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 | 23.24 | 22.60 | -0.97 | -4.12% | 22.50 | 23.30 | 64040 | 14611 | 1.69% |
| 2025-04-02 | 23.42 | 23.57 | 0.55 | 2.39% | 23.13 | 23.87 | 74713 | 17601 | 1.97% |
| 2025-04-01 | 22.80 | 23.02 | 0.32 | 1.41% | 22.69 | 23.15 | 41299 | 9487 | 1.09% |
| 2025-03-31 | 23.10 | 22.70 | -0.25 | -1.09% | 22.32 | 23.25 | 60880 | 13811 | 1.61% |
| 2025-03-28 | 23.75 | 22.95 | -0.80 | -3.37% | 22.72 | 23.76 | 84388 | 19503 | 2.23% |
| 2025-03-27 | 22.93 | 23.75 | 0.76 | 3.31% | 22.80 | 24.20 | 108188 | 25440 | 2.85% |
| 2025-03-26 | 22.88 | 22.99 | 0.24 | 1.05% | 22.81 | 23.36 | 51100 | 11792 | 1.35% |
| 2025-03-25 | 22.92 | 22.75 | -0.06 | -0.26% | 22.46 | 23.18 | 51989 | 11875 | 1.37% |
| 2025-03-24 | 22.50 | 22.81 | 0.09 | 0.40% | 22.35 | 23.17 | 62181 | 14092 | 1.64% |
| 2025-03-21 | 22.90 | 22.72 | -0.19 | -0.83% | 22.62 | 23.14 | 46824 | 10679 | 1.24% |
| 2025-03-20 | 23.03 | 22.91 | -0.27 | -1.16% | 22.80 | 23.39 | 54257 | 12515 | 1.43% |
| 2025-03-19 | 24.10 | 23.18 | -0.95 | -3.94% | 23.04 | 24.20 | 88801 | 20893 | 2.34% |
| 2025-03-18 | 23.87 | 24.13 | 0.43 | 1.81% | 23.76 | 24.66 | 79581 | 19228 | 2.10% |
| 2025-03-17 | 23.55 | 23.70 | 0.17 | 0.72% | 23.30 | 23.99 | 73997 | 17504 | 1.95% |
| 2025-03-14 | 23.01 | 23.53 | 0.23 | 0.99% | 22.80 | 23.77 | 100973 | 23569 | 2.66% |
| 2025-03-13 | 22.97 | 23.30 | 0.30 | 1.30% | 22.67 | 23.50 | 89061 | 20549 | 2.35% |
| 2025-03-12 | 22.71 | 23.00 | 0.62 | 2.77% | 22.68 | 24.11 | 134385 | 31300 | 3.54% |
| 2025-03-11 | 22.01 | 22.38 | 0.16 | 0.72% | 21.75 | 22.45 | 64648 | 14277 | 1.71% |
| 2025-03-10 | 22.50 | 22.22 | -0.27 | -1.20% | 21.95 | 22.70 | 87598 | 19508 | 2.31% |
| 2025-03-07 | 21.40 | 22.49 | 1.05 | 4.90% | 21.35 | 22.70 | 132999 | 29611 | 3.51% |
| 2025-03-06 | 21.82 | 21.44 | -0.26 | -1.20% | 21.40 | 21.85 | 64635 | 13897 | 1.70% |
| 2025-03-05 | 21.30 | 21.70 | 0.33 | 1.54% | 21.18 | 21.79 | 74722 | 16084 | 1.97% |
| 2025-03-04 | 21.03 | 21.37 | 0.22 | 1.04% | 21.02 | 21.58 | 65651 | 13994 | 1.73% |
| 2025-03-03 | 20.42 | 21.15 | 0.60 | 2.92% | 20.42 | 21.60 | 98276 | 20777 | 2.59% |
| 2025-02-28 | 20.83 | 20.55 | -0.27 | -1.30% | 20.41 | 20.95 | 50559 | 10450 | 1.33% |
| 2025-02-27 | 20.72 | 20.82 | 0.13 | 0.63% | 20.52 | 21.15 | 51127 | 10656 | 1.35% |
| 2025-02-26 | 20.71 | 20.69 | 0.21 | 1.03% | 20.48 | 21.20 | 58330 | 12127 | 1.54% |
| 2025-02-25 | 20.39 | 20.48 | -0.35 | -1.68% | 20.36 | 20.76 | 44407 | 9138 | 1.17% |
| 2025-02-24 | 20.73 | 20.83 | 0.10 | 0.48% | 20.49 | 20.98 | 64275 | 13334 | 1.70% |
| 2025-02-21 | 21.04 | 20.73 | -0.38 | -1.80% | 20.64 | 21.24 | 87167 | 18113 | 2.30% |
| 2025-02-20 | 21.55 | 21.11 | -0.63 | -2.90% | 20.95 | 21.65 | 74326 | 15751 | 1.96% |
| 2025-02-19 | 22.11 | 21.74 | -0.02 | -0.09% | 21.25 | 22.23 | 103050 | 22397 | 2.72% |
