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 | 22.72 | 22.95 | 0.42 | 1.86% | 22.71 | 23.20 | 345105 | 79245 | 2.96% |
| 2025-04-02 | 22.30 | 22.53 | 0.16 | 0.72% | 22.24 | 22.66 | 133655 | 30082 | 1.15% |
| 2025-04-01 | 22.65 | 22.37 | -0.20 | -0.89% | 22.32 | 22.72 | 152798 | 34365 | 1.31% |
| 2025-03-31 | 22.10 | 22.57 | 0.24 | 1.07% | 21.67 | 22.74 | 260772 | 57777 | 2.24% |
| 2025-03-28 | 22.42 | 22.33 | -0.22 | -0.98% | 22.31 | 22.76 | 131887 | 29616 | 1.13% |
| 2025-03-27 | 22.48 | 22.55 | -0.07 | -0.31% | 22.42 | 22.95 | 179656 | 40739 | 1.54% |
| 2025-03-26 | 22.38 | 22.62 | 0.20 | 0.89% | 22.35 | 22.97 | 187438 | 42488 | 1.61% |
| 2025-03-25 | 22.95 | 22.42 | -0.31 | -1.36% | 22.32 | 22.99 | 203939 | 46153 | 1.75% |
| 2025-03-24 | 23.22 | 22.73 | -0.41 | -1.77% | 22.30 | 23.34 | 294897 | 66963 | 2.53% |
| 2025-03-21 | 23.61 | 23.14 | -0.72 | -3.02% | 23.04 | 23.71 | 347682 | 81133 | 2.98% |
| 2025-03-20 | 24.25 | 23.86 | -0.38 | -1.57% | 23.85 | 24.42 | 293206 | 70561 | 2.51% |
| 2025-03-19 | 24.97 | 24.24 | -0.75 | -3.00% | 24.20 | 24.98 | 322898 | 78947 | 2.77% |
| 2025-03-18 | 24.85 | 24.99 | 0.15 | 0.60% | 24.58 | 25.18 | 391934 | 97488 | 3.36% |
| 2025-03-17 | 24.28 | 24.84 | 0.73 | 3.03% | 23.91 | 25.14 | 527944 | 130081 | 4.53% |
| 2025-03-14 | 24.00 | 24.11 | 0.09 | 0.37% | 23.62 | 24.35 | 394673 | 95075 | 3.38% |
| 2025-03-13 | 24.83 | 24.02 | -0.83 | -3.34% | 23.70 | 25.03 | 455426 | 110444 | 3.90% |
| 2025-03-12 | 24.37 | 24.85 | 0.69 | 2.86% | 24.24 | 25.28 | 646307 | 161264 | 5.54% |
| 2025-03-11 | 24.41 | 24.16 | -0.24 | -0.98% | 23.95 | 24.54 | 335657 | 81145 | 2.88% |
| 2025-03-10 | 24.60 | 24.40 | -0.28 | -1.13% | 24.08 | 24.80 | 430468 | 104719 | 3.69% |
| 2025-03-07 | 25.90 | 24.68 | -0.93 | -3.63% | 24.50 | 26.31 | 784586 | 198961 | 6.73% |
| 2025-03-06 | 25.30 | 25.61 | 0.76 | 3.06% | 24.80 | 25.90 | 827935 | 210058 | 7.10% |
| 2025-03-05 | 24.39 | 24.85 | 0.80 | 3.33% | 24.25 | 24.95 | 763806 | 188244 | 6.55% |
| 2025-03-04 | 23.58 | 24.05 | -0.01 | -0.04% | 23.56 | 24.22 | 377234 | 90582 | 3.23% |
| 2025-03-03 | 24.80 | 24.06 | -0.44 | -1.80% | 23.58 | 24.87 | 562739 | 135638 | 4.82% |
| 2025-02-28 | 25.03 | 24.50 | -0.83 | -3.28% | 24.34 | 25.75 | 657344 | 163889 | 5.63% |
| 2025-02-27 | 25.70 | 25.33 | -0.43 | -1.67% | 24.63 | 25.92 | 823900 | 207115 | 7.06% |
| 2025-02-26 | 26.34 | 25.76 | -0.34 | -1.30% | 25.21 | 26.40 | 941116 | 241640 | 8.07% |
| 2025-02-25 | 26.34 | 26.10 | -1.87 | -6.69% | 25.95 | 27.00 | 1058278 | 279520 | 9.07% |
| 2025-02-24 | 29.20 | 27.97 | -0.69 | -2.41% | 27.61 | 29.20 | 1101131 | 312059 | 9.44% |
| 2025-02-21 | 27.58 | 28.66 | 1.17 | 4.26% | 27.00 | 29.23 | 1508130 | 426891 | 12.93% |
| 2025-02-20 | 28.46 | 27.49 | -0.44 | -1.58% | 27.20 | 29.33 | 1778161 | 501894 | 15.24% |
| 2025-02-19 | 24.91 | 27.93 | 2.54 | 10.00% | 24.20 | 27.93 | 1019256 | 268357 | 8.74% |
