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 | 22.36 | 22.32 | -0.22 | -0.98% | 21.95 | 22.52 | 13411 | 2980 | 3.35% |
| 2025-04-02 | 22.56 | 22.54 | -0.02 | -0.09% | 22.36 | 22.90 | 12218 | 2766 | 3.05% |
| 2025-04-01 | 22.17 | 22.56 | 0.39 | 1.76% | 22.17 | 23.07 | 16768 | 3794 | 4.19% |
| 2025-03-31 | 22.11 | 22.17 | -0.22 | -0.98% | 21.90 | 22.33 | 13752 | 3040 | 3.44% |
| 2025-03-28 | 22.90 | 22.39 | -0.48 | -2.10% | 22.38 | 23.10 | 16159 | 3660 | 4.04% |
| 2025-03-27 | 23.39 | 22.87 | -0.61 | -2.60% | 22.82 | 23.39 | 22927 | 5261 | 5.73% |
| 2025-03-26 | 22.91 | 23.48 | 0.54 | 2.35% | 22.76 | 23.73 | 28310 | 6599 | 7.08% |
| 2025-03-25 | 23.50 | 22.94 | -0.76 | -3.21% | 22.90 | 23.88 | 33523 | 7810 | 8.38% |
| 2025-03-24 | 24.01 | 23.70 | -0.31 | -1.29% | 23.13 | 24.50 | 39756 | 9451 | 9.94% |
| 2025-03-21 | 23.70 | 24.01 | 0.24 | 1.01% | 23.40 | 24.23 | 36693 | 8769 | 9.17% |
| 2025-03-20 | 23.93 | 23.77 | -0.14 | -0.59% | 23.65 | 24.29 | 26183 | 6255 | 6.55% |
| 2025-03-19 | 23.66 | 23.91 | 0.23 | 0.97% | 23.51 | 24.40 | 43419 | 10384 | 10.85% |
| 2025-03-18 | 23.10 | 23.68 | 0.72 | 3.14% | 23.10 | 23.93 | 40644 | 9569 | 10.16% |
| 2025-03-17 | 23.13 | 22.96 | -0.15 | -0.65% | 22.85 | 23.20 | 15669 | 3594 | 3.92% |
| 2025-03-14 | 23.10 | 23.11 | -0.01 | -0.04% | 22.63 | 23.20 | 22442 | 5157 | 5.61% |
| 2025-03-13 | 23.56 | 23.12 | -0.49 | -2.08% | 22.91 | 23.64 | 20461 | 4738 | 5.12% |
| 2025-03-12 | 23.40 | 23.61 | 0.36 | 1.55% | 23.09 | 23.95 | 30100 | 7099 | 7.53% |
| 2025-03-11 | 22.95 | 23.25 | 0.01 | 0.04% | 22.85 | 23.25 | 16394 | 3772 | 4.10% |
| 2025-03-10 | 22.88 | 23.24 | 0.38 | 1.66% | 22.68 | 23.24 | 24536 | 5644 | 6.13% |
| 2025-03-07 | 23.38 | 22.86 | -0.57 | -2.43% | 22.75 | 23.38 | 27966 | 6427 | 6.99% |
| 2025-03-06 | 23.51 | 23.43 | 0.04 | 0.17% | 23.25 | 23.85 | 32819 | 7706 | 8.20% |
| 2025-03-05 | 23.68 | 23.39 | -0.31 | -1.31% | 23.13 | 23.82 | 23340 | 5454 | 5.84% |
| 2025-03-04 | 22.56 | 23.70 | 0.69 | 3.00% | 22.56 | 23.74 | 40883 | 9558 | 10.22% |
| 2025-03-03 | 23.32 | 23.01 | -0.28 | -1.20% | 22.91 | 23.90 | 42505 | 9937 | 10.63% |
| 2025-02-28 | 23.20 | 23.29 | 0.07 | 0.30% | 23.10 | 24.20 | 42885 | 10053 | 10.72% |
| 2025-02-27 | 23.60 | 23.22 | -0.15 | -0.64% | 22.91 | 23.66 | 30730 | 7148 | 7.68% |
| 2025-02-26 | 22.93 | 23.37 | 0.34 | 1.48% | 22.93 | 23.50 | 27939 | 6507 | 6.98% |
| 2025-02-25 | 22.83 | 23.03 | 0.00 | 0.00% | 22.80 | 23.30 | 34048 | 7863 | 8.51% |
| 2025-02-24 | 22.80 | 23.03 | 0.11 | 0.48% | 22.42 | 23.03 | 34194 | 7754 | 8.55% |
| 2025-02-21 | 22.50 | 22.92 | 0.47 | 2.09% | 22.48 | 23.23 | 42790 | 9815 | 10.70% |
| 2025-02-20 | 22.61 | 22.45 | -0.16 | -0.71% | 22.21 | 22.62 | 24050 | 5391 | 6.01% |
| 2025-02-19 | 22.00 | 22.61 | 0.44 | 1.98% | 21.97 | 22.75 | 35015 | 7855 | 8.75% |
