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 | 22.66 | 23.09 | 0.31 | 1.36% | 22.66 | 23.22 | 76800 | 17680 | 1.22% |
| 2025-04-02 | 22.89 | 22.78 | -0.05 | -0.22% | 22.69 | 22.93 | 45130 | 10275 | 0.72% |
| 2025-04-01 | 22.58 | 22.83 | 0.33 | 1.47% | 22.50 | 23.06 | 77793 | 17788 | 1.24% |
| 2025-03-31 | 22.65 | 22.50 | -0.18 | -0.79% | 22.49 | 22.80 | 60333 | 13651 | 0.96% |
| 2025-03-28 | 22.89 | 22.68 | -0.20 | -0.87% | 22.63 | 22.94 | 47933 | 10908 | 0.76% |
| 2025-03-27 | 22.83 | 22.88 | 0.12 | 0.53% | 22.66 | 22.95 | 53617 | 12252 | 0.85% |
| 2025-03-26 | 22.79 | 22.76 | -0.04 | -0.18% | 22.58 | 22.86 | 58413 | 13293 | 0.93% |
| 2025-03-25 | 22.63 | 22.80 | 0.18 | 0.80% | 22.32 | 22.81 | 85307 | 19260 | 1.36% |
| 2025-03-24 | 22.17 | 22.62 | 0.27 | 1.21% | 22.15 | 22.88 | 115719 | 26179 | 1.85% |
| 2025-03-21 | 22.52 | 22.35 | 0.17 | 0.77% | 21.98 | 22.68 | 124476 | 27678 | 1.98% |
| 2025-03-20 | 21.93 | 22.18 | 0.25 | 1.14% | 21.88 | 22.29 | 121769 | 26933 | 1.94% |
| 2025-03-19 | 22.08 | 21.93 | -0.14 | -0.63% | 21.88 | 22.19 | 73550 | 16170 | 1.17% |
| 2025-03-18 | 22.65 | 22.07 | -0.52 | -2.30% | 21.82 | 22.70 | 159522 | 35288 | 2.54% |
| 2025-03-17 | 22.62 | 22.59 | -0.04 | -0.18% | 22.59 | 22.93 | 79355 | 18048 | 1.27% |
| 2025-03-14 | 22.90 | 22.63 | -0.22 | -0.96% | 22.58 | 23.20 | 111609 | 25426 | 1.78% |
| 2025-03-13 | 22.53 | 22.85 | 0.33 | 1.47% | 22.52 | 22.90 | 101362 | 23058 | 1.62% |
| 2025-03-12 | 22.48 | 22.52 | 0.04 | 0.18% | 22.35 | 22.68 | 56503 | 12739 | 0.90% |
| 2025-03-11 | 22.25 | 22.48 | 0.13 | 0.58% | 22.11 | 22.61 | 51074 | 11456 | 0.81% |
| 2025-03-10 | 22.30 | 22.35 | 0.13 | 0.59% | 22.10 | 22.48 | 49428 | 11032 | 0.79% |
| 2025-03-07 | 21.86 | 22.22 | 0.42 | 1.93% | 21.68 | 22.30 | 74432 | 16417 | 1.19% |
| 2025-03-06 | 21.99 | 21.80 | -0.13 | -0.59% | 21.61 | 22.02 | 78822 | 17149 | 1.26% |
| 2025-03-05 | 21.80 | 21.93 | 0.12 | 0.55% | 21.65 | 22.01 | 52080 | 11386 | 0.83% |
| 2025-03-04 | 21.61 | 21.81 | 0.10 | 0.46% | 21.61 | 21.90 | 68464 | 14905 | 1.09% |
| 2025-03-03 | 21.29 | 21.71 | 0.41 | 1.92% | 21.25 | 21.86 | 100189 | 21753 | 1.60% |
| 2025-02-28 | 21.39 | 21.30 | -0.08 | -0.37% | 21.13 | 21.85 | 111275 | 23935 | 1.77% |
| 2025-02-27 | 21.24 | 21.38 | 0.14 | 0.66% | 21.11 | 21.51 | 58460 | 12472 | 0.93% |
| 2025-02-26 | 20.95 | 21.24 | 0.36 | 1.72% | 20.91 | 21.25 | 62424 | 13198 | 1.00% |
| 2025-02-25 | 21.02 | 20.88 | -0.22 | -1.04% | 20.83 | 21.13 | 61142 | 12818 | 0.97% |
| 2025-02-24 | 21.26 | 21.10 | -0.10 | -0.47% | 21.05 | 21.41 | 84451 | 17886 | 1.35% |
| 2025-02-21 | 21.44 | 21.20 | -0.34 | -1.58% | 21.06 | 21.60 | 99411 | 21078 | 1.59% |
| 2025-02-20 | 21.71 | 21.54 | -0.27 | -1.24% | 21.47 | 22.04 | 77369 | 16730 | 1.23% |
| 2025-02-19 | 21.99 | 21.81 | -0.18 | -0.82% | 21.72 | 21.99 | 61844 | 13493 | 0.99% |
