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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 21.55 | 21.04 | -2.34 | -10.01% | 21.04 | 22.00 | 34022 | 7214 | 2.38% |
| 2025-04-03 | 24.00 | 23.38 | -1.32 | -5.34% | 23.12 | 24.49 | 46268 | 10973 | 3.24% |
| 2025-04-02 | 24.23 | 24.70 | 0.22 | 0.90% | 24.23 | 25.07 | 28469 | 7040 | 1.99% |
| 2025-04-01 | 24.40 | 24.48 | 0.14 | 0.58% | 24.29 | 24.82 | 25688 | 6305 | 1.80% |
| 2025-03-31 | 24.16 | 24.34 | -0.11 | -0.45% | 23.66 | 24.43 | 36095 | 8664 | 2.53% |
| 2025-03-28 | 24.67 | 24.45 | -0.34 | -1.37% | 24.25 | 25.09 | 31230 | 7651 | 2.19% |
| 2025-03-27 | 25.49 | 24.79 | -0.89 | -3.47% | 24.62 | 25.49 | 44621 | 11138 | 3.12% |
| 2025-03-26 | 24.39 | 25.68 | 1.38 | 5.68% | 24.10 | 26.30 | 76000 | 19332 | 5.32% |
| 2025-03-25 | 24.73 | 24.30 | -0.41 | -1.66% | 24.06 | 24.95 | 39413 | 9641 | 2.76% |
| 2025-03-24 | 25.46 | 24.71 | -0.81 | -3.17% | 24.00 | 25.69 | 62378 | 15481 | 4.36% |
| 2025-03-21 | 25.82 | 25.52 | -0.74 | -2.82% | 25.50 | 26.98 | 76303 | 19841 | 5.34% |
| 2025-03-20 | 25.82 | 26.26 | 0.82 | 3.22% | 25.40 | 26.60 | 109455 | 28396 | 7.66% |
| 2025-03-19 | 26.95 | 25.44 | -0.64 | -2.45% | 25.36 | 27.50 | 159065 | 41656 | 11.13% |
| 2025-03-18 | 25.06 | 26.08 | 2.37 | 10.00% | 25.06 | 26.08 | 34512 | 8925 | 2.41% |
| 2025-03-17 | 23.73 | 23.71 | -0.08 | -0.34% | 23.64 | 23.95 | 22553 | 5358 | 1.58% |
| 2025-03-14 | 23.29 | 23.79 | 0.39 | 1.67% | 22.93 | 23.80 | 34190 | 8049 | 2.39% |
| 2025-03-13 | 23.60 | 23.40 | -0.20 | -0.85% | 22.99 | 23.69 | 27702 | 6457 | 1.94% |
| 2025-03-12 | 23.60 | 23.60 | 0.01 | 0.04% | 23.35 | 23.80 | 33519 | 7910 | 2.35% |
| 2025-03-11 | 23.30 | 23.59 | 0.29 | 1.24% | 23.05 | 23.96 | 42913 | 10087 | 3.00% |
| 2025-03-10 | 22.98 | 23.30 | 0.37 | 1.61% | 22.93 | 23.43 | 27299 | 6340 | 1.91% |
| 2025-03-07 | 22.85 | 22.93 | 0.01 | 0.04% | 22.71 | 23.16 | 23300 | 5344 | 1.63% |
| 2025-03-06 | 22.54 | 22.92 | 0.51 | 2.28% | 22.48 | 23.18 | 30128 | 6873 | 2.11% |
| 2025-03-05 | 22.00 | 22.41 | 0.25 | 1.13% | 21.86 | 22.44 | 19203 | 4263 | 1.34% |
| 2025-03-04 | 21.43 | 22.16 | 0.64 | 2.97% | 21.33 | 22.16 | 18869 | 4125 | 1.32% |
| 2025-03-03 | 21.70 | 21.52 | 0.09 | 0.42% | 21.24 | 21.89 | 19751 | 4271 | 1.38% |
| 2025-02-28 | 22.30 | 21.43 | -1.06 | -4.71% | 21.34 | 22.43 | 26936 | 5869 | 1.88% |
| 2025-02-27 | 22.67 | 22.49 | -0.16 | -0.71% | 21.91 | 22.75 | 34173 | 7626 | 2.39% |
| 2025-02-26 | 22.50 | 22.65 | 0.15 | 0.67% | 22.49 | 22.89 | 28556 | 6464 | 2.00% |
| 2025-02-25 | 22.45 | 22.50 | -0.20 | -0.88% | 22.38 | 22.85 | 29478 | 6668 | 2.06% |
| 2025-02-24 | 23.20 | 22.70 | -0.51 | -2.20% | 22.50 | 23.20 | 40693 | 9232 | 2.85% |
| 2025-02-21 | 23.26 | 23.21 | -0.06 | -0.26% | 22.96 | 23.39 | 44451 | 10311 | 3.11% |
