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 | 22.90 | 22.92 | -0.15 | -0.65% | 22.65 | 23.30 | 15111 | 3476 | 1.97% |
| 2025-04-02 | 23.51 | 23.07 | -0.64 | -2.70% | 22.97 | 23.52 | 18609 | 4317 | 2.42% |
| 2025-04-01 | 22.52 | 23.71 | 1.22 | 5.42% | 22.52 | 23.85 | 36278 | 8478 | 4.72% |
| 2025-03-31 | 22.93 | 22.49 | -0.39 | -1.70% | 22.31 | 22.98 | 17471 | 3937 | 2.27% |
| 2025-03-28 | 24.08 | 22.88 | -1.10 | -4.59% | 22.88 | 24.10 | 36355 | 8488 | 4.73% |
| 2025-03-27 | 25.08 | 23.98 | -1.64 | -6.40% | 23.98 | 25.50 | 56543 | 13816 | 7.35% |
| 2025-03-26 | 25.31 | 25.62 | -0.63 | -2.40% | 24.83 | 25.87 | 68036 | 17213 | 8.85% |
| 2025-03-25 | 23.56 | 26.25 | 2.06 | 8.52% | 23.56 | 26.50 | 103201 | 26329 | 13.42% |
| 2025-03-24 | 24.75 | 24.19 | 0.25 | 1.04% | 23.30 | 25.87 | 61522 | 15177 | 8.00% |
| 2025-03-21 | 23.24 | 23.94 | 0.78 | 3.37% | 22.91 | 24.28 | 36821 | 8701 | 4.79% |
| 2025-03-20 | 23.10 | 23.16 | -0.01 | -0.04% | 23.09 | 23.33 | 7873 | 1828 | 1.02% |
| 2025-03-19 | 23.29 | 23.17 | -0.07 | -0.30% | 23.04 | 23.29 | 5379 | 1244 | 0.70% |
| 2025-03-18 | 23.19 | 23.24 | 0.04 | 0.17% | 23.04 | 23.29 | 7375 | 1710 | 0.96% |
| 2025-03-17 | 23.10 | 23.20 | 0.07 | 0.30% | 23.02 | 23.25 | 7336 | 1697 | 0.95% |
| 2025-03-14 | 23.00 | 23.13 | 0.02 | 0.09% | 22.70 | 23.28 | 12532 | 2879 | 1.63% |
| 2025-03-13 | 23.32 | 23.11 | -0.31 | -1.32% | 22.88 | 23.58 | 17360 | 4030 | 2.26% |
| 2025-03-12 | 22.79 | 23.42 | 0.75 | 3.31% | 22.60 | 23.80 | 26399 | 6145 | 3.43% |
| 2025-03-11 | 22.43 | 22.67 | 0.02 | 0.09% | 22.36 | 22.87 | 10800 | 2442 | 1.40% |
| 2025-03-10 | 22.40 | 22.65 | 0.22 | 0.98% | 22.38 | 22.68 | 8621 | 1945 | 1.12% |
| 2025-03-07 | 22.48 | 22.43 | -0.05 | -0.22% | 22.11 | 22.60 | 8430 | 1893 | 1.10% |
| 2025-03-06 | 22.22 | 22.48 | 0.33 | 1.49% | 22.18 | 22.64 | 10452 | 2345 | 1.36% |
| 2025-03-05 | 22.11 | 22.15 | 0.01 | 0.05% | 21.98 | 22.28 | 5788 | 1279 | 0.75% |
| 2025-03-04 | 21.75 | 22.14 | 0.23 | 1.05% | 21.75 | 22.19 | 5805 | 1282 | 0.75% |
| 2025-03-03 | 21.89 | 21.91 | 0.00 | 0.00% | 21.82 | 22.33 | 7009 | 1549 | 0.91% |
| 2025-02-28 | 22.39 | 21.91 | -0.48 | -2.14% | 21.80 | 22.40 | 8749 | 1928 | 1.14% |
| 2025-02-27 | 22.48 | 22.39 | -0.12 | -0.53% | 22.07 | 22.54 | 10409 | 2322 | 1.35% |
| 2025-02-26 | 22.00 | 22.51 | 0.51 | 2.32% | 22.00 | 22.60 | 13095 | 2934 | 1.70% |
| 2025-02-25 | 22.00 | 22.00 | -0.10 | -0.45% | 21.71 | 22.14 | 7934 | 1746 | 1.03% |
| 2025-02-24 | 21.90 | 22.10 | 0.23 | 1.05% | 21.79 | 22.10 | 10631 | 2334 | 1.38% |
| 2025-02-21 | 21.87 | 21.87 | 0.15 | 0.69% | 21.61 | 21.89 | 8128 | 1772 | 1.06% |
| 2025-02-20 | 21.70 | 21.72 | 0.04 | 0.18% | 21.60 | 21.76 | 7746 | 1678 | 1.01% |
| 2025-02-19 | 21.27 | 21.68 | 0.42 | 1.98% | 21.24 | 21.68 | 8355 | 1804 | 1.09% |