| 2025-02-18 | 21.92 | 21.99 | 0.08 | 0.37% | 21.80 | 22.23 | 53039 | 11699 | 0.85% |
| 2025-02-17 | 22.54 | 21.91 | -0.62 | -2.75% | 21.87 | 22.59 | 100049 | 22062 | 1.60% |
| 2025-02-14 | 22.23 | 22.53 | 0.35 | 1.58% | 22.19 | 22.62 | 70497 | 15826 | 1.12% |
| 2025-02-13 | 22.24 | 22.18 | -0.07 | -0.31% | 22.13 | 22.45 | 42647 | 9496 | 0.68% |
| 2025-02-12 | 22.36 | 22.25 | -0.18 | -0.80% | 22.16 | 22.48 | 43810 | 9747 | 0.70% |
| 2025-02-11 | 22.16 | 22.43 | 0.25 | 1.13% | 22.07 | 22.53 | 67986 | 15205 | 1.08% |
| 2025-02-10 | 22.55 | 22.18 | -0.40 | -1.77% | 22.17 | 22.58 | 81992 | 18257 | 1.31% |
| 2025-02-07 | 22.58 | 22.58 | -0.07 | -0.31% | 22.42 | 22.75 | 61624 | 13915 | 0.98% |
| 2025-02-06 | 22.89 | 22.65 | -0.29 | -1.26% | 22.35 | 22.93 | 63948 | 14436 | 1.02% |
| 2025-02-05 | 22.96 | 22.94 | 0.03 | 0.13% | 22.75 | 23.07 | 61149 | 14004 | 0.98% |
| 2025-01-27 | 22.55 | 22.91 | 0.84 | 3.81% | 22.33 | 23.05 | 109177 | 24913 | 1.74% |
| 2025-01-24 | 22.34 | 22.07 | -0.28 | -1.25% | 21.83 | 22.42 | 54041 | 11920 | 0.86% |
| 2025-01-23 | 22.68 | 22.35 | -0.17 | -0.75% | 22.30 | 22.72 | 55089 | 12367 | 0.88% |
| 2025-01-22 | 22.60 | 22.52 | -0.13 | -0.57% | 22.35 | 22.76 | 36091 | 8133 | 0.58% |
| 2025-01-21 | 22.63 | 22.65 | 0.02 | 0.09% | 22.34 | 22.76 | 36398 | 8222 | 0.58% |
| 2025-01-20 | 22.83 | 22.63 | -0.07 | -0.31% | 22.53 | 23.01 | 62260 | 14156 | 0.99% |
| 2025-01-17 | 21.91 | 22.70 | 0.66 | 2.99% | 21.83 | 22.75 | 76652 | 17166 | 1.22% |
| 2025-01-16 | 22.12 | 22.04 | -0.08 | -0.36% | 21.91 | 22.39 | 42209 | 9339 | 0.67% |
| 2025-01-15 | 22.05 | 22.12 | 0.06 | 0.27% | 21.85 | 22.38 | 58953 | 13072 | 0.94% |
| 2025-01-14 | 21.63 | 22.06 | 0.51 | 2.37% | 21.44 | 22.11 | 73626 | 16102 | 1.17% |
| 2025-01-13 | 21.60 | 21.55 | -0.11 | -0.51% | 21.42 | 21.81 | 47884 | 10338 | 0.76% |
| 2025-01-10 | 21.92 | 21.66 | -0.36 | -1.63% | 21.66 | 22.09 | 53570 | 11675 | 0.85% |
| 2025-01-09 | 22.35 | 22.02 | -0.53 | -2.35% | 21.99 | 22.64 | 70308 | 15648 | 1.12% |
| 2025-01-08 | 22.64 | 22.55 | -0.05 | -0.22% | 22.06 | 22.79 | 75944 | 17068 | 1.21% |
| 2025-01-07 | 22.46 | 22.60 | 0.16 | 0.71% | 22.06 | 22.64 | 86608 | 19343 | 1.38% |
| 2025-01-06 | 22.90 | 22.44 | -0.42 | -1.84% | 22.25 | 23.18 | 140219 | 31665 | 2.24% |
| 2025-01-03 | 23.12 | 22.86 | -0.33 | -1.42% | 22.73 | 23.48 | 130578 | 30111 | 2.08% |
| 2025-01-02 | 22.90 | 23.19 | 0.49 | 2.16% | 22.80 | 23.83 | 204970 | 48020 | 3.28% |
| 2024-12-31 | 22.43 | 22.70 | 0.27 | 1.20% | 22.34 | 23.07 | 144251 | 32922 | 2.31% |
| 2024-12-30 | 22.22 | 22.43 | 0.21 | 0.95% | 22.22 | 22.95 | 123353 | 27891 | 1.97% |
| 2024-12-27 | 21.53 | 22.22 | 0.67 | 3.11% | 21.44 | 22.29 | 122960 | 27007 | 1.97% |
| 2024-12-26 | 21.88 | 21.55 | -0.44 | -2.00% | 21.43 | 22.00 | 77749 | 16851 | 1.24% |