| 2025-02-20 | 22.91 | 23.27 | 0.36 | 1.57% | 22.75 | 23.31 | 46146 | 10673 | 3.23% |
| 2025-02-19 | 22.35 | 22.91 | 0.64 | 2.87% | 22.26 | 22.95 | 41361 | 9363 | 2.89% |
| 2025-02-18 | 22.85 | 22.27 | -0.60 | -2.62% | 22.17 | 23.19 | 50523 | 11501 | 3.53% |
| 2025-02-17 | 22.26 | 22.87 | 0.71 | 3.20% | 22.18 | 23.08 | 59612 | 13557 | 4.17% |
| 2025-02-14 | 22.01 | 22.16 | 0.15 | 0.68% | 21.98 | 22.30 | 24522 | 5440 | 1.72% |
| 2025-02-13 | 22.56 | 22.01 | -0.57 | -2.52% | 21.93 | 22.56 | 32998 | 7323 | 2.31% |
| 2025-02-12 | 22.37 | 22.58 | 0.10 | 0.44% | 22.23 | 22.64 | 38153 | 8576 | 2.67% |
| 2025-02-11 | 22.64 | 22.48 | -0.09 | -0.40% | 22.25 | 22.66 | 38991 | 8765 | 2.73% |
| 2025-02-10 | 22.40 | 22.57 | 0.18 | 0.80% | 22.30 | 22.80 | 45257 | 10201 | 3.17% |
| 2025-02-07 | 22.28 | 22.39 | 0.04 | 0.18% | 21.92 | 22.69 | 65946 | 14784 | 4.61% |
| 2025-02-06 | 21.60 | 22.35 | 0.59 | 2.71% | 21.60 | 22.48 | 62810 | 13891 | 4.39% |
| 2025-02-05 | 21.85 | 21.76 | 0.09 | 0.42% | 21.45 | 21.97 | 57592 | 12478 | 4.03% |
| 2025-01-27 | 23.10 | 21.67 | -1.43 | -6.19% | 21.63 | 23.19 | 67516 | 14985 | 4.72% |
| 2025-01-24 | 23.38 | 23.10 | -0.45 | -1.91% | 22.35 | 23.53 | 87722 | 20099 | 6.14% |
| 2025-01-23 | 24.14 | 23.55 | -0.90 | -3.68% | 22.85 | 24.36 | 121041 | 28490 | 8.47% |
| 2025-01-22 | 23.00 | 24.45 | 0.25 | 1.03% | 22.50 | 25.49 | 161389 | 38873 | 11.29% |
| 2025-01-21 | 23.23 | 24.20 | 0.64 | 2.72% | 22.16 | 25.92 | 198954 | 46788 | 13.92% |
| 2025-01-20 | 23.23 | 23.56 | 2.14 | 9.99% | 22.91 | 23.56 | 54482 | 12739 | 3.81% |
| 2025-01-17 | 19.30 | 21.42 | 1.95 | 10.02% | 19.26 | 21.42 | 37879 | 7879 | 2.65% |
| 2025-01-16 | 19.82 | 19.47 | -0.20 | -1.02% | 19.11 | 19.97 | 30947 | 6058 | 2.17% |
| 2025-01-15 | 20.20 | 19.67 | -0.55 | -2.72% | 19.59 | 20.28 | 30346 | 6020 | 2.12% |
| 2025-01-14 | 19.47 | 20.22 | 0.95 | 4.93% | 19.24 | 20.24 | 48059 | 9508 | 3.36% |
| 2025-01-13 | 19.81 | 19.27 | -1.08 | -5.31% | 19.18 | 20.14 | 70891 | 13802 | 4.96% |
| 2025-01-10 | 22.00 | 20.35 | -0.08 | -0.39% | 20.35 | 22.00 | 114224 | 24150 | 7.99% |
| 2025-01-09 | 18.58 | 20.43 | 1.86 | 10.02% | 18.56 | 20.43 | 19428 | 3890 | 1.36% |
| 2025-01-08 | 18.85 | 18.57 | -0.32 | -1.69% | 17.93 | 18.85 | 17889 | 3293 | 1.25% |
| 2025-01-07 | 18.28 | 18.89 | 0.76 | 4.19% | 18.25 | 18.89 | 15382 | 2856 | 1.08% |
| 2025-01-06 | 18.25 | 18.13 | -0.17 | -0.93% | 17.67 | 18.54 | 16143 | 2933 | 1.13% |
| 2025-01-03 | 19.40 | 18.30 | -0.96 | -4.98% | 18.29 | 19.55 | 24638 | 4650 | 1.72% |
| 2025-01-02 | 19.86 | 19.26 | -0.57 | -2.87% | 19.12 | 20.40 | 25466 | 5004 | 1.78% |
| 2024-12-31 | 20.99 | 19.83 | -1.21 | -5.75% | 19.82 | 21.18 | 26763 | 5463 | 1.87% |
| 2024-12-30 | 20.92 | 21.04 | 0.01 | 0.05% | 20.50 | 21.38 | 21329 | 4486 | 1.49% |