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 | 22.24 | 22.16 | -0.30 | -1.34% | 22.01 | 22.72 | 19911 | 4444 | 2.36% |
| 2025-04-02 | 22.58 | 22.46 | 0.09 | 0.40% | 22.37 | 22.76 | 18907 | 4262 | 2.24% |
| 2025-04-01 | 22.41 | 22.37 | 0.02 | 0.09% | 22.33 | 22.80 | 28052 | 6338 | 3.33% |
| 2025-03-31 | 22.80 | 22.35 | -0.56 | -2.44% | 21.81 | 22.80 | 33866 | 7518 | 4.02% |
| 2025-03-28 | 22.78 | 22.91 | 0.29 | 1.28% | 22.64 | 23.69 | 46398 | 10731 | 5.51% |
| 2025-03-27 | 22.93 | 22.62 | -0.33 | -1.44% | 22.16 | 23.05 | 33441 | 7553 | 3.97% |
| 2025-03-26 | 22.89 | 22.95 | -0.10 | -0.43% | 22.89 | 23.55 | 33118 | 7677 | 3.93% |
| 2025-03-25 | 23.45 | 23.05 | -0.43 | -1.83% | 22.76 | 23.96 | 44794 | 10451 | 5.32% |
| 2025-03-24 | 24.93 | 23.48 | -1.45 | -5.82% | 22.61 | 25.10 | 66622 | 15708 | 7.91% |
| 2025-03-21 | 25.00 | 24.93 | -0.24 | -0.95% | 24.69 | 25.44 | 40443 | 10124 | 4.80% |
| 2025-03-20 | 25.62 | 25.17 | -0.49 | -1.91% | 25.10 | 25.97 | 40154 | 10230 | 4.77% |
| 2025-03-19 | 25.49 | 25.66 | 0.08 | 0.31% | 25.10 | 25.91 | 42569 | 10837 | 5.05% |
| 2025-03-18 | 25.59 | 25.58 | 0.00 | 0.00% | 25.37 | 26.19 | 47882 | 12322 | 5.68% |
| 2025-03-17 | 26.12 | 25.58 | -0.82 | -3.11% | 25.48 | 26.38 | 73026 | 18774 | 8.67% |
| 2025-03-14 | 26.99 | 26.40 | -0.61 | -2.26% | 25.68 | 27.60 | 99588 | 26219 | 11.82% |
| 2025-03-13 | 26.48 | 27.01 | 0.40 | 1.50% | 26.15 | 27.30 | 85166 | 22804 | 10.11% |
| 2025-03-12 | 27.45 | 26.61 | -0.80 | -2.92% | 26.50 | 27.78 | 95100 | 25552 | 11.29% |
| 2025-03-11 | 26.26 | 27.41 | 0.41 | 1.52% | 26.26 | 27.98 | 110924 | 30354 | 13.17% |
| 2025-03-10 | 26.60 | 27.00 | 0.70 | 2.66% | 26.00 | 27.49 | 113813 | 30530 | 13.51% |
| 2025-03-07 | 26.38 | 26.30 | -0.06 | -0.23% | 26.14 | 27.65 | 120962 | 32542 | 14.36% |
| 2025-03-06 | 26.08 | 26.36 | 0.28 | 1.07% | 25.90 | 26.91 | 90855 | 23975 | 10.79% |
| 2025-03-05 | 25.85 | 26.08 | -0.24 | -0.91% | 25.20 | 26.29 | 87814 | 22668 | 10.42% |
| 2025-03-04 | 24.17 | 26.32 | 2.18 | 9.03% | 24.00 | 26.32 | 128806 | 33131 | 15.29% |
| 2025-03-03 | 23.47 | 24.14 | 0.77 | 3.29% | 23.46 | 24.63 | 63858 | 15421 | 7.58% |
| 2025-02-28 | 25.11 | 23.37 | -2.08 | -8.17% | 23.30 | 25.28 | 67129 | 16174 | 7.97% |
| 2025-02-27 | 26.23 | 25.45 | -1.04 | -3.93% | 24.85 | 26.50 | 77926 | 19942 | 9.25% |
| 2025-02-26 | 24.92 | 26.49 | 1.65 | 6.64% | 24.60 | 27.06 | 131468 | 34205 | 15.61% |
| 2025-02-25 | 24.50 | 24.84 | -0.48 | -1.90% | 24.42 | 25.39 | 58781 | 14669 | 6.98% |
| 2025-02-24 | 25.73 | 25.32 | -0.41 | -1.59% | 24.97 | 25.95 | 73761 | 18730 | 8.76% |
| 2025-02-21 | 25.20 | 25.73 | 0.41 | 1.62% | 24.73 | 26.16 | 88604 | 22542 | 10.52% |
| 2025-02-20 | 25.87 | 25.32 | -0.51 | -1.97% | 25.08 | 26.30 | 72303 | 18445 | 8.58% |
| 2025-02-19 | 25.35 | 25.83 | 0.68 | 2.70% | 24.98 | 26.60 | 115971 | 29930 | 13.77% |
