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 | 23.30 | 22.14 | -1.06 | -4.57% | 22.07 | 23.49 | 38465 | 8657 | 2.33% |
| 2025-04-02 | 23.08 | 23.20 | 0.50 | 2.20% | 23.08 | 23.99 | 32591 | 7641 | 1.98% |
| 2025-04-01 | 23.17 | 22.70 | -0.47 | -2.03% | 22.66 | 23.44 | 27029 | 6172 | 1.64% |
| 2025-03-31 | 23.00 | 23.17 | -0.14 | -0.60% | 22.70 | 23.31 | 21402 | 4921 | 1.30% |
| 2025-03-28 | 23.65 | 23.31 | -0.52 | -2.18% | 23.30 | 23.99 | 25148 | 5920 | 1.53% |
| 2025-03-27 | 24.58 | 23.83 | -0.70 | -2.85% | 23.78 | 24.63 | 22989 | 5540 | 1.40% |
| 2025-03-26 | 24.05 | 24.53 | 0.47 | 1.95% | 23.50 | 24.65 | 29773 | 7259 | 1.81% |
| 2025-03-25 | 24.30 | 24.06 | -0.32 | -1.31% | 23.55 | 24.55 | 37447 | 8982 | 2.27% |
| 2025-03-24 | 25.05 | 24.38 | -1.02 | -4.02% | 24.00 | 25.39 | 47400 | 11531 | 2.88% |
| 2025-03-21 | 25.13 | 25.40 | 0.18 | 0.71% | 24.81 | 25.96 | 61298 | 15510 | 3.72% |
| 2025-03-20 | 26.16 | 25.22 | -0.94 | -3.59% | 25.20 | 26.20 | 62357 | 15863 | 3.79% |
| 2025-03-19 | 25.58 | 26.16 | 0.58 | 2.27% | 25.38 | 27.00 | 136070 | 35451 | 8.26% |
| 2025-03-18 | 23.86 | 25.58 | 2.33 | 10.02% | 23.85 | 25.58 | 98539 | 25030 | 5.98% |
| 2025-03-17 | 23.40 | 23.25 | -0.12 | -0.51% | 23.01 | 23.49 | 18959 | 4396 | 1.15% |
| 2025-03-14 | 23.68 | 23.37 | 0.00 | 0.00% | 22.82 | 23.68 | 27440 | 6380 | 1.67% |
| 2025-03-13 | 23.21 | 23.37 | -0.09 | -0.38% | 22.82 | 24.00 | 44882 | 10522 | 2.72% |
| 2025-03-12 | 23.00 | 23.46 | 0.72 | 3.17% | 22.82 | 23.90 | 41242 | 9598 | 2.50% |
| 2025-03-11 | 22.83 | 22.74 | -0.32 | -1.39% | 22.44 | 22.97 | 18521 | 4208 | 1.12% |
| 2025-03-10 | 22.72 | 23.06 | 0.23 | 1.01% | 22.56 | 23.29 | 31235 | 7173 | 1.90% |
| 2025-03-07 | 22.58 | 22.83 | -0.12 | -0.52% | 22.41 | 23.28 | 42924 | 9825 | 2.61% |
| 2025-03-06 | 22.00 | 22.95 | 0.96 | 4.37% | 21.84 | 23.45 | 71400 | 16332 | 4.33% |
| 2025-03-05 | 21.87 | 21.99 | 0.09 | 0.41% | 21.83 | 22.30 | 19253 | 4233 | 1.17% |
| 2025-03-04 | 21.43 | 21.90 | 0.26 | 1.20% | 21.21 | 22.25 | 31664 | 6905 | 1.92% |
| 2025-03-03 | 21.57 | 21.64 | -0.08 | -0.37% | 21.39 | 22.28 | 35718 | 7774 | 2.17% |
| 2025-02-28 | 22.65 | 21.72 | -0.72 | -3.21% | 21.58 | 23.38 | 56765 | 12627 | 3.45% |
| 2025-02-27 | 24.45 | 22.44 | -0.33 | -1.45% | 22.16 | 24.45 | 101765 | 23479 | 6.18% |
| 2025-02-26 | 20.76 | 22.77 | 2.07 | 10.00% | 20.76 | 22.77 | 68906 | 15274 | 4.18% |
| 2025-02-25 | 20.67 | 20.70 | -0.32 | -1.52% | 20.58 | 20.96 | 19131 | 3971 | 1.16% |
| 2025-02-24 | 20.60 | 21.02 | 0.61 | 2.99% | 20.50 | 21.20 | 50453 | 10493 | 3.06% |
| 2025-02-21 | 19.85 | 20.41 | 0.46 | 2.31% | 19.75 | 20.47 | 23871 | 4781 | 1.45% |
| 2025-02-20 | 20.30 | 19.95 | 0.07 | 0.35% | 19.85 | 20.30 | 12610 | 2526 | 0.77% |
| 2025-02-19 | 19.66 | 19.88 | 0.22 | 1.12% | 19.51 | 19.89 | 9076 | 1795 | 0.55% |
