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 | 22.05 | 21.31 | -1.02 | -4.57% | 21.30 | 22.31 | 53100 | 11533 | 1.02% |
| 2025-04-02 | 22.07 | 22.33 | 0.29 | 1.32% | 21.90 | 22.69 | 44050 | 9867 | 0.84% |
| 2025-04-01 | 22.35 | 22.04 | -0.35 | -1.56% | 21.99 | 22.60 | 41187 | 9109 | 0.79% |
| 2025-03-31 | 22.75 | 22.39 | -0.64 | -2.78% | 22.02 | 22.90 | 56909 | 12754 | 1.09% |
| 2025-03-28 | 22.93 | 23.03 | 0.04 | 0.17% | 22.80 | 23.57 | 51156 | 11828 | 0.98% |
| 2025-03-27 | 22.87 | 22.99 | -0.01 | -0.04% | 22.52 | 23.87 | 57438 | 13326 | 1.10% |
| 2025-03-26 | 22.60 | 23.00 | 0.69 | 3.09% | 22.36 | 23.29 | 61833 | 14212 | 1.18% |
| 2025-03-25 | 22.65 | 22.31 | -0.44 | -1.93% | 22.23 | 23.23 | 48488 | 10978 | 0.93% |
| 2025-03-24 | 23.09 | 22.75 | -0.40 | -1.73% | 22.25 | 23.10 | 46841 | 10619 | 0.90% |
| 2025-03-21 | 23.98 | 23.15 | -0.89 | -3.70% | 23.02 | 23.99 | 64267 | 15014 | 1.23% |
| 2025-03-20 | 23.88 | 24.04 | 0.16 | 0.67% | 23.50 | 24.34 | 72464 | 17374 | 1.39% |
| 2025-03-19 | 23.52 | 23.88 | 0.20 | 0.84% | 23.48 | 24.02 | 57061 | 13577 | 1.09% |
| 2025-03-18 | 22.88 | 23.68 | 0.80 | 3.50% | 22.85 | 23.74 | 73043 | 17082 | 1.40% |
| 2025-03-17 | 23.20 | 22.88 | -0.48 | -2.05% | 22.80 | 23.36 | 59158 | 13614 | 1.13% |
| 2025-03-14 | 23.17 | 23.36 | 0.21 | 0.91% | 22.88 | 23.47 | 47932 | 11114 | 0.92% |
| 2025-03-13 | 24.13 | 23.15 | -0.75 | -3.14% | 23.00 | 24.13 | 58058 | 13509 | 1.11% |
| 2025-03-12 | 24.19 | 23.90 | -0.22 | -0.91% | 23.81 | 24.28 | 50953 | 12210 | 0.98% |
| 2025-03-11 | 23.61 | 24.12 | 0.17 | 0.71% | 23.57 | 24.37 | 69293 | 16684 | 1.33% |
| 2025-03-10 | 23.88 | 23.95 | 0.19 | 0.80% | 23.59 | 24.39 | 71750 | 17208 | 1.37% |
| 2025-03-07 | 23.45 | 23.76 | 0.19 | 0.81% | 23.16 | 24.14 | 79456 | 18782 | 1.52% |
| 2025-03-06 | 23.45 | 23.57 | 0.18 | 0.77% | 23.39 | 23.83 | 74035 | 17478 | 1.42% |
| 2025-03-05 | 23.30 | 23.39 | 0.03 | 0.13% | 23.30 | 23.80 | 65294 | 15326 | 1.25% |
| 2025-03-04 | 23.06 | 23.36 | 0.08 | 0.34% | 23.00 | 23.79 | 81031 | 19011 | 1.55% |
| 2025-03-03 | 23.58 | 23.28 | -0.11 | -0.47% | 23.11 | 24.05 | 81678 | 19293 | 1.56% |
| 2025-02-28 | 24.55 | 23.39 | -1.42 | -5.72% | 23.26 | 24.60 | 106349 | 25342 | 2.04% |
| 2025-02-27 | 24.02 | 24.81 | 0.79 | 3.29% | 23.55 | 25.15 | 163397 | 39744 | 3.13% |
| 2025-02-26 | 23.35 | 24.02 | 0.82 | 3.53% | 23.11 | 24.16 | 142484 | 33894 | 2.73% |
| 2025-02-25 | 22.40 | 23.20 | 0.71 | 3.16% | 22.22 | 23.79 | 132244 | 30862 | 2.53% |
| 2025-02-24 | 22.90 | 22.49 | -0.41 | -1.79% | 22.20 | 22.91 | 68855 | 15503 | 1.32% |
| 2025-02-21 | 22.66 | 22.90 | 0.04 | 0.17% | 22.61 | 23.40 | 118116 | 27185 | 2.26% |
| 2025-02-20 | 22.60 | 22.86 | 0.25 | 1.11% | 22.04 | 23.23 | 110541 | 25188 | 2.12% |
| 2025-02-19 | 21.58 | 22.61 | 1.10 | 5.11% | 21.45 | 22.64 | 125582 | 27922 | 2.41% |
