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 | 22.30 | 23.17 | 0.53 | 2.34% | 22.10 | 23.44 | 66500 | 15238 | 15.49% |
| 2025-04-02 | 22.77 | 22.64 | -0.41 | -1.78% | 22.28 | 22.77 | 45864 | 10311 | 10.69% |
| 2025-04-01 | 22.10 | 23.05 | 0.96 | 4.35% | 21.80 | 23.05 | 78031 | 17643 | 18.18% |
| 2025-03-31 | 21.72 | 22.09 | -0.36 | -1.60% | 21.57 | 22.27 | 56481 | 12366 | 13.16% |
| 2025-03-28 | 21.19 | 22.45 | 1.32 | 6.25% | 20.78 | 23.53 | 81371 | 18203 | 18.96% |
| 2025-03-27 | 21.43 | 21.13 | -0.32 | -1.49% | 20.83 | 21.43 | 12323 | 2599 | 2.87% |
| 2025-03-26 | 20.90 | 21.45 | 0.45 | 2.14% | 20.81 | 21.55 | 14037 | 3006 | 3.27% |
| 2025-03-25 | 20.95 | 21.00 | 0.01 | 0.05% | 20.80 | 21.31 | 11204 | 2363 | 2.61% |
| 2025-03-24 | 21.41 | 20.99 | -0.57 | -2.64% | 20.42 | 21.76 | 18068 | 3800 | 4.21% |
| 2025-03-21 | 22.02 | 21.56 | -0.36 | -1.64% | 21.50 | 22.07 | 16448 | 3567 | 3.83% |
| 2025-03-20 | 21.94 | 21.92 | -0.02 | -0.09% | 21.82 | 22.16 | 15645 | 3438 | 3.65% |
| 2025-03-19 | 22.16 | 21.94 | -0.24 | -1.08% | 21.88 | 22.16 | 16311 | 3582 | 3.80% |
| 2025-03-18 | 21.86 | 22.18 | 0.27 | 1.23% | 21.85 | 22.20 | 21017 | 4645 | 4.90% |
| 2025-03-17 | 21.88 | 21.91 | 0.01 | 0.05% | 21.82 | 22.09 | 15003 | 3285 | 3.50% |
| 2025-03-14 | 21.87 | 21.90 | 0.10 | 0.46% | 21.45 | 21.97 | 22073 | 4808 | 5.14% |
| 2025-03-13 | 22.00 | 21.80 | -0.28 | -1.27% | 21.50 | 22.11 | 22480 | 4896 | 5.24% |
| 2025-03-12 | 21.74 | 22.08 | 0.36 | 1.66% | 21.61 | 22.21 | 34633 | 7604 | 8.07% |
| 2025-03-11 | 21.62 | 21.72 | -0.10 | -0.46% | 21.30 | 21.81 | 19685 | 4241 | 4.59% |
| 2025-03-10 | 21.60 | 21.82 | 0.27 | 1.25% | 21.50 | 21.89 | 22827 | 4965 | 5.32% |
| 2025-03-07 | 21.48 | 21.55 | -0.01 | -0.05% | 21.33 | 21.80 | 23921 | 5165 | 5.57% |
| 2025-03-06 | 21.48 | 21.56 | 0.02 | 0.09% | 21.46 | 21.73 | 23011 | 4967 | 5.36% |
| 2025-03-05 | 21.41 | 21.54 | 0.08 | 0.37% | 21.14 | 21.59 | 17091 | 3654 | 3.98% |
| 2025-03-04 | 20.88 | 21.46 | 0.54 | 2.58% | 20.77 | 21.55 | 17563 | 3729 | 4.09% |
| 2025-03-03 | 20.92 | 20.92 | -0.08 | -0.38% | 20.77 | 21.32 | 13482 | 2844 | 3.14% |
| 2025-02-28 | 21.50 | 21.00 | -0.57 | -2.64% | 20.86 | 21.56 | 20432 | 4319 | 4.76% |
| 2025-02-27 | 21.80 | 21.57 | -0.18 | -0.83% | 21.28 | 21.92 | 25884 | 5581 | 6.03% |
| 2025-02-26 | 21.31 | 21.75 | 0.46 | 2.16% | 21.20 | 21.75 | 32130 | 6927 | 7.49% |
| 2025-02-25 | 21.04 | 21.29 | 0.28 | 1.33% | 20.78 | 21.44 | 27841 | 5888 | 6.49% |
| 2025-02-24 | 20.79 | 21.01 | 0.17 | 0.82% | 20.52 | 21.24 | 26304 | 5499 | 6.13% |
| 2025-02-21 | 20.50 | 20.84 | 0.24 | 1.17% | 20.50 | 20.86 | 21094 | 4375 | 4.91% |
| 2025-02-20 | 20.50 | 20.60 | 0.06 | 0.29% | 20.32 | 20.60 | 14914 | 3051 | 3.47% |
| 2025-02-19 | 20.10 | 20.54 | 0.42 | 2.09% | 20.00 | 20.57 | 13397 | 2739 | 3.12% |