| 2025-02-18 | 19.90 | 19.66 | -0.23 | -1.16% | 19.51 | 20.00 | 8290 | 1640 | 0.50% |
| 2025-02-17 | 19.90 | 19.89 | 0.06 | 0.30% | 19.70 | 19.98 | 5881 | 1165 | 0.36% |
| 2025-02-14 | 19.81 | 19.83 | 0.00 | 0.00% | 19.66 | 19.97 | 8248 | 1635 | 0.50% |
| 2025-02-13 | 20.08 | 19.83 | -0.31 | -1.54% | 19.82 | 20.13 | 9947 | 1982 | 0.60% |
| 2025-02-12 | 20.11 | 20.14 | 0.07 | 0.35% | 19.95 | 20.29 | 10636 | 2142 | 0.65% |
| 2025-02-11 | 20.20 | 20.07 | -0.12 | -0.59% | 19.95 | 20.20 | 9853 | 1974 | 0.60% |
| 2025-02-10 | 20.40 | 20.19 | -0.29 | -1.42% | 19.99 | 20.64 | 19466 | 3937 | 1.18% |
| 2025-02-07 | 20.32 | 20.48 | 0.16 | 0.79% | 20.29 | 20.84 | 14789 | 3031 | 0.90% |
| 2025-02-06 | 20.40 | 20.32 | -0.08 | -0.39% | 20.13 | 20.63 | 12591 | 2558 | 0.76% |
| 2025-02-05 | 20.12 | 20.40 | 0.27 | 1.34% | 20.00 | 20.48 | 11190 | 2261 | 0.68% |
| 2025-01-27 | 20.50 | 20.13 | -0.37 | -1.80% | 19.88 | 20.60 | 11359 | 2288 | 0.69% |
| 2025-01-24 | 20.58 | 20.50 | -0.08 | -0.39% | 20.23 | 20.64 | 10362 | 2117 | 0.63% |
| 2025-01-23 | 20.10 | 20.58 | 0.71 | 3.57% | 19.90 | 20.96 | 18638 | 3832 | 1.13% |
| 2025-01-22 | 19.92 | 19.87 | -0.13 | -0.65% | 19.80 | 20.15 | 5929 | 1182 | 0.36% |
| 2025-01-21 | 20.50 | 20.00 | -0.36 | -1.77% | 19.97 | 20.60 | 8807 | 1776 | 0.53% |
| 2025-01-20 | 20.33 | 20.36 | 0.06 | 0.30% | 20.17 | 20.50 | 6020 | 1226 | 0.37% |
| 2025-01-17 | 20.27 | 20.30 | 0.17 | 0.84% | 20.00 | 20.79 | 9901 | 2012 | 0.60% |
| 2025-01-16 | 19.65 | 20.13 | 0.47 | 2.39% | 19.62 | 20.30 | 11608 | 2312 | 0.70% |
| 2025-01-15 | 19.60 | 19.66 | 0.02 | 0.10% | 19.42 | 19.88 | 6210 | 1221 | 0.38% |
| 2025-01-14 | 19.26 | 19.64 | 0.53 | 2.77% | 19.10 | 19.65 | 8591 | 1667 | 0.52% |
| 2025-01-13 | 19.11 | 19.11 | -0.15 | -0.78% | 18.50 | 19.36 | 10002 | 1897 | 0.61% |
| 2025-01-10 | 19.57 | 19.26 | -0.33 | -1.68% | 19.21 | 19.77 | 10681 | 2076 | 0.65% |
| 2025-01-09 | 20.35 | 19.59 | -0.75 | -3.69% | 19.43 | 20.35 | 18998 | 3760 | 1.15% |
| 2025-01-08 | 20.39 | 20.34 | 0.03 | 0.15% | 19.73 | 20.44 | 13229 | 2654 | 0.80% |
| 2025-01-07 | 19.77 | 20.31 | 0.67 | 3.41% | 19.28 | 20.32 | 18239 | 3654 | 1.11% |
| 2025-01-06 | 19.53 | 19.64 | 0.21 | 1.08% | 19.26 | 19.78 | 5950 | 1161 | 0.36% |
| 2025-01-03 | 19.82 | 19.43 | -0.46 | -2.31% | 19.22 | 20.08 | 9289 | 1819 | 0.56% |
| 2025-01-02 | 20.05 | 19.89 | -0.16 | -0.80% | 19.76 | 20.33 | 9401 | 1880 | 0.56% |
| 2024-12-31 | 20.36 | 20.05 | -0.13 | -0.64% | 19.98 | 20.36 | 6053 | 1218 | 0.36% |
| 2024-12-30 | 20.24 | 20.18 | -0.34 | -1.66% | 20.15 | 20.51 | 4896 | 993 | 0.29% |
| 2024-12-27 | 20.24 | 20.52 | -0.03 | -0.15% | 20.24 | 20.70 | 10098 | 2066 | 0.61% |
| 2024-12-26 | 19.74 | 20.55 | 0.81 | 4.10% | 19.73 | 20.58 | 10370 | 2109 | 0.62% |