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 | 22.31 | 22.20 | -0.38 | -1.68% | 22.11 | 22.59 | 19301 | 4310 | 1.00% |
| 2025-04-02 | 22.37 | 22.58 | 0.17 | 0.76% | 22.25 | 22.70 | 18998 | 4286 | 0.99% |
| 2025-04-01 | 22.45 | 22.41 | -0.05 | -0.22% | 22.41 | 22.79 | 18513 | 4180 | 0.96% |
| 2025-03-31 | 22.57 | 22.46 | -0.27 | -1.19% | 22.22 | 22.63 | 21334 | 4783 | 1.11% |
| 2025-03-28 | 23.27 | 22.73 | -0.57 | -2.45% | 22.63 | 23.36 | 26854 | 6155 | 1.40% |
| 2025-03-27 | 23.16 | 23.30 | 0.19 | 0.82% | 22.67 | 23.65 | 26890 | 6244 | 1.40% |
| 2025-03-26 | 22.88 | 23.11 | 0.16 | 0.70% | 22.88 | 23.27 | 17416 | 4030 | 0.91% |
| 2025-03-25 | 22.99 | 22.95 | -0.13 | -0.56% | 22.84 | 23.26 | 20099 | 4631 | 1.05% |
| 2025-03-24 | 23.27 | 23.08 | -0.19 | -0.82% | 22.53 | 23.41 | 32063 | 7362 | 1.67% |
| 2025-03-21 | 23.56 | 23.27 | -0.42 | -1.77% | 23.15 | 24.07 | 36028 | 8482 | 1.87% |
| 2025-03-20 | 24.29 | 23.69 | -0.48 | -1.99% | 23.67 | 24.29 | 39702 | 9480 | 2.06% |
| 2025-03-19 | 23.70 | 24.17 | 0.33 | 1.38% | 23.63 | 24.57 | 58883 | 14157 | 3.06% |
| 2025-03-18 | 23.66 | 23.84 | 0.22 | 0.93% | 23.41 | 24.09 | 49012 | 11634 | 2.55% |
| 2025-03-17 | 23.94 | 23.62 | -0.12 | -0.51% | 23.59 | 23.97 | 28676 | 6800 | 1.49% |
| 2025-03-14 | 23.25 | 23.74 | 0.44 | 1.89% | 23.11 | 23.74 | 40089 | 9426 | 2.08% |
| 2025-03-13 | 23.32 | 23.30 | -0.13 | -0.55% | 22.76 | 23.37 | 39368 | 9084 | 2.05% |
| 2025-03-12 | 23.61 | 23.43 | -0.08 | -0.34% | 23.41 | 23.76 | 37799 | 8923 | 1.97% |
| 2025-03-11 | 23.26 | 23.51 | -0.12 | -0.51% | 23.15 | 23.60 | 31222 | 7295 | 1.62% |
| 2025-03-10 | 23.50 | 23.63 | 0.03 | 0.13% | 23.39 | 23.85 | 39140 | 9222 | 2.04% |
| 2025-03-07 | 23.80 | 23.60 | -0.31 | -1.30% | 23.41 | 24.30 | 61387 | 14625 | 3.19% |
| 2025-03-06 | 23.27 | 23.91 | 0.91 | 3.96% | 23.09 | 24.38 | 87241 | 20738 | 4.54% |
| 2025-03-05 | 23.21 | 23.00 | -0.25 | -1.08% | 22.52 | 23.21 | 49846 | 11369 | 2.59% |
| 2025-03-04 | 23.09 | 23.25 | -0.20 | -0.85% | 23.02 | 23.48 | 58319 | 13545 | 3.03% |
| 2025-03-03 | 22.14 | 23.45 | 1.31 | 5.92% | 22.02 | 23.45 | 102729 | 23717 | 5.34% |
| 2025-02-28 | 22.96 | 22.14 | -1.02 | -4.40% | 22.11 | 23.05 | 49557 | 11146 | 2.58% |
| 2025-02-27 | 22.94 | 23.16 | 0.22 | 0.96% | 22.80 | 23.32 | 51454 | 11874 | 2.68% |
| 2025-02-26 | 22.92 | 22.94 | 0.12 | 0.53% | 22.70 | 23.05 | 39005 | 8912 | 2.03% |
| 2025-02-25 | 22.77 | 22.82 | -0.20 | -0.87% | 22.66 | 23.09 | 36360 | 8326 | 1.89% |
| 2025-02-24 | 23.40 | 23.02 | -0.47 | -2.00% | 22.70 | 23.42 | 46956 | 10791 | 2.44% |
| 2025-02-21 | 23.39 | 23.49 | -0.20 | -0.84% | 23.03 | 23.64 | 66407 | 15504 | 3.45% |
| 2025-02-20 | 22.45 | 23.69 | 1.29 | 5.76% | 22.22 | 23.85 | 100138 | 23267 | 5.21% |
| 2025-02-19 | 22.04 | 22.40 | 0.25 | 1.13% | 21.90 | 22.42 | 35135 | 7802 | 1.83% |
