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 | 22.18 | 22.06 | -0.40 | -1.78% | 21.74 | 22.53 | 10518 | 2319 | 3.31% |
| 2025-04-02 | 22.60 | 22.46 | 0.09 | 0.40% | 22.34 | 22.88 | 11557 | 2610 | 3.64% |
| 2025-04-01 | 21.89 | 22.37 | 0.47 | 2.15% | 21.78 | 22.48 | 11920 | 2661 | 3.75% |
| 2025-03-31 | 21.88 | 21.90 | -0.22 | -0.99% | 21.37 | 22.06 | 15170 | 3292 | 4.77% |
| 2025-03-28 | 22.60 | 22.12 | -0.56 | -2.47% | 22.01 | 22.81 | 15834 | 3526 | 4.98% |
| 2025-03-27 | 23.40 | 22.68 | -0.76 | -3.24% | 22.50 | 23.40 | 18928 | 4313 | 5.96% |
| 2025-03-26 | 23.21 | 23.44 | 0.23 | 0.99% | 22.78 | 23.70 | 21186 | 4964 | 6.67% |
| 2025-03-25 | 23.69 | 23.21 | -1.09 | -4.49% | 23.11 | 24.13 | 33265 | 7823 | 10.47% |
| 2025-03-24 | 24.24 | 24.30 | 0.06 | 0.25% | 22.12 | 24.38 | 44841 | 10431 | 14.11% |
| 2025-03-21 | 23.65 | 24.24 | 0.66 | 2.80% | 23.45 | 24.48 | 47915 | 11519 | 15.08% |
| 2025-03-20 | 23.25 | 23.58 | 0.19 | 0.81% | 23.01 | 23.95 | 26676 | 6275 | 8.40% |
| 2025-03-19 | 23.06 | 23.39 | 0.26 | 1.12% | 22.98 | 23.59 | 26738 | 6236 | 8.42% |
| 2025-03-18 | 23.10 | 23.13 | 0.00 | 0.00% | 22.87 | 23.16 | 18451 | 4248 | 5.81% |
| 2025-03-17 | 22.88 | 23.13 | 0.37 | 1.63% | 22.71 | 23.30 | 26005 | 5990 | 8.18% |
| 2025-03-14 | 22.49 | 22.76 | 0.20 | 0.89% | 22.11 | 22.76 | 19166 | 4317 | 6.03% |
| 2025-03-13 | 22.39 | 22.56 | -0.03 | -0.13% | 22.02 | 22.68 | 16650 | 3717 | 5.24% |
| 2025-03-12 | 22.73 | 22.59 | -0.15 | -0.66% | 22.43 | 22.74 | 22157 | 4999 | 6.97% |
| 2025-03-11 | 22.23 | 22.74 | 0.05 | 0.22% | 22.05 | 22.87 | 25084 | 5672 | 7.89% |
| 2025-03-10 | 22.50 | 22.69 | 0.36 | 1.61% | 22.30 | 22.97 | 31646 | 7164 | 9.96% |
| 2025-03-07 | 22.77 | 22.33 | -0.73 | -3.17% | 22.28 | 22.88 | 34903 | 7842 | 10.99% |
| 2025-03-06 | 22.51 | 23.06 | 0.27 | 1.18% | 22.01 | 23.30 | 58699 | 13349 | 18.48% |
| 2025-03-05 | 21.31 | 22.79 | 1.46 | 6.84% | 21.31 | 24.98 | 70710 | 16433 | 22.26% |
| 2025-03-04 | 20.99 | 21.33 | 0.24 | 1.14% | 20.71 | 21.36 | 10052 | 2130 | 3.16% |
| 2025-03-03 | 21.06 | 21.09 | 0.25 | 1.20% | 20.85 | 21.52 | 13713 | 2910 | 4.32% |
| 2025-02-28 | 21.59 | 20.84 | -0.69 | -3.20% | 20.72 | 21.63 | 13510 | 2853 | 4.25% |
| 2025-02-27 | 21.70 | 21.53 | -0.15 | -0.69% | 21.22 | 21.78 | 16618 | 3575 | 5.23% |
| 2025-02-26 | 21.44 | 21.68 | 0.37 | 1.74% | 21.38 | 21.98 | 19362 | 4191 | 6.09% |
| 2025-02-25 | 21.00 | 21.31 | 0.15 | 0.71% | 20.90 | 21.58 | 17692 | 3776 | 5.57% |
| 2025-02-24 | 21.08 | 21.16 | 0.23 | 1.10% | 20.80 | 21.29 | 14838 | 3133 | 4.67% |
| 2025-02-21 | 20.90 | 20.93 | -0.04 | -0.19% | 20.84 | 21.10 | 14312 | 2998 | 4.50% |
| 2025-02-20 | 20.61 | 20.97 | 0.30 | 1.45% | 20.61 | 21.06 | 13388 | 2785 | 4.21% |
| 2025-02-19 | 20.28 | 20.67 | 0.39 | 1.92% | 20.20 | 20.72 | 12531 | 2579 | 3.94% |
