20.13 | 13533 | 2655 | 4.60% |
| 2025-01-06 | 18.87 | 19.01 | -0.04 | -0.21% | 18.14 | 19.27 | 11534 | 2178 | 3.92% |
| 2025-01-03 | 20.55 | 19.05 | -1.30 | -6.39% | 19.05 | 20.57 | 15160 | 2974 | 5.16% |
| 2025-01-02 | 20.80 | 20.35 | -0.55 | -2.63% | 20.10 | 21.26 | 13458 | 2774 | 4.68% |
| 2024-12-31 | 21.31 | 20.90 | -0.73 | -3.37% | 20.76 | 21.94 | 12740 | 2704 | 4.43% |
| 2024-12-30 | 21.57 | 21.63 | -0.15 | -0.69% | 21.02 | 21.97 | 8766 | 1891 | 3.05% |
| 2024-12-27 | 21.67 | 21.78 | 0.16 | 0.74% | 21.56 | 22.13 | 9405 | 2060 | 3.27% |
| 2024-12-26 | 20.89 | 21.62 | 0.80 | 3.84% | 20.78 | 21.74 | 14484 | 3107 | 5.04% |