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 | 23.20 | 23.30 | -0.25 | -1.06% | 22.97 | 23.98 | 76569 | 17894 | 12.76% |
| 2025-04-02 | 22.79 | 23.55 | 0.63 | 2.75% | 22.77 | 23.80 | 112161 | 26278 | 18.69% |
| 2025-04-01 | 22.98 | 22.92 | -0.07 | -0.30% | 22.75 | 23.24 | 65882 | 15103 | 10.98% |
| 2025-03-31 | 21.49 | 22.99 | 1.53 | 7.13% | 21.24 | 23.32 | 99559 | 22668 | 16.59% |
| 2025-03-28 | 22.50 | 21.46 | -0.94 | -4.20% | 21.46 | 22.50 | 30611 | 6722 | 5.10% |
| 2025-03-27 | 21.94 | 22.40 | 0.47 | 2.14% | 21.66 | 22.88 | 48836 | 10965 | 8.14% |
| 2025-03-26 | 21.30 | 21.93 | 0.46 | 2.14% | 21.25 | 22.20 | 26979 | 5912 | 4.50% |
| 2025-03-25 | 21.38 | 21.47 | 0.05 | 0.23% | 21.24 | 21.67 | 18913 | 4054 | 3.15% |
| 2025-03-24 | 22.00 | 21.42 | -0.61 | -2.77% | 20.89 | 22.04 | 31897 | 6836 | 5.32% |
| 2025-03-21 | 22.61 | 22.03 | -0.75 | -3.29% | 22.00 | 22.70 | 34256 | 7616 | 5.71% |
| 2025-03-20 | 22.64 | 22.78 | 0.38 | 1.70% | 22.43 | 23.09 | 50759 | 11576 | 8.46% |
| 2025-03-19 | 22.70 | 22.40 | -0.23 | -1.02% | 22.23 | 22.70 | 20403 | 4570 | 3.40% |
| 2025-03-18 | 22.61 | 22.63 | 0.03 | 0.13% | 22.35 | 22.80 | 27399 | 6175 | 4.57% |
| 2025-03-17 | 22.14 | 22.60 | 0.45 | 2.03% | 21.99 | 22.85 | 40136 | 9012 | 6.69% |
| 2025-03-14 | 21.90 | 22.15 | 0.26 | 1.19% | 21.66 | 22.30 | 27392 | 6031 | 4.56% |
| 2025-03-13 | 22.37 | 21.89 | -0.56 | -2.49% | 21.70 | 22.49 | 39760 | 8732 | 6.63% |
| 2025-03-12 | 22.86 | 22.45 | -0.28 | -1.23% | 22.43 | 22.92 | 32198 | 7276 | 5.37% |
| 2025-03-11 | 22.40 | 22.73 | 0.01 | 0.04% | 22.40 | 22.78 | 29048 | 6566 | 4.84% |
| 2025-03-10 | 22.66 | 22.72 | -0.01 | -0.04% | 22.60 | 23.26 | 32827 | 7515 | 5.47% |
| 2025-03-07 | 23.16 | 22.73 | -0.38 | -1.64% | 22.53 | 23.42 | 49431 | 11367 | 8.24% |
| 2025-03-06 | 23.00 | 23.11 | 0.11 | 0.48% | 22.90 | 23.28 | 49531 | 11442 | 8.25% |
| 2025-03-05 | 22.75 | 23.00 | 0.03 | 0.13% | 22.54 | 23.58 | 57393 | 13210 | 9.56% |
| 2025-03-04 | 22.65 | 22.97 | 0.05 | 0.22% | 22.51 | 23.06 | 38247 | 8720 | 6.37% |
| 2025-03-03 | 22.29 | 22.92 | 0.64 | 2.87% | 22.29 | 23.19 | 59063 | 13485 | 9.84% |
| 2025-02-28 | 22.80 | 22.28 | -0.79 | -3.42% | 22.19 | 23.28 | 55031 | 12514 | 9.17% |
| 2025-02-27 | 23.60 | 23.07 | -0.59 | -2.49% | 22.72 | 23.70 | 71010 | 16439 | 11.83% |
| 2025-02-26 | 23.39 | 23.66 | 0.01 | 0.04% | 23.39 | 24.36 | 90411 | 21539 | 15.07% |
| 2025-02-25 | 23.75 | 23.65 | 0.30 | 1.28% | 23.55 | 24.90 | 122263 | 29648 | 20.37% |
| 2025-02-24 | 23.18 | 23.35 | 0.18 | 0.78% | 22.64 | 23.55 | 63498 | 14695 | 10.58% |
| 2025-02-21 | 23.95 | 23.17 | -0.31 | -1.32% | 23.02 | 23.97 | 67617 | 15787 | 11.27% |
| 2025-02-20 | 23.40 | 23.48 | -0.19 | -0.80% | 23.11 | 23.78 | 59655 | 13958 | 9.94% |
| 2025-02-19 | 22.98 | 23.67 | 0.46 | 1.98% | 22.70 | 23.67 | 81224 | 18922 | 13.53% |