| 2025-02-18 | 21.01 | 21.51 | 0.51 | 2.43% | 20.98 | 21.99 | 71160 | 15312 | 1.36% |
| 2025-02-17 | 20.93 | 21.00 | 0.09 | 0.43% | 20.83 | 21.18 | 26198 | 5493 | 0.50% |
| 2025-02-14 | 20.88 | 20.91 | 0.02 | 0.10% | 20.80 | 21.09 | 21746 | 4556 | 0.42% |
| 2025-02-13 | 21.28 | 20.89 | -0.47 | -2.20% | 20.88 | 21.45 | 34068 | 7208 | 0.65% |
| 2025-02-12 | 21.07 | 21.36 | 0.25 | 1.18% | 21.00 | 21.48 | 23622 | 5024 | 0.45% |
| 2025-02-11 | 21.33 | 21.11 | -0.22 | -1.03% | 20.94 | 21.39 | 22577 | 4754 | 0.43% |
| 2025-02-10 | 21.46 | 21.33 | -0.12 | -0.56% | 21.05 | 21.46 | 33103 | 7032 | 0.63% |
| 2025-02-07 | 21.38 | 21.45 | 0.12 | 0.56% | 21.21 | 21.64 | 32371 | 6938 | 0.62% |
| 2025-02-06 | 20.50 | 21.33 | 0.64 | 3.09% | 20.49 | 21.46 | 31686 | 6702 | 0.61% |
| 2025-02-05 | 20.69 | 20.69 | 0.18 | 0.88% | 20.42 | 20.93 | 23716 | 4898 | 0.45% |
| 2025-01-27 | 20.95 | 20.51 | -0.44 | -2.10% | 20.37 | 21.03 | 23569 | 4861 | 0.45% |
| 2025-01-24 | 20.60 | 20.95 | 0.36 | 1.75% | 20.35 | 20.96 | 38903 | 8041 | 0.75% |
| 2025-01-23 | 21.66 | 20.59 | -0.77 | -3.60% | 20.50 | 22.00 | 75511 | 16015 | 1.45% |
| 2025-01-22 | 21.06 | 21.36 | 0.24 | 1.14% | 20.85 | 21.39 | 32774 | 6955 | 0.63% |
| 2025-01-21 | 21.18 | 21.12 | 0.06 | 0.28% | 20.71 | 21.24 | 15769 | 3308 | 0.30% |
| 2025-01-20 | 21.30 | 21.06 | -0.07 | -0.33% | 20.97 | 21.42 | 20888 | 4420 | 0.40% |
| 2025-01-17 | 20.88 | 21.13 | 0.13 | 0.62% | 20.88 | 21.34 | 14902 | 3154 | 0.29% |
| 2025-01-16 | 21.21 | 21.00 | -0.21 | -0.99% | 20.91 | 21.52 | 21847 | 4632 | 0.42% |
| 2025-01-15 | 21.54 | 21.21 | -0.33 | -1.53% | 21.10 | 21.55 | 22270 | 4735 | 0.43% |
| 2025-01-14 | 20.41 | 21.54 | 1.20 | 5.90% | 20.32 | 21.54 | 40383 | 8512 | 0.77% |
| 2025-01-13 | 20.20 | 20.34 | 0.08 | 0.39% | 20.16 | 20.66 | 16903 | 3445 | 0.32% |
| 2025-01-10 | 20.25 | 20.26 | -0.16 | -0.78% | 20.25 | 20.78 | 18021 | 3694 | 0.35% |
| 2025-01-09 | 20.10 | 20.42 | -0.05 | -0.24% | 20.10 | 20.61 | 19480 | 3984 | 0.37% |
| 2025-01-08 | 20.62 | 20.47 | -0.13 | -0.63% | 19.89 | 20.75 | 27305 | 5548 | 0.52% |
| 2025-01-07 | 20.98 | 20.60 | 0.11 | 0.54% | 20.34 | 20.98 | 14760 | 3039 | 0.28% |
| 2025-01-06 | 20.60 | 20.49 | -0.11 | -0.53% | 20.25 | 20.85 | 18440 | 3786 | 0.35% |
| 2025-01-03 | 21.07 | 20.60 | -0.41 | -1.95% | 20.46 | 21.30 | 28303 | 5901 | 0.54% |
| 2025-01-02 | 21.95 | 21.01 | -0.92 | -4.20% | 20.78 | 22.23 | 52820 | 11334 | 1.01% |
| 2024-12-31 | 21.99 | 21.93 | -0.13 | -0.59% | 21.80 | 22.41 | 51881 | 11514 | 0.99% |
| 2024-12-30 | 21.36 | 22.06 | 0.65 | 3.04% | 21.03 | 22.15 | 45916 | 9959 | 0.88% |
| 2024-12-27 | 21.47 | 21.41 | -0.05 | -0.23% | 21.33 | 21.66 | 16696 | 3590 | 0.32% |
| 2024-12-26 | 21.18 | 21.46 | 0.24 | 1.13% | 21.16 | 21.69 | 21256 | 4573 | 0.41% |
| 2024-12-25 | 21.70 | 21.22 | -0.52 | -2.39% | 21.00 | 21.70 | 33415 | 7118 | 0.64% |