| 2025-02-18 | 26.37 | 25.15 | -1.60 | -5.98% | 25.02 | 27.47 | 124809 | 32717 | 14.82% |
| 2025-02-17 | 25.80 | 26.75 | 1.70 | 6.79% | 25.73 | 28.58 | 205524 | 55243 | 24.40% |
| 2025-02-14 | 23.20 | 25.05 | 1.80 | 7.74% | 22.83 | 25.48 | 135016 | 33101 | 16.03% |
| 2025-02-13 | 23.69 | 23.25 | -0.46 | -1.94% | 23.10 | 23.86 | 54520 | 12752 | 6.47% |
| 2025-02-12 | 23.46 | 23.71 | -0.01 | -0.04% | 23.46 | 24.09 | 50368 | 11962 | 5.98% |
| 2025-02-11 | 24.30 | 23.72 | -0.57 | -2.35% | 23.66 | 24.38 | 70613 | 16844 | 8.38% |
| 2025-02-10 | 23.23 | 24.29 | 1.09 | 4.70% | 23.23 | 24.35 | 93908 | 22460 | 11.15% |
| 2025-02-07 | 22.73 | 23.20 | 0.59 | 2.61% | 22.49 | 23.91 | 85270 | 19665 | 10.12% |
| 2025-02-06 | 22.23 | 22.61 | 0.35 | 1.57% | 21.95 | 22.65 | 63590 | 14222 | 7.55% |
| 2025-02-05 | 22.13 | 22.26 | 0.74 | 3.44% | 22.04 | 22.88 | 70875 | 15853 | 8.41% |
| 2025-01-27 | 22.56 | 21.52 | 0.52 | 2.48% | 21.46 | 22.98 | 99290 | 21918 | 11.79% |
| 2025-01-24 | 19.93 | 21.00 | 1.09 | 5.47% | 19.78 | 21.28 | 74920 | 15542 | 8.89% |
| 2025-01-23 | 20.48 | 19.91 | -0.16 | -0.80% | 19.91 | 20.88 | 46455 | 9508 | 5.51% |
| 2025-01-22 | 20.64 | 20.07 | -0.61 | -2.95% | 19.88 | 20.64 | 35716 | 7200 | 4.24% |
| 2025-01-21 | 20.79 | 20.68 | -0.06 | -0.29% | 20.20 | 21.10 | 44158 | 9088 | 5.24% |
| 2025-01-20 | 20.60 | 20.74 | 0.42 | 2.07% | 20.15 | 20.84 | 39252 | 8079 | 4.66% |
| 2025-01-17 | 20.44 | 20.32 | -0.34 | -1.65% | 20.01 | 20.73 | 41692 | 8480 | 4.95% |
| 2025-01-16 | 20.75 | 20.66 | -0.23 | -1.10% | 20.26 | 21.27 | 60530 | 12553 | 7.19% |
| 2025-01-15 | 21.22 | 20.89 | -0.25 | -1.18% | 20.74 | 21.36 | 46242 | 9696 | 5.49% |
| 2025-01-14 | 19.80 | 21.14 | 1.46 | 7.42% | 19.80 | 21.21 | 67075 | 13875 | 7.96% |
| 2025-01-13 | 19.48 | 19.68 | -0.23 | -1.16% | 18.68 | 19.80 | 44102 | 8528 | 5.24% |
| 2025-01-10 | 20.80 | 19.91 | -0.95 | -4.55% | 19.87 | 21.08 | 54062 | 11088 | 6.42% |
| 2025-01-09 | 20.50 | 20.86 | 0.19 | 0.92% | 20.45 | 21.19 | 54942 | 11470 | 6.52% |
| 2025-01-08 | 20.91 | 20.67 | -0.53 | -2.50% | 19.72 | 21.42 | 68712 | 14137 | 8.16% |
| 2025-01-07 | 20.39 | 21.20 | 0.97 | 4.79% | 20.21 | 21.20 | 57873 | 11931 | 6.87% |
| 2025-01-06 | 21.38 | 20.23 | -1.95 | -8.79% | 20.00 | 21.40 | 75370 | 15579 | 8.95% |
| 2025-01-03 | 24.82 | 22.18 | -2.64 | -10.64% | 21.67 | 24.82 | 98238 | 22784 | 11.66% |
| 2025-01-02 | 24.30 | 24.82 | 0.77 | 3.20% | 23.73 | 25.28 | 111979 | 27473 | 13.29% |
| 2024-12-31 | 24.18 | 24.05 | -0.49 | -2.00% | 23.52 | 25.18 | 98478 | 23963 | 11.69% |
| 2024-12-30 | 23.90 | 24.54 | 0.14 | 0.57% | 23.22 | 24.57 | 107812 | 25693 | 12.80% |
| 2024-12-27 | 23.90 | 24.40 | 1.85 | 8.20% | 23.37 | 26.78 | 151130 | 37467 | 17.94% |
| 2024-12-26 | 22.18 | 22.55 | 0.38 | 1.71% | 22.03 | 22.80 | 62402 | 14033 | 7.41% |
| 2024-12-25 | 23.63 | 22.17 | -1.46 | -6.18% | 21.88 | 23.74 | 95036 | 21279 | 11.28% |