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 | 22.58 | 22.38 | -0.52 | -2.27% | 22.09 | 22.98 | 14044 | 3156 | 2.94% |
| 2025-04-02 | 22.59 | 22.90 | 0.31 | 1.37% | 22.53 | 23.27 | 11928 | 2737 | 2.49% |
| 2025-04-01 | 22.68 | 22.59 | 0.20 | 0.89% | 22.51 | 23.06 | 11584 | 2634 | 2.42% |
| 2025-03-31 | 22.47 | 22.39 | 0.11 | 0.49% | 21.74 | 22.49 | 13089 | 2886 | 2.74% |
| 2025-03-28 | 22.82 | 22.28 | -0.44 | -1.94% | 22.20 | 22.92 | 16718 | 3763 | 3.49% |
| 2025-03-27 | 23.00 | 22.72 | -0.40 | -1.73% | 22.44 | 23.15 | 11460 | 2606 | 2.40% |
| 2025-03-26 | 22.82 | 23.12 | 0.36 | 1.58% | 22.57 | 23.43 | 12260 | 2840 | 2.56% |
| 2025-03-25 | 22.99 | 22.76 | -0.27 | -1.17% | 22.35 | 23.28 | 16259 | 3715 | 3.40% |
| 2025-03-24 | 24.25 | 23.03 | -1.01 | -4.20% | 22.24 | 24.26 | 25626 | 5927 | 5.36% |
| 2025-03-21 | 24.50 | 24.04 | -0.63 | -2.55% | 23.95 | 24.76 | 20495 | 4974 | 4.28% |
| 2025-03-20 | 24.50 | 24.67 | 0.24 | 0.98% | 24.18 | 25.01 | 26589 | 6566 | 5.56% |
| 2025-03-19 | 24.39 | 24.43 | 0.08 | 0.33% | 24.28 | 24.67 | 22087 | 5402 | 4.62% |
| 2025-03-18 | 24.02 | 24.35 | 0.33 | 1.37% | 24.00 | 24.65 | 20240 | 4919 | 4.23% |
| 2025-03-17 | 24.05 | 24.02 | 0.02 | 0.08% | 23.73 | 24.36 | 23114 | 5554 | 4.83% |
| 2025-03-14 | 23.50 | 24.00 | 0.61 | 2.61% | 23.05 | 24.00 | 21126 | 4991 | 4.42% |
| 2025-03-13 | 23.58 | 23.39 | -0.39 | -1.64% | 23.00 | 23.76 | 18640 | 4340 | 3.90% |
| 2025-03-12 | 24.00 | 23.78 | -0.17 | -0.71% | 23.64 | 24.16 | 21789 | 5189 | 4.55% |
| 2025-03-11 | 23.38 | 23.95 | 0.19 | 0.80% | 23.38 | 24.23 | 23757 | 5662 | 4.97% |
| 2025-03-10 | 23.45 | 23.76 | 0.15 | 0.64% | 23.25 | 24.06 | 34001 | 8044 | 7.11% |
| 2025-03-07 | 23.39 | 23.61 | 0.09 | 0.38% | 23.30 | 24.16 | 31169 | 7374 | 6.52% |
| 2025-03-06 | 23.44 | 23.52 | 0.04 | 0.17% | 23.40 | 23.87 | 25117 | 5927 | 5.25% |
| 2025-03-05 | 23.43 | 23.48 | 0.05 | 0.21% | 22.86 | 23.59 | 17713 | 4113 | 3.70% |
| 2025-03-04 | 22.82 | 23.43 | 0.49 | 2.14% | 22.62 | 23.44 | 23940 | 5566 | 5.00% |
| 2025-03-03 | 23.42 | 22.94 | -0.47 | -2.01% | 22.83 | 23.76 | 26666 | 6199 | 5.57% |
| 2025-02-28 | 24.64 | 23.41 | -1.31 | -5.30% | 23.23 | 24.77 | 32638 | 7731 | 6.82% |
| 2025-02-27 | 25.09 | 24.72 | -0.39 | -1.55% | 24.22 | 25.20 | 39693 | 9799 | 8.30% |
| 2025-02-26 | 25.88 | 25.11 | -0.38 | -1.49% | 24.81 | 25.99 | 58343 | 14751 | 12.20% |
| 2025-02-25 | 23.90 | 25.49 | 1.19 | 4.90% | 23.90 | 26.58 | 100637 | 25568 | 21.04% |
| 2025-02-24 | 21.74 | 24.30 | 2.56 | 11.78% | 21.61 | 25.50 | 101654 | 24235 | 21.25% |
| 2025-02-21 | 21.80 | 21.74 | 0.05 | 0.23% | 21.50 | 21.88 | 13271 | 2875 | 2.77% |
| 2025-02-20 | 21.44 | 21.69 | 0.26 | 1.21% | 21.33 | 21.77 | 14020 | 3027 | 2.93% |
| 2025-02-19 | 21.06 | 21.43 | 0.37 | 1.76% | 20.86 | 21.54 | 13779 | 2950 | 2.88% |
