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 | 22.35 | -0.38 | -1.67% | 22.11 | 22.82 | 14509 | 3256 | 3.58% |
| 2025-04-02 | 22.45 | 22.73 | 0.42 | 1.88% | 22.16 | 23.58 | 21178 | 4862 | 5.23% |
| 2025-04-01 | 22.20 | 22.31 | 0.16 | 0.72% | 22.20 | 22.60 | 9970 | 2234 | 2.46% |
| 2025-03-31 | 22.65 | 22.15 | -0.51 | -2.25% | 21.74 | 22.78 | 15906 | 3513 | 3.93% |
| 2025-03-28 | 23.18 | 22.66 | -0.52 | -2.24% | 22.60 | 23.44 | 13258 | 3045 | 3.27% |
| 2025-03-27 | 23.45 | 23.18 | -0.41 | -1.74% | 22.97 | 23.68 | 17273 | 4016 | 4.26% |
| 2025-03-26 | 22.66 | 23.59 | 0.54 | 2.34% | 22.66 | 23.89 | 24175 | 5713 | 5.97% |
| 2025-03-25 | 23.00 | 23.05 | 0.05 | 0.22% | 22.81 | 23.52 | 19220 | 4454 | 4.74% |
| 2025-03-24 | 23.99 | 23.00 | -0.96 | -4.01% | 22.44 | 24.08 | 34560 | 7988 | 8.53% |
| 2025-03-21 | 24.24 | 23.96 | -0.37 | -1.52% | 23.79 | 25.08 | 39053 | 9485 | 9.64% |
| 2025-03-20 | 23.93 | 24.33 | 0.37 | 1.54% | 23.83 | 24.64 | 36614 | 8903 | 9.04% |
| 2025-03-19 | 23.66 | 23.96 | 0.20 | 0.84% | 23.57 | 24.29 | 34547 | 8256 | 8.53% |
| 2025-03-18 | 23.73 | 23.76 | 0.06 | 0.25% | 23.45 | 23.83 | 21783 | 5147 | 5.38% |
| 2025-03-17 | 23.48 | 23.70 | 0.14 | 0.59% | 23.23 | 23.74 | 25471 | 5986 | 6.29% |
| 2025-03-14 | 23.86 | 23.56 | -0.19 | -0.80% | 23.05 | 24.00 | 35893 | 8383 | 8.86% |
| 2025-03-13 | 24.62 | 23.75 | -0.73 | -2.98% | 23.52 | 24.86 | 50661 | 12150 | 12.50% |
| 2025-03-12 | 24.68 | 24.48 | 0.03 | 0.12% | 24.07 | 25.91 | 92923 | 23087 | 22.93% |
| 2025-03-11 | 23.46 | 24.45 | 0.83 | 3.51% | 23.24 | 24.60 | 76664 | 18559 | 18.92% |
| 2025-03-10 | 23.36 | 23.62 | 0.26 | 1.11% | 23.32 | 23.99 | 23006 | 5444 | 5.68% |
| 2025-03-07 | 23.50 | 23.36 | 0.00 | 0.00% | 23.21 | 24.11 | 32982 | 7782 | 8.14% |
| 2025-03-06 | 22.85 | 23.36 | 0.51 | 2.23% | 22.81 | 23.36 | 28233 | 6540 | 6.97% |
| 2025-03-05 | 22.70 | 22.85 | 0.07 | 0.31% | 22.52 | 22.95 | 11382 | 2584 | 2.81% |
| 2025-03-04 | 22.03 | 22.78 | 0.57 | 2.57% | 22.03 | 23.45 | 20957 | 4781 | 5.17% |
| 2025-03-03 | 22.32 | 22.21 | 0.02 | 0.09% | 22.06 | 22.57 | 10115 | 2260 | 2.50% |
| 2025-02-28 | 23.01 | 22.19 | -0.87 | -3.77% | 22.15 | 23.01 | 14474 | 3262 | 3.57% |
| 2025-02-27 | 23.23 | 23.06 | -0.11 | -0.47% | 22.65 | 23.23 | 16880 | 3874 | 4.17% |
| 2025-02-26 | 23.10 | 23.17 | 0.14 | 0.61% | 22.98 | 23.40 | 21825 | 5065 | 5.39% |
| 2025-02-25 | 23.18 | 23.03 | -0.29 | -1.24% | 22.88 | 23.58 | 31011 | 7158 | 7.65% |
| 2025-02-24 | 22.37 | 23.32 | 0.79 | 3.51% | 22.35 | 23.38 | 35070 | 8063 | 8.66% |
| 2025-02-21 | 22.70 | 22.53 | -0.17 | -0.75% | 22.50 | 22.80 | 16919 | 3827 | 4.18% |
| 2025-02-20 | 22.77 | 22.70 | -0.07 | -0.31% | 22.55 | 22.97 | 13733 | 3112 | 3.39% |
| 2025-02-19 | 22.11 | 22.77 | 0.45 | 2.02% | 22.11 | 22.77 | 20042 | 4528 | 4.95% |
