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 | 22.00 | 22.36 | 0.19 | 0.86% | 21.71 | 23.80 | 29078 | 6643 | 2.41% |
| 2025-04-02 | 22.05 | 22.17 | 0.09 | 0.41% | 22.01 | 22.49 | 8651 | 1928 | 0.72% |
| 2025-04-01 | 21.80 | 22.08 | 0.39 | 1.80% | 21.79 | 22.32 | 11213 | 2482 | 0.93% |
| 2025-03-31 | 22.13 | 21.69 | -0.50 | -2.25% | 21.42 | 22.15 | 14753 | 3196 | 1.22% |
| 2025-03-28 | 22.56 | 22.19 | -0.49 | -2.16% | 22.13 | 22.79 | 14749 | 3297 | 1.22% |
| 2025-03-27 | 23.01 | 22.68 | -0.45 | -1.95% | 22.43 | 23.07 | 12675 | 2873 | 1.05% |
| 2025-03-26 | 22.69 | 23.13 | 0.47 | 2.07% | 22.55 | 23.33 | 16672 | 3855 | 1.38% |
| 2025-03-25 | 22.45 | 22.66 | 0.22 | 0.98% | 22.31 | 22.91 | 13613 | 3079 | 1.13% |
| 2025-03-24 | 23.76 | 22.44 | -1.07 | -4.55% | 22.11 | 23.79 | 21750 | 4951 | 1.80% |
| 2025-03-21 | 24.12 | 23.51 | -0.41 | -1.71% | 23.36 | 24.12 | 12348 | 2911 | 1.02% |
| 2025-03-20 | 23.99 | 23.92 | 0.15 | 0.63% | 23.68 | 24.12 | 12021 | 2876 | 1.00% |
| 2025-03-19 | 23.89 | 23.77 | -0.07 | -0.29% | 23.65 | 23.89 | 9033 | 2146 | 0.75% |
| 2025-03-18 | 23.93 | 23.84 | 0.04 | 0.17% | 23.62 | 23.93 | 11149 | 2648 | 0.92% |
| 2025-03-17 | 23.77 | 23.80 | 0.20 | 0.85% | 23.58 | 23.94 | 15111 | 3590 | 1.25% |
| 2025-03-14 | 23.06 | 23.60 | 0.67 | 2.92% | 22.94 | 23.65 | 21562 | 5045 | 1.79% |
| 2025-03-13 | 23.20 | 22.93 | -0.27 | -1.16% | 22.59 | 23.30 | 17045 | 3885 | 1.41% |
| 2025-03-12 | 23.50 | 23.20 | -0.30 | -1.28% | 23.15 | 23.60 | 10927 | 2545 | 0.91% |
| 2025-03-11 | 23.35 | 23.50 | 0.15 | 0.64% | 23.14 | 23.50 | 8783 | 2047 | 0.73% |
| 2025-03-10 | 23.31 | 23.35 | 0.05 | 0.21% | 23.16 | 23.70 | 11908 | 2777 | 0.99% |
| 2025-03-07 | 23.33 | 23.30 | -0.03 | -0.13% | 23.13 | 23.50 | 8283 | 1926 | 0.69% |
| 2025-03-06 | 22.98 | 23.33 | 0.41 | 1.79% | 22.98 | 23.40 | 11813 | 2748 | 0.98% |
| 2025-03-05 | 23.12 | 22.92 | -0.15 | -0.65% | 22.60 | 23.13 | 10590 | 2411 | 0.88% |
| 2025-03-04 | 22.86 | 23.07 | 0.21 | 0.92% | 22.63 | 23.13 | 6973 | 1604 | 0.58% |
| 2025-03-03 | 22.76 | 22.86 | 0.11 | 0.48% | 22.75 | 23.22 | 10783 | 2483 | 0.89% |
| 2025-02-28 | 23.67 | 22.75 | -0.90 | -3.81% | 22.70 | 23.69 | 18638 | 4311 | 1.54% |
| 2025-02-27 | 23.42 | 23.65 | 0.25 | 1.07% | 23.14 | 23.65 | 16965 | 3974 | 1.41% |
| 2025-02-26 | 22.91 | 23.40 | 0.52 | 2.27% | 22.91 | 23.41 | 14309 | 3322 | 1.19% |
| 2025-02-25 | 22.93 | 22.88 | -0.12 | -0.52% | 22.66 | 23.33 | 10148 | 2332 | 0.84% |
| 2025-02-24 | 22.81 | 23.00 | 0.31 | 1.37% | 22.55 | 23.05 | 13587 | 3106 | 1.13% |
| 2025-02-21 | 22.86 | 22.69 | -0.17 | -0.74% | 22.50 | 22.96 | 10386 | 2355 | 0.86% |
| 2025-02-20 | 22.80 | 22.86 | 0.06 | 0.26% | 22.72 | 22.95 | 9818 | 2244 | 0.81% |
| 2025-02-19 | 22.50 | 22.80 | 0.59 | 2.66% | 22.27 | 22.89 | 14910 | 3387 | 1.24% |