| 2025-02-18 | 22.68 | 22.17 | -0.44 | -1.95% | 22.00 | 23.00 | 39827 | 8991 | 9.96% |
| 2025-02-17 | 21.81 | 22.61 | 0.66 | 3.01% | 21.81 | 22.86 | 40330 | 9085 | 10.08% |
| 2025-02-14 | 21.86 | 21.95 | -0.09 | -0.41% | 21.79 | 22.13 | 18526 | 4067 | 4.63% |
| 2025-02-13 | 22.28 | 22.04 | -0.39 | -1.74% | 22.00 | 22.45 | 25012 | 5547 | 6.25% |
| 2025-02-12 | 21.86 | 22.43 | 0.56 | 2.56% | 21.76 | 22.50 | 40662 | 9039 | 10.17% |
| 2025-02-11 | 21.88 | 21.87 | -0.01 | -0.05% | 21.60 | 21.90 | 16724 | 3642 | 4.18% |
| 2025-02-10 | 21.89 | 21.88 | 0.18 | 0.83% | 21.49 | 21.94 | 24196 | 5256 | 6.05% |
| 2025-02-07 | 21.59 | 21.70 | 0.17 | 0.79% | 21.42 | 21.94 | 28489 | 6199 | 7.12% |
| 2025-02-06 | 21.01 | 21.53 | 0.49 | 2.33% | 20.85 | 21.55 | 22492 | 4774 | 5.62% |
| 2025-02-05 | 21.18 | 21.04 | -0.01 | -0.05% | 20.81 | 21.29 | 18840 | 3950 | 4.71% |
| 2025-01-27 | 21.60 | 21.05 | -0.55 | -2.55% | 20.89 | 21.80 | 22826 | 4842 | 5.71% |
| 2025-01-24 | 21.62 | 21.60 | 0.00 | 0.00% | 21.32 | 21.78 | 20009 | 4319 | 5.00% |
| 2025-01-23 | 21.78 | 21.60 | -0.20 | -0.92% | 21.59 | 22.23 | 27077 | 5934 | 6.77% |
| 2025-01-22 | 21.53 | 21.80 | 0.32 | 1.49% | 21.43 | 22.36 | 38821 | 8510 | 9.71% |
| 2025-01-21 | 21.65 | 21.48 | -0.05 | -0.23% | 21.18 | 21.73 | 18139 | 3881 | 4.53% |
| 2025-01-20 | 20.90 | 21.53 | 0.72 | 3.46% | 20.90 | 21.71 | 34969 | 7495 | 8.74% |
| 2025-01-17 | 21.08 | 20.81 | -0.18 | -0.86% | 20.75 | 21.16 | 20895 | 4371 | 5.22% |
| 2025-01-16 | 21.00 | 20.99 | 0.02 | 0.10% | 20.79 | 21.35 | 20131 | 4238 | 5.03% |
| 2025-01-15 | 21.38 | 20.97 | -0.41 | -1.92% | 20.86 | 21.49 | 20932 | 4410 | 5.23% |
| 2025-01-14 | 20.41 | 21.38 | 1.21 | 6.00% | 20.20 | 21.58 | 34305 | 7211 | 8.58% |
| 2025-01-13 | 20.40 | 20.17 | -0.66 | -3.17% | 19.84 | 20.59 | 23990 | 4841 | 6.00% |
| 2025-01-10 | 22.18 | 20.83 | -1.30 | -5.87% | 20.81 | 22.26 | 36791 | 7900 | 9.20% |
| 2025-01-09 | 21.62 | 22.13 | 0.47 | 2.17% | 21.59 | 22.61 | 41776 | 9316 | 10.44% |
| 2025-01-08 | 21.91 | 21.66 | -0.43 | -1.95% | 20.80 | 22.04 | 36161 | 7778 | 9.04% |
| 2025-01-07 | 21.22 | 22.09 | 0.77 | 3.61% | 21.02 | 22.17 | 41376 | 8949 | 10.34% |
| 2025-01-06 | 21.00 | 21.32 | 0.19 | 0.90% | 20.22 | 21.85 | 34976 | 7410 | 8.74% |
| 2025-01-03 | 22.66 | 21.13 | -1.67 | -7.32% | 21.06 | 22.82 | 56001 | 12191 | 14.00% |
| 2025-01-02 | 23.50 | 22.80 | -0.72 | -3.06% | 22.50 | 23.90 | 51299 | 11954 | 12.82% |
| 2024-12-31 | 24.58 | 23.52 | -1.37 | -5.50% | 23.50 | 25.10 | 71448 | 17127 | 17.86% |
| 2024-12-30 | 24.41 | 24.89 | 0.49 | 2.01% | 24.02 | 25.29 | 91714 | 22838 | 22.93% |
| 2024-12-27 | 24.55 | 24.40 | -0.38 | -1.53% | 24.30 | 25.04 | 72672 | 17906 | 18.17% |
| 2024-12-26 | 23.99 | 24.78 | 0.51 | 2.10% | 23.66 | 25.30 | 86185 | 21187 | 21.55% |