| 2025-02-18 | 22.43 | 22.32 | -0.08 | -0.36% | 22.23 | 22.98 | 21545 | 4862 | 5.32% |
| 2025-02-17 | 22.17 | 22.40 | 0.23 | 1.04% | 22.07 | 22.41 | 12080 | 2687 | 2.98% |
| 2025-02-14 | 22.01 | 22.17 | 0.16 | 0.73% | 22.00 | 22.80 | 16341 | 3658 | 4.03% |
| 2025-02-13 | 22.15 | 22.01 | -0.25 | -1.12% | 21.95 | 22.32 | 9928 | 2196 | 2.45% |
| 2025-02-12 | 22.43 | 22.26 | -0.17 | -0.76% | 22.10 | 22.43 | 12494 | 2778 | 3.08% |
| 2025-02-11 | 22.58 | 22.43 | -0.17 | -0.75% | 22.30 | 22.65 | 11478 | 2571 | 2.83% |
| 2025-02-10 | 22.55 | 22.60 | 0.06 | 0.27% | 22.23 | 22.88 | 16016 | 3597 | 3.95% |
| 2025-02-07 | 22.48 | 22.54 | 0.09 | 0.40% | 22.20 | 22.80 | 21336 | 4815 | 5.27% |
| 2025-02-06 | 21.82 | 22.45 | 0.65 | 2.98% | 21.65 | 22.56 | 16244 | 3598 | 4.01% |
| 2025-02-05 | 21.72 | 21.80 | 0.07 | 0.32% | 21.60 | 21.99 | 7942 | 1725 | 1.96% |
| 2025-01-27 | 22.42 | 21.73 | -0.60 | -2.69% | 21.73 | 22.51 | 11992 | 2643 | 2.96% |
| 2025-01-24 | 21.71 | 22.33 | 0.53 | 2.43% | 21.59 | 22.52 | 22170 | 4889 | 5.47% |
| 2025-01-23 | 21.98 | 21.80 | 0.02 | 0.09% | 21.79 | 22.35 | 16757 | 3689 | 4.14% |
| 2025-01-22 | 22.00 | 21.78 | -0.31 | -1.40% | 21.60 | 22.08 | 13035 | 2841 | 3.22% |
| 2025-01-21 | 21.95 | 22.09 | 0.03 | 0.14% | 21.52 | 22.18 | 29930 | 6542 | 7.39% |
| 2025-01-20 | 21.15 | 22.06 | 1.01 | 4.80% | 21.03 | 23.16 | 44802 | 10071 | 11.06% |
| 2025-01-17 | 21.16 | 21.05 | -0.10 | -0.47% | 20.89 | 21.20 | 5595 | 1177 | 1.38% |
| 2025-01-16 | 21.18 | 21.15 | -0.07 | -0.33% | 21.05 | 21.56 | 6821 | 1449 | 1.68% |
| 2025-01-15 | 21.34 | 21.22 | -0.13 | -0.61% | 21.19 | 21.44 | 5353 | 1139 | 1.32% |
| 2025-01-14 | 20.58 | 21.35 | 0.77 | 3.74% | 20.58 | 21.38 | 8991 | 1898 | 2.22% |
| 2025-01-13 | 20.21 | 20.58 | 0.22 | 1.08% | 19.81 | 20.64 | 6253 | 1269 | 1.54% |
| 2025-01-10 | 20.89 | 20.36 | -0.54 | -2.58% | 20.35 | 21.07 | 5736 | 1184 | 1.42% |
| 2025-01-09 | 20.90 | 20.90 | -0.07 | -0.33% | 20.80 | 21.08 | 5303 | 1111 | 1.31% |
| 2025-01-08 | 20.98 | 20.97 | -0.01 | -0.05% | 20.45 | 21.06 | 6571 | 1365 | 1.62% |
| 2025-01-07 | 20.85 | 20.98 | 0.13 | 0.62% | 20.68 | 21.13 | 5908 | 1235 | 1.46% |
| 2025-01-06 | 20.83 | 20.85 | -0.09 | -0.43% | 20.55 | 21.28 | 6852 | 1433 | 1.69% |
| 2025-01-03 | 21.93 | 20.94 | -0.98 | -4.47% | 20.79 | 22.10 | 9744 | 2079 | 2.40% |
| 2025-01-02 | 22.36 | 21.92 | -0.50 | -2.23% | 21.68 | 22.66 | 12125 | 2696 | 2.99% |
| 2024-12-31 | 22.44 | 22.42 | -0.03 | -0.13% | 22.00 | 23.01 | 12938 | 2903 | 3.19% |
| 2024-12-30 | 22.34 | 22.45 | 0.02 | 0.09% | 22.03 | 22.52 | 7021 | 1568 | 1.73% |
| 2024-12-27 | 22.39 | 22.43 | 0.04 | 0.18% | 22.25 | 22.75 | 7212 | 1621 | 1.78% |
| 2024-12-26 | 22.10 | 22.39 | 0.29 | 1.31% | 22.10 | 22.55 | 8556 | 1917 | 2.11% |
| 2024-12-25 | 22.68 | 22.10 | -0.58 | -2.56% | 22.05 | 22.77 | 11147 | 2482 | 2.75% |