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 | 23.61 | 23.51 | -0.18 | -0.76% | 22.98 | 23.83 | 99915 | 23427 | 8.32% |
| 2025-04-02 | 22.08 | 23.69 | 1.60 | 7.24% | 22.06 | 24.35 | 164926 | 39131 | 13.74% |
| 2025-04-01 | 22.42 | 22.09 | -0.30 | -1.34% | 22.02 | 22.60 | 54942 | 12234 | 4.58% |
| 2025-03-31 | 22.43 | 22.39 | -0.21 | -0.93% | 21.98 | 22.65 | 68075 | 15164 | 5.67% |
| 2025-03-28 | 22.68 | 22.60 | 0.41 | 1.85% | 22.42 | 23.33 | 115914 | 26486 | 9.66% |
| 2025-03-27 | 21.90 | 22.19 | 0.29 | 1.32% | 21.55 | 22.46 | 68025 | 15071 | 5.67% |
| 2025-03-26 | 21.64 | 21.90 | 0.21 | 0.97% | 21.53 | 22.05 | 46142 | 10086 | 3.84% |
| 2025-03-25 | 21.90 | 21.69 | -0.29 | -1.32% | 21.49 | 22.10 | 38754 | 8433 | 3.23% |
| 2025-03-24 | 22.35 | 21.98 | -0.25 | -1.12% | 21.45 | 22.60 | 72164 | 15853 | 6.01% |
| 2025-03-21 | 22.80 | 22.23 | -0.62 | -2.71% | 22.18 | 22.84 | 49099 | 11006 | 4.09% |
| 2025-03-20 | 23.50 | 22.85 | -0.70 | -2.97% | 22.80 | 23.67 | 77647 | 17879 | 6.47% |
| 2025-03-19 | 24.00 | 23.55 | -0.44 | -1.83% | 23.41 | 24.01 | 40158 | 9479 | 3.35% |
| 2025-03-18 | 23.90 | 23.99 | 0.11 | 0.46% | 23.78 | 24.45 | 57668 | 13905 | 4.80% |
| 2025-03-17 | 24.15 | 23.88 | -0.20 | -0.83% | 23.55 | 24.21 | 48166 | 11455 | 4.01% |
| 2025-03-14 | 23.99 | 24.08 | -0.06 | -0.25% | 23.52 | 24.22 | 58030 | 13908 | 4.83% |
| 2025-03-13 | 25.07 | 24.14 | -1.02 | -4.05% | 23.66 | 25.08 | 84458 | 20412 | 7.04% |
| 2025-03-12 | 25.89 | 25.16 | -0.74 | -2.86% | 25.10 | 25.98 | 107318 | 27352 | 8.94% |
| 2025-03-11 | 24.69 | 25.90 | 0.97 | 3.89% | 24.50 | 26.20 | 126873 | 32552 | 10.57% |
| 2025-03-10 | 25.00 | 24.93 | -0.13 | -0.52% | 24.51 | 25.31 | 82530 | 20478 | 6.88% |
| 2025-03-07 | 25.49 | 25.06 | -0.43 | -1.69% | 24.79 | 25.88 | 118305 | 29983 | 9.86% |
| 2025-03-06 | 23.72 | 25.49 | 1.92 | 8.15% | 23.72 | 26.70 | 286910 | 73152 | 23.90% |
| 2025-03-05 | 22.71 | 23.57 | 0.92 | 4.06% | 22.71 | 24.72 | 144150 | 34055 | 12.01% |
| 2025-03-04 | 21.50 | 22.65 | 1.04 | 4.81% | 21.32 | 22.74 | 96326 | 21450 | 8.02% |
| 2025-03-03 | 21.70 | 21.61 | -0.06 | -0.28% | 21.38 | 22.09 | 48998 | 10681 | 4.08% |
| 2025-02-28 | 22.62 | 21.67 | -1.14 | -5.00% | 21.51 | 22.78 | 66098 | 14520 | 5.51% |
| 2025-02-27 | 22.92 | 22.81 | -0.13 | -0.57% | 22.46 | 23.15 | 70761 | 16115 | 5.89% |
| 2025-02-26 | 22.59 | 22.94 | 0.35 | 1.55% | 22.50 | 23.24 | 89600 | 20493 | 7.46% |
| 2025-02-25 | 22.19 | 22.59 | 0.00 | 0.00% | 22.17 | 23.14 | 85813 | 19419 | 7.15% |
| 2025-02-24 | 22.62 | 22.59 | -0.03 | -0.13% | 22.20 | 22.95 | 96495 | 21860 | 8.04% |
| 2025-02-21 | 22.10 | 22.62 | 0.39 | 1.75% | 22.00 | 22.80 | 100482 | 22559 | 8.37% |
| 2025-02-20 | 22.33 | 22.23 | -0.15 | -0.67% | 21.91 | 22.36 | 73165 | 16193 | 6.09% |
| 2025-02-19 | 22.09 | 22.38 | 0.23 | 1.04% | 21.94 | 22.57 | 94670 | 21151 | 7.89% |