| 2025-02-18 | 22.78 | 23.21 | 0.40 | 1.75% | 22.58 | 24.33 | 118084 | 27731 | 19.68% |
| 2025-02-17 | 22.73 | 22.81 | -0.28 | -1.21% | 22.52 | 23.27 | 87818 | 20083 | 14.63% |
| 2025-02-14 | 21.21 | 23.09 | 2.01 | 9.54% | 21.20 | 23.95 | 149383 | 33604 | 24.89% |
| 2025-02-13 | 21.48 | 21.08 | -0.41 | -1.91% | 20.99 | 21.55 | 37809 | 8030 | 6.30% |
| 2025-02-12 | 21.40 | 21.49 | 0.03 | 0.14% | 21.21 | 21.52 | 33330 | 7128 | 5.55% |
| 2025-02-11 | 21.40 | 21.46 | 0.03 | 0.14% | 21.12 | 21.75 | 40249 | 8613 | 6.71% |
| 2025-02-10 | 21.17 | 21.43 | 0.32 | 1.52% | 20.98 | 21.46 | 36974 | 7855 | 6.16% |
| 2025-02-07 | 20.98 | 21.11 | 0.21 | 1.00% | 20.73 | 21.31 | 48529 | 10217 | 8.09% |
| 2025-02-06 | 20.26 | 20.90 | 0.63 | 3.11% | 20.09 | 20.90 | 35182 | 7266 | 5.86% |
| 2025-02-05 | 20.15 | 20.27 | 0.34 | 1.71% | 20.01 | 20.46 | 25904 | 5253 | 4.32% |
| 2025-01-27 | 20.57 | 19.93 | -0.50 | -2.45% | 19.85 | 20.69 | 28530 | 5769 | 4.75% |
| 2025-01-24 | 20.28 | 20.43 | 0.20 | 0.99% | 20.03 | 20.47 | 25915 | 5256 | 4.32% |
| 2025-01-23 | 20.56 | 20.23 | -0.03 | -0.15% | 20.23 | 20.84 | 30623 | 6312 | 5.10% |
| 2025-01-22 | 20.61 | 20.26 | -0.42 | -2.03% | 20.15 | 20.66 | 22557 | 4594 | 3.76% |
| 2025-01-21 | 20.82 | 20.68 | -0.08 | -0.39% | 20.46 | 20.89 | 22426 | 4618 | 3.74% |
| 2025-01-20 | 20.59 | 20.76 | 0.30 | 1.47% | 20.41 | 20.92 | 27554 | 5709 | 4.59% |
| 2025-01-17 | 20.75 | 20.46 | -0.29 | -1.40% | 20.38 | 20.85 | 25130 | 5166 | 4.19% |
| 2025-01-16 | 20.66 | 20.75 | 0.20 | 0.97% | 20.46 | 21.12 | 33311 | 6917 | 5.55% |
| 2025-01-15 | 20.98 | 20.55 | -0.46 | -2.19% | 20.48 | 21.11 | 29587 | 6121 | 4.93% |
| 2025-01-14 | 20.24 | 21.01 | 0.92 | 4.58% | 20.05 | 21.08 | 43030 | 8903 | 7.17% |
| 2025-01-13 | 19.45 | 20.09 | 0.23 | 1.16% | 19.30 | 20.18 | 27042 | 5350 | 4.51% |
| 2025-01-10 | 20.63 | 19.86 | -0.74 | -3.59% | 19.86 | 20.75 | 28155 | 5722 | 4.69% |
| 2025-01-09 | 20.37 | 20.60 | 0.07 | 0.34% | 20.25 | 20.81 | 30133 | 6218 | 5.02% |
| 2025-01-08 | 20.83 | 20.53 | -0.36 | -1.72% | 20.00 | 20.88 | 36945 | 7562 | 6.16% |
| 2025-01-07 | 20.09 | 20.89 | 0.79 | 3.93% | 20.01 | 21.19 | 50528 | 10417 | 8.42% |
| 2025-01-06 | 19.93 | 20.10 | 0.17 | 0.85% | 19.38 | 20.15 | 32234 | 6406 | 5.37% |
| 2025-01-03 | 21.01 | 19.93 | -1.08 | -5.14% | 19.93 | 21.22 | 42198 | 8624 | 7.03% |
| 2025-01-02 | 21.31 | 21.01 | -0.39 | -1.82% | 20.55 | 21.65 | 37137 | 7862 | 6.59% |
| 2024-12-31 | 22.02 | 21.40 | -0.47 | -2.15% | 21.21 | 22.12 | 37666 | 8113 | 6.68% |
| 2024-12-30 | 22.02 | 21.87 | -0.24 | -1.09% | 21.65 | 22.19 | 30397 | 6666 | 5.39% |
| 2024-12-27 | 22.44 | 22.11 | -0.22 | -0.99% | 21.98 | 22.62 | 43952 | 9807 | 7.80% |
| 2024-12-26 | 22.18 | 22.33 | 0.00 | 0.00% | 22.13 | 22.79 | 44391 | 9979 | 7.88% |
| 2024-12-25 | 23.30 | 22.33 | -0.95 | -4.08% | 22.10 | 23.30 | 53006 | 11959 | 9.41% |