| 2025-02-18 | 21.49 | 21.06 | -0.43 | -2.00% | 20.82 | 21.59 | 15506 | 3302 | 3.24% |
| 2025-02-17 | 20.98 | 21.49 | 0.64 | 3.07% | 20.67 | 21.66 | 19046 | 4060 | 3.98% |
| 2025-02-14 | 20.55 | 20.85 | 0.30 | 1.46% | 20.51 | 20.95 | 9598 | 1993 | 2.01% |
| 2025-02-13 | 21.26 | 20.55 | -0.71 | -3.34% | 20.55 | 21.26 | 13476 | 2807 | 2.82% |
| 2025-02-12 | 21.44 | 21.26 | -0.03 | -0.14% | 21.08 | 21.44 | 10799 | 2290 | 2.26% |
| 2025-02-11 | 21.40 | 21.29 | -0.11 | -0.51% | 21.10 | 21.44 | 8868 | 1883 | 1.85% |
| 2025-02-10 | 21.55 | 21.40 | 0.05 | 0.23% | 21.10 | 21.55 | 12848 | 2734 | 2.69% |
| 2025-02-07 | 21.24 | 21.35 | 0.11 | 0.52% | 21.05 | 21.69 | 14012 | 2996 | 2.93% |
| 2025-02-06 | 20.87 | 21.24 | 0.39 | 1.87% | 20.73 | 21.28 | 11274 | 2372 | 2.36% |
| 2025-02-05 | 21.05 | 20.85 | 0.00 | 0.00% | 20.65 | 21.14 | 12244 | 2551 | 2.56% |
| 2025-01-27 | 21.72 | 20.85 | -0.61 | -2.84% | 20.84 | 21.72 | 10577 | 2240 | 2.21% |
| 2025-01-24 | 20.60 | 21.46 | 0.81 | 3.92% | 20.56 | 21.75 | 19053 | 4035 | 3.98% |
| 2025-01-23 | 21.09 | 20.65 | -0.10 | -0.48% | 20.59 | 21.20 | 10438 | 2184 | 2.18% |
| 2025-01-22 | 21.00 | 20.75 | -0.27 | -1.28% | 20.65 | 21.00 | 6620 | 1378 | 1.38% |
| 2025-01-21 | 21.20 | 21.02 | 0.00 | 0.00% | 20.65 | 21.28 | 8878 | 1855 | 1.86% |
| 2025-01-20 | 20.90 | 21.02 | 0.33 | 1.59% | 20.77 | 21.18 | 11234 | 2357 | 2.35% |
| 2025-01-17 | 20.43 | 20.69 | 0.19 | 0.93% | 20.22 | 20.78 | 10614 | 2176 | 2.22% |
| 2025-01-16 | 20.74 | 20.50 | -0.24 | -1.16% | 20.15 | 21.06 | 15107 | 3121 | 3.16% |
| 2025-01-15 | 20.35 | 20.74 | 0.59 | 2.93% | 20.04 | 21.47 | 23663 | 4920 | 4.95% |
| 2025-01-14 | 19.28 | 20.15 | 1.06 | 5.55% | 19.12 | 20.15 | 11830 | 2336 | 2.47% |
| 2025-01-13 | 19.00 | 19.09 | 0.00 | 0.00% | 18.46 | 19.20 | 10126 | 1913 | 2.12% |
| 2025-01-10 | 19.87 | 19.09 | -0.84 | -4.21% | 19.02 | 20.17 | 8170 | 1600 | 1.71% |
| 2025-01-09 | 19.96 | 19.93 | -0.01 | -0.05% | 19.83 | 20.18 | 6706 | 1341 | 1.40% |
| 2025-01-08 | 19.89 | 19.94 | -0.25 | -1.24% | 19.41 | 20.28 | 10562 | 2101 | 2.21% |
| 2025-01-07 | 19.48 | 20.19 | 0.69 | 3.54% | 19.48 | 20.28 | 13768 | 2744 | 2.88% |
| 2025-01-06 | 19.20 | 19.50 | 0.30 | 1.56% | 18.40 | 19.81 | 14532 | 2822 | 3.04% |
| 2025-01-03 | 20.30 | 19.20 | -1.04 | -5.14% | 19.09 | 20.48 | 15461 | 3054 | 3.23% |
| 2025-01-02 | 20.56 | 20.24 | -0.32 | -1.56% | 20.06 | 21.10 | 15739 | 3251 | 3.29% |
| 2024-12-31 | 21.06 | 20.56 | -0.50 | -2.37% | 20.45 | 21.20 | 9756 | 2027 | 2.04% |
| 2024-12-30 | 21.19 | 21.06 | -0.43 | -2.00% | 20.80 | 21.49 | 11679 | 2464 | 2.44% |
| 2024-12-27 | 21.21 | 21.49 | 0.13 | 0.61% | 21.21 | 21.73 | 8772 | 1889 | 1.83% |
| 2024-12-26 | 21.00 | 21.36 | 0.36 | 1.71% | 20.94 | 21.57 | 10062 | 2154 | 2.10% |