| 2025-02-18 | 20.79 | 20.28 | -0.50 | -2.41% | 20.10 | 20.81 | 12204 | 2497 | 3.84% |
| 2025-02-17 | 20.42 | 20.78 | 0.42 | 2.06% | 20.35 | 20.83 | 14996 | 3091 | 4.72% |
| 2025-02-14 | 20.36 | 20.36 | -0.04 | -0.20% | 20.20 | 20.62 | 12906 | 2634 | 4.06% |
| 2025-02-13 | 20.71 | 20.40 | -0.31 | -1.50% | 20.37 | 20.84 | 10834 | 2225 | 3.41% |
| 2025-02-12 | 20.73 | 20.71 | -0.02 | -0.10% | 20.45 | 20.80 | 11070 | 2285 | 3.48% |
| 2025-02-11 | 20.98 | 20.73 | -0.16 | -0.77% | 20.62 | 20.99 | 9279 | 1922 | 2.92% |
| 2025-02-10 | 20.77 | 20.89 | 0.18 | 0.87% | 20.50 | 20.89 | 10690 | 2214 | 3.36% |
| 2025-02-07 | 20.56 | 20.71 | 0.15 | 0.73% | 20.43 | 20.95 | 16103 | 3340 | 5.07% |
| 2025-02-06 | 20.27 | 20.56 | 0.32 | 1.58% | 20.10 | 20.57 | 12324 | 2510 | 3.88% |
| 2025-02-05 | 19.69 | 20.24 | 0.55 | 2.79% | 19.69 | 20.26 | 11631 | 2336 | 3.66% |
| 2025-01-27 | 20.20 | 19.69 | -0.33 | -1.65% | 19.69 | 20.34 | 9371 | 1881 | 2.95% |
| 2025-01-24 | 19.92 | 20.02 | 0.20 | 1.01% | 19.61 | 20.07 | 10497 | 2084 | 4.04% |
| 2025-01-23 | 20.32 | 19.82 | -0.23 | -1.15% | 19.82 | 20.40 | 10502 | 2117 | 4.04% |
| 2025-01-22 | 20.09 | 20.05 | -0.13 | -0.64% | 19.96 | 20.31 | 9995 | 2012 | 3.84% |
| 2025-01-21 | 20.50 | 20.18 | -0.30 | -1.46% | 20.01 | 20.57 | 10148 | 2051 | 3.90% |
| 2025-01-20 | 20.16 | 20.48 | 0.49 | 2.45% | 19.96 | 20.53 | 13325 | 2708 | 5.12% |
| 2025-01-17 | 20.00 | 19.99 | 0.04 | 0.20% | 19.81 | 20.10 | 8267 | 1652 | 3.18% |
| 2025-01-16 | 19.97 | 19.95 | 0.15 | 0.76% | 19.64 | 20.22 | 10899 | 2175 | 4.19% |
| 2025-01-15 | 20.05 | 19.80 | -0.30 | -1.49% | 19.70 | 20.15 | 11873 | 2356 | 4.57% |
| 2025-01-14 | 19.23 | 20.10 | 1.01 | 5.29% | 19.17 | 20.26 | 16122 | 3184 | 6.20% |
| 2025-01-13 | 18.96 | 19.09 | 0.05 | 0.26% | 18.40 | 19.25 | 9019 | 1704 | 3.47% |
| 2025-01-10 | 19.99 | 19.04 | -0.72 | -3.64% | 19.00 | 20.05 | 11978 | 2349 | 4.61% |
| 2025-01-09 | 19.72 | 19.76 | -0.14 | -0.70% | 19.66 | 20.20 | 10979 | 2188 | 4.22% |
| 2025-01-08 | 20.07 | 19.90 | -0.41 | -2.02% | 19.27 | 20.33 | 14031 | 2779 | 5.40% |
| 2025-01-07 | 19.99 | 20.31 | 0.43 | 2.16% | 19.66 | 20.37 | 13267 | 2660 | 5.10% |
| 2025-01-06 | 19.60 | 19.88 | 0.11 | 0.56% | 18.88 | 19.95 | 12745 | 2500 | 4.90% |
| 2025-01-03 | 20.93 | 19.77 | -1.17 | -5.59% | 19.55 | 21.03 | 21231 | 4262 | 8.17% |
| 2025-01-02 | 22.00 | 20.94 | -1.10 | -4.99% | 20.58 | 22.01 | 27099 | 5753 | 10.42% |
| 2024-12-31 | 23.50 | 22.04 | -1.63 | -6.89% | 22.00 | 23.64 | 34624 | 7796 | 13.32% |
| 2024-12-30 | 24.09 | 23.67 | -0.79 | -3.23% | 23.17 | 24.30 | 28636 | 6748 | 11.01% |
| 2024-12-27 | 24.59 | 24.46 | -0.58 | -2.32% | 24.15 | 25.05 | 38058 | 9355 | 14.64% |
| 2024-12-26 | 23.99 | 25.04 | 0.83 | 3.43% | 23.92 | 25.35 | 54468 | 13508 | 20.95% |