| 2025-02-18 | 22.18 | 22.15 | -0.24 | -1.07% | 21.99 | 23.02 | 156193 | 35077 | 13.01% |
| 2025-02-17 | 22.71 | 22.39 | 0.39 | 1.77% | 22.30 | 23.37 | 198079 | 45073 | 16.50% |
| 2025-02-14 | 21.21 | 22.00 | 0.88 | 4.17% | 21.20 | 22.18 | 141901 | 30973 | 11.82% |
| 2025-02-13 | 21.38 | 21.12 | -0.24 | -1.12% | 21.09 | 21.66 | 57552 | 12298 | 4.79% |
| 2025-02-12 | 21.41 | 21.36 | 0.19 | 0.90% | 21.21 | 21.55 | 51701 | 11052 | 4.31% |
| 2025-02-11 | 21.45 | 21.17 | -0.28 | -1.31% | 21.03 | 21.51 | 58205 | 12361 | 4.85% |
| 2025-02-10 | 21.13 | 21.45 | 0.52 | 2.48% | 20.94 | 21.78 | 88413 | 18916 | 7.37% |
| 2025-02-07 | 21.05 | 20.93 | -0.05 | -0.24% | 20.66 | 21.35 | 85045 | 17889 | 7.08% |
| 2025-02-06 | 20.29 | 20.98 | 0.77 | 3.81% | 20.05 | 20.99 | 69822 | 14398 | 5.82% |
| 2025-02-05 | 19.99 | 20.21 | 0.36 | 1.81% | 19.90 | 20.38 | 46646 | 9411 | 3.89% |
| 2025-01-27 | 20.03 | 19.85 | -0.12 | -0.60% | 19.80 | 20.18 | 35772 | 7140 | 2.98% |
| 2025-01-24 | 19.51 | 19.97 | 0.42 | 2.15% | 19.50 | 20.03 | 38711 | 7665 | 3.22% |
| 2025-01-23 | 19.74 | 19.55 | -0.05 | -0.26% | 19.51 | 20.24 | 50549 | 10034 | 4.21% |
| 2025-01-22 | 19.44 | 19.60 | 0.16 | 0.82% | 19.32 | 19.87 | 48614 | 9568 | 4.05% |
| 2025-01-21 | 19.55 | 19.44 | 0.04 | 0.21% | 19.13 | 19.58 | 26834 | 5190 | 2.24% |
| 2025-01-20 | 19.41 | 19.40 | 0.21 | 1.09% | 19.26 | 19.57 | 32623 | 6342 | 2.72% |
| 2025-01-17 | 19.13 | 19.19 | -0.05 | -0.26% | 18.96 | 19.31 | 27754 | 5316 | 2.31% |
| 2025-01-16 | 19.32 | 19.24 | 0.00 | 0.00% | 19.15 | 19.64 | 35596 | 6897 | 2.97% |
| 2025-01-15 | 19.38 | 19.24 | -0.16 | -0.82% | 19.20 | 19.51 | 37125 | 7178 | 3.09% |
| 2025-01-14 | 18.53 | 19.40 | 0.94 | 5.09% | 18.51 | 19.40 | 49560 | 9464 | 4.13% |
| 2025-01-13 | 18.33 | 18.46 | 0.00 | 0.00% | 17.90 | 18.53 | 31140 | 5687 | 2.59% |
| 2025-01-10 | 18.88 | 18.46 | -0.46 | -2.43% | 18.41 | 19.11 | 36824 | 6903 | 3.07% |
| 2025-01-09 | 18.72 | 18.92 | 0.20 | 1.07% | 18.66 | 19.36 | 43077 | 8203 | 3.59% |
| 2025-01-08 | 18.90 | 18.72 | -0.26 | -1.37% | 18.25 | 18.98 | 45233 | 8421 | 3.77% |
| 2025-01-07 | 18.40 | 18.98 | 0.60 | 3.26% | 18.40 | 18.98 | 44770 | 8401 | 3.73% |
| 2025-01-06 | 18.69 | 18.38 | -0.32 | -1.71% | 18.18 | 18.93 | 49054 | 9095 | 4.09% |
| 2025-01-03 | 19.80 | 18.70 | -1.12 | -5.65% | 18.68 | 19.97 | 62172 | 12022 | 5.18% |
| 2025-01-02 | 20.51 | 19.82 | -0.52 | -2.56% | 19.64 | 20.80 | 66669 | 13512 | 5.55% |
| 2024-12-31 | 20.66 | 20.34 | -0.32 | -1.55% | 20.27 | 21.13 | 83060 | 17203 | 6.92% |
| 2024-12-30 | 20.29 | 20.66 | 0.36 | 1.77% | 19.81 | 20.72 | 60315 | 12316 | 5.02% |
| 2024-12-27 | 20.38 | 20.30 | -0.08 | -0.39% | 20.18 | 20.56 | 35217 | 7179 | 2.93% |
| 2024-12-26 | 20.00 | 20.38 | 0.38 | 1.90% | 20.00 | 20.58 | 44450 | 9059 | 3.70% |
| 2024-12-25 | 20.31 | 20.00 | -0.31 | -1.53% | 19.83 | 20.34 | 42112 | 8431 | 3.51% |