| 2025-02-18 | 24.50 | 25.39 | 0.45 | 1.80% | 24.50 | 25.95 | 1288276 | 323987 | 11.04% |
| 2025-02-17 | 26.71 | 24.94 | -0.33 | -1.31% | 24.63 | 27.59 | 1938226 | 503343 | 16.61% |
| 2025-02-14 | 22.80 | 25.27 | 2.30 | 10.01% | 22.73 | 25.27 | 1300452 | 316583 | 11.15% |
| 2025-02-13 | 21.61 | 22.97 | 1.30 | 6.00% | 21.15 | 23.84 | 1219728 | 275421 | 10.46% |
| 2025-02-12 | 21.10 | 21.67 | 0.28 | 1.31% | 21.10 | 21.96 | 608920 | 131913 | 5.22% |
| 2025-02-11 | 21.48 | 21.39 | 0.31 | 1.47% | 21.16 | 22.22 | 767742 | 165611 | 6.58% |
| 2025-02-10 | 21.40 | 21.08 | 0.64 | 3.13% | 20.95 | 21.80 | 679933 | 144306 | 5.83% |
| 2025-02-07 | 19.94 | 20.44 | 0.50 | 2.51% | 19.82 | 20.78 | 532756 | 108674 | 4.57% |
| 2025-02-06 | 19.25 | 19.94 | 0.57 | 2.94% | 19.12 | 20.05 | 360821 | 71318 | 3.09% |
| 2025-02-05 | 19.31 | 19.37 | 0.47 | 2.49% | 19.06 | 19.57 | 314961 | 60740 | 2.70% |
| 2025-01-27 | 19.81 | 18.90 | -1.10 | -5.50% | 18.90 | 19.89 | 373454 | 71969 | 3.20% |
| 2025-01-24 | 19.00 | 20.00 | 0.84 | 4.38% | 19.00 | 20.00 | 524621 | 103918 | 4.50% |
| 2025-01-23 | 19.55 | 19.16 | -0.19 | -0.98% | 19.15 | 19.95 | 293320 | 57244 | 2.51% |
| 2025-01-22 | 19.35 | 19.35 | -0.07 | -0.36% | 19.24 | 19.55 | 210687 | 40835 | 1.81% |
| 2025-01-21 | 19.38 | 19.42 | 0.22 | 1.15% | 19.20 | 19.58 | 239177 | 46370 | 2.05% |
| 2025-01-20 | 19.29 | 19.20 | 0.01 | 0.05% | 19.12 | 19.40 | 198416 | 38186 | 1.70% |
| 2025-01-17 | 18.91 | 19.19 | 0.12 | 0.63% | 18.88 | 19.32 | 237464 | 45402 | 2.04% |
| 2025-01-16 | 19.18 | 19.07 | 0.00 | 0.00% | 18.78 | 19.37 | 278867 | 53115 | 2.39% |
| 2025-01-15 | 19.06 | 19.07 | -0.05 | -0.26% | 19.01 | 19.33 | 218358 | 41779 | 1.87% |
| 2025-01-14 | 17.95 | 19.12 | 1.23 | 6.88% | 17.73 | 19.16 | 388638 | 72822 | 3.33% |
| 2025-01-13 | 17.91 | 17.89 | -0.29 | -1.60% | 17.70 | 18.22 | 181899 | 32587 | 1.56% |
| 2025-01-10 | 18.63 | 18.18 | -0.57 | -3.04% | 18.18 | 18.92 | 277192 | 51492 | 2.38% |
| 2025-01-09 | 18.29 | 18.75 | 0.33 | 1.79% | 18.23 | 19.04 | 339024 | 63363 | 2.91% |
| 2025-01-08 | 18.38 | 18.42 | 0.01 | 0.05% | 17.81 | 18.59 | 332580 | 60784 | 2.85% |
| 2025-01-07 | 17.28 | 18.41 | 1.20 | 6.97% | 17.21 | 18.58 | 396210 | 71336 | 3.40% |
| 2025-01-06 | 17.07 | 17.21 | -0.04 | -0.23% | 17.06 | 17.65 | 194124 | 33570 | 1.66% |
| 2025-01-03 | 18.09 | 17.25 | -0.80 | -4.43% | 17.18 | 18.13 | 310603 | 54604 | 2.66% |
| 2025-01-02 | 19.24 | 18.05 | -1.41 | -7.25% | 17.85 | 19.26 | 493994 | 91239 | 4.30% |
| 2024-12-31 | 19.91 | 19.46 | -0.40 | -2.01% | 19.38 | 19.99 | 380865 | 74569 | 3.31% |
| 2024-12-30 | 19.54 | 19.86 | 0.35 | 1.79% | 19.27 | 19.96 | 517801 | 102426 | 4.51% |
| 2024-12-27 | 20.00 | 19.51 | -0.54 | -2.69% | 19.45 | 20.00 | 504109 | 99416 | 4.39% |
| 2024-12-26 | 19.09 | 20.05 | 0.85 | 4.43% | 18.81 | 20.20 | 734715 | 145457 | 6.39% |
| 2024-12-25 | 19.30 | 19.20 | 0.12 | 0.63% | 19.02 | 19.74 | 410027 | 79535 | 3.57% |