| 2025-02-18 | 22.86 | 22.15 | -0.75 | -3.28% | 22.01 | 22.95 | 47236 | 10626 | 2.46% |
| 2025-02-17 | 22.60 | 22.90 | 0.38 | 1.69% | 22.57 | 23.05 | 49447 | 11302 | 2.57% |
| 2025-02-14 | 22.31 | 22.52 | 0.21 | 0.94% | 22.15 | 22.59 | 34322 | 7708 | 1.78% |
| 2025-02-13 | 22.80 | 22.31 | -0.52 | -2.28% | 22.31 | 22.87 | 40157 | 9048 | 2.09% |
| 2025-02-12 | 22.59 | 22.83 | 0.10 | 0.44% | 22.50 | 22.86 | 38443 | 8730 | 2.00% |
| 2025-02-11 | 23.11 | 22.73 | -0.37 | -1.60% | 22.60 | 23.11 | 42560 | 9676 | 2.21% |
| 2025-02-10 | 22.80 | 23.10 | 0.29 | 1.27% | 22.69 | 23.14 | 49110 | 11279 | 2.55% |
| 2025-02-07 | 22.80 | 22.81 | -0.07 | -0.31% | 22.52 | 23.09 | 74251 | 16963 | 3.86% |
| 2025-02-06 | 22.67 | 22.88 | -0.02 | -0.09% | 22.37 | 22.89 | 43496 | 9873 | 2.26% |
| 2025-02-05 | 22.45 | 22.90 | 0.85 | 3.85% | 22.07 | 22.96 | 40696 | 9194 | 2.12% |
| 2025-01-27 | 22.98 | 22.05 | -0.84 | -3.67% | 22.03 | 23.21 | 28252 | 6351 | 1.47% |
| 2025-01-24 | 21.90 | 22.89 | 0.96 | 4.38% | 21.81 | 22.89 | 51840 | 11673 | 2.70% |
| 2025-01-23 | 22.20 | 21.93 | -0.17 | -0.77% | 21.93 | 22.60 | 37467 | 8359 | 1.95% |
| 2025-01-22 | 22.39 | 22.10 | -0.45 | -2.00% | 22.02 | 22.42 | 25875 | 5749 | 1.35% |
| 2025-01-21 | 22.57 | 22.55 | 0.17 | 0.76% | 22.04 | 22.61 | 37336 | 8350 | 1.94% |
| 2025-01-20 | 22.88 | 22.38 | -0.35 | -1.54% | 22.23 | 23.12 | 56249 | 12636 | 2.93% |
| 2025-01-17 | 22.93 | 22.73 | -0.46 | -1.98% | 22.50 | 23.55 | 60753 | 13883 | 3.16% |
| 2025-01-16 | 22.67 | 23.19 | 0.77 | 3.43% | 22.22 | 23.94 | 103782 | 24186 | 5.40% |
| 2025-01-15 | 22.15 | 22.42 | 0.22 | 0.99% | 21.88 | 23.24 | 62632 | 14051 | 3.26% |
| 2025-01-14 | 21.10 | 22.20 | 1.32 | 6.32% | 21.08 | 22.30 | 61412 | 13344 | 3.19% |
| 2025-01-13 | 20.90 | 20.88 | -0.03 | -0.14% | 20.40 | 21.01 | 27774 | 5772 | 1.44% |
| 2025-01-10 | 22.00 | 20.91 | -1.23 | -5.56% | 20.90 | 22.18 | 33278 | 7164 | 1.73% |
| 2025-01-09 | 21.58 | 22.14 | 0.37 | 1.70% | 21.40 | 22.14 | 31956 | 6994 | 1.66% |
| 2025-01-08 | 21.58 | 21.77 | 0.10 | 0.46% | 21.02 | 21.85 | 28991 | 6220 | 1.51% |
| 2025-01-07 | 21.29 | 21.67 | 0.33 | 1.55% | 21.21 | 21.84 | 29114 | 6285 | 1.51% |
| 2025-01-06 | 21.28 | 21.34 | 0.16 | 0.76% | 20.48 | 21.53 | 24535 | 5188 | 1.28% |
| 2025-01-03 | 22.79 | 21.18 | -1.62 | -7.11% | 21.15 | 22.80 | 47318 | 10324 | 2.46% |
| 2025-01-02 | 22.73 | 22.80 | 0.04 | 0.18% | 22.39 | 23.65 | 44974 | 10362 | 2.34% |
| 2024-12-31 | 23.31 | 22.76 | -0.62 | -2.65% | 22.70 | 23.50 | 23800 | 5486 | 1.24% |
| 2024-12-30 | 23.14 | 23.38 | 0.01 | 0.04% | 22.88 | 23.64 | 24314 | 5655 | 1.26% |
| 2024-12-27 | 23.51 | 23.37 | -0.29 | -1.23% | 23.30 | 23.84 | 29920 | 7045 | 1.56% |
| 2024-12-26 | 23.22 | 23.66 | 0.45 | 1.94% | 23.10 | 23.96 | 29838 | 7061 | 1.55% |
| 2024-12-25 | 23.31 | 23.21 | -0.10 | -0.43% | 22.75 | 23.36 | 29361 | 6760 | 1.53% |