| 2025-02-18 | 21.28 | 21.76 | 0.36 | 1.68% | 21.15 | 22.33 | 94308 | 20380 | 2.49% |
| 2025-02-17 | 21.18 | 21.40 | 0.14 | 0.66% | 20.81 | 21.42 | 58217 | 12310 | 1.54% |
| 2025-02-14 | 21.42 | 21.26 | -0.16 | -0.75% | 21.12 | 21.80 | 52606 | 11269 | 1.39% |
| 2025-02-13 | 21.60 | 21.42 | -0.16 | -0.74% | 21.21 | 21.69 | 49037 | 10501 | 1.29% |
| 2025-02-12 | 21.38 | 21.58 | 0.20 | 0.94% | 21.37 | 21.88 | 72219 | 15646 | 1.90% |
| 2025-02-11 | 22.01 | 21.38 | -0.54 | -2.46% | 21.33 | 22.04 | 75682 | 16375 | 2.00% |
| 2025-02-10 | 22.00 | 21.92 | -0.06 | -0.27% | 21.51 | 22.18 | 74957 | 16282 | 1.98% |
| 2025-02-07 | 22.58 | 21.98 | -0.62 | -2.74% | 21.80 | 22.58 | 109868 | 24307 | 2.90% |
| 2025-02-06 | 21.57 | 22.60 | 0.89 | 4.10% | 21.45 | 22.66 | 129285 | 28636 | 3.41% |
| 2025-02-05 | 21.30 | 21.71 | 0.80 | 3.83% | 20.56 | 21.78 | 113050 | 24268 | 2.98% |
| 2025-01-27 | 20.96 | 20.91 | -0.03 | -0.14% | 20.73 | 21.26 | 57384 | 12052 | 1.51% |
| 2025-01-24 | 20.50 | 20.94 | 0.38 | 1.85% | 20.35 | 21.10 | 82052 | 17131 | 2.16% |
| 2025-01-23 | 21.25 | 20.56 | -0.44 | -2.10% | 20.56 | 21.36 | 100286 | 20995 | 2.65% |
| 2025-01-22 | 21.36 | 21.00 | -0.38 | -1.78% | 20.76 | 21.37 | 103440 | 21707 | 2.73% |
| 2025-01-21 | 21.99 | 21.38 | -0.35 | -1.61% | 21.02 | 22.49 | 202791 | 43676 | 5.35% |
| 2025-01-20 | 21.73 | 21.73 | 1.98 | 10.03% | 21.73 | 21.73 | 58938 | 12807 | 1.55% |
| 2025-01-17 | 18.95 | 19.75 | 0.65 | 3.40% | 18.92 | 19.75 | 82756 | 16115 | 2.18% |
| 2025-01-16 | 19.50 | 19.10 | -0.28 | -1.44% | 18.90 | 19.67 | 59873 | 11532 | 1.58% |
| 2025-01-15 | 19.60 | 19.38 | -0.29 | -1.47% | 19.12 | 19.81 | 64159 | 12440 | 1.69% |
| 2025-01-14 | 18.99 | 19.67 | 0.81 | 4.29% | 18.56 | 19.75 | 81306 | 15746 | 2.14% |
| 2025-01-13 | 18.61 | 18.86 | -0.10 | -0.53% | 18.47 | 19.11 | 51358 | 9606 | 1.35% |
| 2025-01-10 | 19.80 | 18.96 | -0.84 | -4.24% | 18.94 | 19.95 | 74030 | 14407 | 1.95% |
| 2025-01-09 | 19.45 | 19.80 | 0.10 | 0.51% | 19.32 | 20.50 | 111608 | 22256 | 2.94% |
| 2025-01-08 | 19.07 | 19.70 | 0.42 | 2.18% | 18.46 | 19.98 | 118367 | 22969 | 3.12% |
| 2025-01-07 | 19.20 | 19.28 | 0.08 | 0.42% | 18.49 | 19.42 | 88579 | 16828 | 2.34% |
| 2025-01-06 | 18.00 | 19.20 | 1.13 | 6.25% | 17.70 | 19.88 | 126121 | 23988 | 3.33% |
| 2025-01-03 | 19.39 | 18.07 | -1.12 | -5.84% | 17.91 | 19.39 | 78276 | 14591 | 2.07% |
| 2025-01-02 | 20.58 | 19.19 | -1.14 | -5.61% | 18.97 | 20.84 | 96907 | 19156 | 2.56% |
| 2024-12-31 | 20.50 | 20.33 | -0.17 | -0.83% | 20.21 | 20.85 | 82095 | 16826 | 2.17% |
| 2024-12-30 | 20.86 | 20.50 | -0.45 | -2.15% | 20.41 | 21.20 | 107692 | 22318 | 2.85% |
| 2024-12-27 | 20.68 | 20.95 | 0.92 | 4.59% | 20.48 | 21.88 | 209527 | 44269 | 5.54% |
| 2024-12-26 | 19.28 | 20.03 | 0.99 | 5.20% | 19.15 | 20.23 | 92905 | 18367 | 2.46% |
| 2024-12-25 | 19.75 | 19.04 | -0.80 | -4.03% | 19.00 | 19.84 | 58483 | 11267 | 1.55% |