| 2025-02-18 | 22.76 | 22.21 | -0.55 | -2.42% | 22.12 | 22.81 | 12682 | 2854 | 1.05% |
| 2025-02-17 | 22.95 | 22.76 | 0.13 | 0.57% | 22.58 | 22.95 | 13711 | 3117 | 1.14% |
| 2025-02-14 | 22.67 | 22.63 | -0.04 | -0.18% | 22.37 | 22.92 | 9562 | 2174 | 0.79% |
| 2025-02-13 | 22.88 | 22.67 | -0.22 | -0.96% | 22.52 | 23.00 | 11774 | 2675 | 0.98% |
| 2025-02-12 | 23.18 | 22.89 | -0.08 | -0.35% | 22.76 | 23.18 | 13183 | 3018 | 1.09% |
| 2025-02-11 | 23.29 | 22.97 | -0.19 | -0.82% | 22.79 | 23.29 | 7396 | 1696 | 0.61% |
| 2025-02-10 | 22.95 | 23.16 | 0.32 | 1.40% | 22.70 | 23.20 | 11534 | 2644 | 0.96% |
| 2025-02-07 | 22.71 | 22.84 | 0.13 | 0.57% | 22.50 | 22.98 | 12254 | 2796 | 1.02% |
| 2025-02-06 | 22.12 | 22.71 | 0.49 | 2.21% | 22.12 | 22.88 | 11522 | 2600 | 0.95% |
| 2025-02-05 | 22.38 | 22.22 | 0.06 | 0.27% | 22.02 | 22.48 | 8415 | 1871 | 0.70% |
| 2025-01-27 | 22.38 | 22.16 | -0.10 | -0.45% | 22.00 | 22.67 | 8229 | 1843 | 0.68% |
| 2025-01-24 | 22.06 | 22.26 | 0.24 | 1.09% | 21.84 | 22.45 | 11725 | 2601 | 0.97% |
| 2025-01-23 | 22.29 | 22.02 | 0.08 | 0.36% | 21.91 | 22.44 | 8186 | 1819 | 0.68% |
| 2025-01-22 | 22.19 | 21.94 | -0.27 | -1.22% | 21.86 | 22.22 | 6736 | 1480 | 0.56% |
| 2025-01-21 | 22.44 | 22.21 | -0.11 | -0.49% | 21.80 | 22.48 | 7936 | 1754 | 0.66% |
| 2025-01-20 | 22.10 | 22.32 | 0.35 | 1.59% | 22.01 | 22.48 | 7790 | 1737 | 0.65% |
| 2025-01-17 | 21.79 | 21.97 | 0.13 | 0.60% | 21.60 | 22.08 | 5740 | 1258 | 0.48% |
| 2025-01-16 | 22.06 | 21.84 | -0.15 | -0.68% | 21.63 | 22.35 | 7468 | 1641 | 0.62% |
| 2025-01-15 | 21.97 | 21.99 | 0.02 | 0.09% | 21.75 | 22.12 | 7445 | 1631 | 0.62% |
| 2025-01-14 | 21.17 | 21.97 | 1.00 | 4.77% | 21.08 | 21.97 | 9457 | 2050 | 0.78% |
| 2025-01-13 | 20.66 | 20.97 | 0.02 | 0.10% | 20.32 | 21.14 | 7850 | 1631 | 0.65% |
| 2025-01-10 | 22.00 | 20.95 | -1.02 | -4.64% | 20.93 | 22.14 | 11280 | 2427 | 0.93% |
| 2025-01-09 | 21.67 | 21.97 | -0.12 | -0.54% | 21.67 | 22.35 | 8169 | 1799 | 0.68% |
| 2025-01-08 | 21.73 | 22.09 | 0.24 | 1.10% | 21.38 | 22.40 | 11317 | 2483 | 0.94% |
| 2025-01-07 | 21.65 | 21.85 | 0.24 | 1.11% | 21.53 | 22.15 | 9682 | 2107 | 0.80% |
| 2025-01-06 | 21.62 | 21.61 | -0.16 | -0.73% | 21.01 | 22.18 | 15560 | 3361 | 1.29% |
| 2025-01-03 | 23.28 | 21.77 | -1.56 | -6.69% | 21.72 | 23.39 | 23876 | 5328 | 1.98% |
| 2025-01-02 | 22.95 | 23.33 | 0.29 | 1.26% | 22.71 | 24.10 | 24640 | 5747 | 2.04% |
| 2024-12-31 | 22.90 | 23.04 | 0.14 | 0.61% | 22.81 | 23.49 | 18026 | 4189 | 1.49% |
| 2024-12-30 | 23.00 | 22.90 | -0.21 | -0.91% | 22.53 | 23.15 | 12249 | 2802 | 1.01% |
| 2024-12-27 | 22.91 | 23.11 | 0.20 | 0.87% | 22.82 | 23.43 | 11259 | 2615 | 0.93% |
| 2024-12-26 | 22.46 | 22.91 | 0.26 | 1.15% | 22.44 | 23.07 | 7873 | 1800 | 0.65% |
| 2024-12-25 | 22.90 | 22.65 | -0.60 | -2.58% | 22.17 | 23.24 | 16311 | 3688 | 1.35% |