| 2025-02-18 | 20.62 | 20.12 | -0.45 | -2.19% | 19.96 | 20.76 | 14408 | 2938 | 3.36% |
| 2025-02-17 | 20.35 | 20.57 | 0.22 | 1.08% | 20.35 | 20.63 | 10975 | 2250 | 2.56% |
| 2025-02-14 | 20.45 | 20.35 | -0.08 | -0.39% | 20.26 | 20.61 | 11082 | 2264 | 2.58% |
| 2025-02-13 | 20.86 | 20.43 | -0.45 | -2.16% | 20.42 | 20.89 | 15820 | 3257 | 3.69% |
| 2025-02-12 | 20.75 | 20.88 | 0.14 | 0.68% | 20.63 | 20.90 | 16558 | 3441 | 3.86% |
| 2025-02-11 | 20.88 | 20.74 | -0.12 | -0.58% | 20.53 | 20.90 | 10574 | 2184 | 2.46% |
| 2025-02-10 | 20.68 | 20.86 | 0.26 | 1.26% | 20.41 | 20.87 | 17358 | 3587 | 4.04% |
| 2025-02-07 | 20.48 | 20.60 | 0.18 | 0.88% | 20.34 | 20.79 | 14649 | 3019 | 3.41% |
| 2025-02-06 | 19.92 | 20.42 | 0.39 | 1.95% | 19.90 | 20.42 | 13184 | 2668 | 3.07% |
| 2025-02-05 | 20.15 | 20.03 | 0.10 | 0.50% | 19.81 | 20.15 | 7950 | 1589 | 1.85% |
| 2025-01-27 | 20.18 | 19.93 | -0.25 | -1.24% | 19.86 | 20.33 | 9797 | 1969 | 2.28% |
| 2025-01-24 | 20.07 | 20.18 | 0.07 | 0.35% | 19.98 | 20.25 | 13805 | 2773 | 3.22% |
| 2025-01-23 | 20.38 | 20.11 | -0.14 | -0.69% | 20.05 | 20.65 | 11402 | 2325 | 2.66% |
| 2025-01-22 | 20.25 | 20.25 | -0.10 | -0.49% | 20.15 | 20.49 | 7933 | 1610 | 1.85% |
| 2025-01-21 | 20.66 | 20.35 | -0.25 | -1.21% | 20.19 | 20.77 | 12386 | 2524 | 2.89% |
| 2025-01-20 | 20.08 | 20.60 | 0.65 | 3.26% | 20.00 | 20.75 | 16673 | 3419 | 3.88% |
| 2025-01-17 | 19.87 | 19.95 | 0.08 | 0.40% | 19.72 | 20.03 | 8389 | 1668 | 1.95% |
| 2025-01-16 | 20.00 | 19.87 | -0.08 | -0.40% | 19.71 | 20.26 | 9788 | 1956 | 2.28% |
| 2025-01-15 | 20.11 | 19.95 | -0.12 | -0.60% | 19.84 | 20.25 | 10331 | 2068 | 2.41% |
| 2025-01-14 | 19.11 | 20.07 | 0.94 | 4.91% | 19.11 | 20.07 | 12313 | 2435 | 2.87% |
| 2025-01-13 | 19.08 | 19.13 | -0.20 | -1.03% | 18.68 | 19.37 | 9653 | 1838 | 2.25% |
| 2025-01-10 | 19.99 | 19.33 | -0.69 | -3.45% | 19.33 | 20.21 | 12050 | 2380 | 2.81% |
| 2025-01-09 | 20.07 | 20.02 | -0.20 | -0.99% | 19.93 | 20.43 | 9779 | 1969 | 2.28% |
| 2025-01-08 | 20.29 | 20.22 | -0.26 | -1.27% | 19.51 | 20.59 | 15369 | 3086 | 3.58% |
| 2025-01-07 | 19.55 | 20.48 | 1.00 | 5.13% | 19.50 | 20.48 | 18679 | 3750 | 4.35% |
| 2025-01-06 | 19.41 | 19.48 | 0.15 | 0.78% | 18.60 | 19.96 | 12457 | 2419 | 2.90% |
| 2025-01-03 | 20.60 | 19.33 | -1.24 | -6.03% | 19.31 | 20.73 | 19534 | 3893 | 4.55% |
| 2025-01-02 | 20.97 | 20.57 | -0.52 | -2.47% | 20.35 | 21.45 | 18354 | 3829 | 4.28% |
| 2024-12-31 | 22.25 | 21.09 | -0.93 | -4.22% | 21.08 | 22.25 | 22271 | 4791 | 5.19% |
| 2024-12-30 | 21.92 | 22.02 | -0.16 | -0.72% | 21.60 | 22.58 | 20362 | 4507 | 4.74% |
| 2024-12-27 | 22.09 | 22.18 | 0.09 | 0.41% | 22.04 | 22.69 | 23303 | 5200 | 5.43% |
| 2024-12-26 | 21.40 | 22.09 | 0.86 | 4.05% | 21.01 | 22.37 | 28470 | 6264 | 6.63% |