| 2025-02-18 | 21.65 | 21.26 | -0.39 | -1.80% | 21.24 | 21.79 | 8457 | 1823 | 1.10% |
| 2025-02-17 | 21.46 | 21.65 | 0.19 | 0.89% | 21.39 | 21.67 | 8883 | 1914 | 1.16% |
| 2025-02-14 | 21.20 | 21.46 | 0.17 | 0.80% | 21.20 | 21.55 | 5535 | 1184 | 0.72% |
| 2025-02-13 | 21.35 | 21.29 | -0.17 | -0.79% | 21.25 | 21.48 | 4978 | 1062 | 0.65% |
| 2025-02-12 | 21.49 | 21.46 | -0.03 | -0.14% | 21.26 | 21.51 | 6157 | 1316 | 0.80% |
| 2025-02-11 | 21.41 | 21.49 | 0.07 | 0.33% | 21.31 | 21.49 | 7090 | 1517 | 0.92% |
| 2025-02-10 | 21.27 | 21.42 | 0.15 | 0.71% | 21.21 | 21.42 | 6148 | 1311 | 0.80% |
| 2025-02-07 | 21.26 | 21.27 | 0.06 | 0.28% | 21.15 | 21.50 | 11042 | 2354 | 1.44% |
| 2025-02-06 | 20.90 | 21.21 | 0.21 | 1.00% | 20.89 | 21.27 | 8197 | 1732 | 1.07% |
| 2025-02-05 | 21.09 | 21.00 | 0.03 | 0.14% | 20.91 | 21.18 | 6080 | 1280 | 0.79% |
| 2025-01-27 | 21.09 | 20.97 | -0.06 | -0.29% | 20.97 | 21.27 | 4917 | 1037 | 0.64% |
| 2025-01-24 | 21.00 | 21.03 | 0.03 | 0.14% | 20.78 | 21.11 | 5417 | 1137 | 0.70% |
| 2025-01-23 | 21.29 | 21.00 | -0.13 | -0.62% | 20.94 | 21.34 | 6245 | 1323 | 0.83% |
| 2025-01-22 | 21.14 | 21.13 | -0.01 | -0.05% | 21.07 | 21.33 | 4997 | 1058 | 0.66% |
| 2025-01-21 | 21.22 | 21.14 | -0.07 | -0.33% | 20.88 | 21.26 | 4388 | 923 | 0.58% |
| 2025-01-20 | 20.90 | 21.21 | 0.25 | 1.19% | 20.90 | 21.32 | 5668 | 1201 | 0.75% |
| 2025-01-17 | 20.87 | 20.96 | 0.07 | 0.34% | 20.71 | 21.12 | 4038 | 845 | 0.53% |
| 2025-01-16 | 20.99 | 20.89 | 0.01 | 0.05% | 20.73 | 21.12 | 5118 | 1072 | 0.68% |
| 2025-01-15 | 20.75 | 20.88 | 0.11 | 0.53% | 20.63 | 20.91 | 5743 | 1194 | 0.76% |
| 2025-01-14 | 20.35 | 20.77 | 0.55 | 2.72% | 20.25 | 20.82 | 8295 | 1713 | 1.10% |
| 2025-01-13 | 20.01 | 20.22 | 0.17 | 0.85% | 19.73 | 20.29 | 2948 | 592 | 0.39% |
| 2025-01-10 | 20.43 | 20.05 | -0.42 | -2.05% | 20.05 | 20.70 | 5300 | 1080 | 0.70% |
| 2025-01-09 | 20.30 | 20.47 | 0.11 | 0.54% | 20.10 | 20.56 | 3669 | 749 | 0.49% |
| 2025-01-08 | 20.28 | 20.36 | -0.04 | -0.20% | 19.91 | 20.53 | 5135 | 1039 | 0.68% |
| 2025-01-07 | 20.21 | 20.40 | 0.24 | 1.19% | 20.01 | 20.40 | 4203 | 850 | 0.56% |
| 2025-01-06 | 20.01 | 20.16 | 0.15 | 0.75% | 19.67 | 20.36 | 5187 | 1044 | 0.69% |
| 2025-01-03 | 20.78 | 20.01 | -0.78 | -3.75% | 19.96 | 20.97 | 8630 | 1760 | 1.14% |
| 2025-01-02 | 20.86 | 20.79 | -0.19 | -0.91% | 20.76 | 21.28 | 7199 | 1512 | 0.95% |
| 2024-12-31 | 21.42 | 20.98 | -0.44 | -2.05% | 20.98 | 21.60 | 6674 | 1413 | 0.88% |
| 2024-12-30 | 21.47 | 21.42 | -0.05 | -0.23% | 21.22 | 21.57 | 6513 | 1393 | 0.86% |
| 2024-12-27 | 21.27 | 21.47 | 0.20 | 0.94% | 21.27 | 21.84 | 8246 | 1779 | 1.09% |
| 2024-12-26 | 21.16 | 21.27 | 0.22 | 1.05% | 21.01 | 21.45 | 6555 | 1396 | 0.87% |
| 2024-12-25 | 21.74 | 21.05 | -0.47 | -2.18% | 20.90 | 21.74 | 9220 | 1946 | 1.22% |