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 | 22.21 | 21.92 | -0.40 | -1.79% | 21.65 | 22.37 | 10308 | 2263 | 1.25% |
| 2025-04-02 | 22.24 | 22.32 | 0.14 | 0.63% | 22.05 | 22.68 | 7742 | 1736 | 0.94% |
| 2025-04-01 | 22.12 | 22.18 | 0.12 | 0.54% | 22.07 | 22.78 | 15387 | 3441 | 1.86% |
| 2025-03-31 | 22.00 | 22.06 | -0.05 | -0.23% | 21.36 | 22.16 | 14616 | 3185 | 1.77% |
| 2025-03-28 | 22.59 | 22.11 | -0.48 | -2.12% | 22.10 | 22.85 | 8554 | 1909 | 1.03% |
| 2025-03-27 | 22.74 | 22.59 | -0.15 | -0.66% | 22.18 | 23.08 | 11432 | 2587 | 1.38% |
| 2025-03-26 | 22.16 | 22.74 | 0.42 | 1.88% | 22.16 | 23.14 | 15528 | 3544 | 1.88% |
| 2025-03-25 | 22.03 | 22.32 | 0.01 | 0.04% | 21.96 | 22.65 | 13149 | 2937 | 1.59% |
| 2025-03-24 | 23.33 | 22.31 | -1.14 | -4.86% | 21.75 | 23.67 | 26523 | 5960 | 3.21% |
| 2025-03-21 | 24.05 | 23.45 | -0.85 | -3.50% | 23.39 | 24.30 | 17201 | 4081 | 2.08% |
| 2025-03-20 | 24.21 | 24.30 | -0.14 | -0.57% | 23.82 | 24.60 | 17715 | 4280 | 2.14% |
| 2025-03-19 | 24.20 | 24.44 | 0.10 | 0.41% | 24.10 | 24.80 | 21304 | 5218 | 2.58% |
| 2025-03-18 | 24.25 | 24.34 | 0.04 | 0.16% | 24.07 | 24.98 | 24034 | 5861 | 2.91% |
| 2025-03-17 | 23.49 | 24.30 | 0.81 | 3.45% | 23.30 | 24.70 | 34466 | 8294 | 4.17% |
| 2025-03-14 | 22.82 | 23.49 | 0.67 | 2.94% | 22.41 | 23.53 | 17068 | 3936 | 2.06% |
| 2025-03-13 | 23.59 | 22.82 | -0.61 | -2.60% | 22.48 | 23.59 | 16690 | 3807 | 2.02% |
| 2025-03-12 | 23.36 | 23.43 | 0.11 | 0.47% | 23.33 | 23.88 | 16829 | 3968 | 2.04% |
| 2025-03-11 | 23.17 | 23.32 | 0.02 | 0.09% | 22.79 | 23.52 | 15359 | 3558 | 1.86% |
| 2025-03-10 | 23.30 | 23.30 | 0.07 | 0.30% | 23.20 | 23.59 | 16694 | 3901 | 2.02% |
| 2025-03-07 | 23.28 | 23.23 | -0.18 | -0.77% | 23.10 | 23.66 | 16187 | 3776 | 1.96% |
| 2025-03-06 | 22.84 | 23.41 | 0.73 | 3.22% | 22.60 | 23.42 | 24283 | 5622 | 2.94% |
| 2025-03-05 | 22.55 | 22.68 | -0.10 | -0.44% | 22.31 | 22.76 | 11933 | 2687 | 1.44% |
| 2025-03-04 | 21.81 | 22.78 | 0.78 | 3.55% | 21.72 | 22.80 | 16341 | 3683 | 1.98% |
| 2025-03-03 | 22.19 | 22.00 | -0.14 | -0.63% | 21.93 | 22.58 | 12612 | 2811 | 1.53% |
| 2025-02-28 | 23.00 | 22.14 | -0.90 | -3.91% | 22.09 | 23.15 | 19675 | 4419 | 2.38% |
| 2025-02-27 | 23.47 | 23.04 | -0.35 | -1.50% | 22.69 | 23.49 | 18952 | 4364 | 2.29% |
| 2025-02-26 | 23.21 | 23.39 | 0.24 | 1.04% | 23.00 | 23.60 | 18295 | 4267 | 2.21% |
| 2025-02-25 | 23.00 | 23.15 | -0.04 | -0.17% | 22.81 | 23.32 | 20969 | 4849 | 2.54% |
| 2025-02-24 | 23.00 | 23.19 | 0.32 | 1.40% | 22.85 | 23.50 | 22649 | 5258 | 2.74% |
| 2025-02-21 | 22.80 | 22.87 | 0.06 | 0.26% | 22.42 | 22.87 | 17252 | 3911 | 2.09% |
| 2025-02-20 | 22.02 | 22.81 | 0.78 | 3.54% | 22.00 | 22.85 | 21500 | 4822 | 2.60% |
| 2025-02-19 | 21.30 | 22.03 | 0.85 | 4.01% | 21.14 | 22.18 | 15024 | 3282 | 1.82% |
| 2025-02-18 | 21.68 | 21.18 | -0.52 | -2.40% | 21.12 | 21.91 | 8742 | 1881 | 1.06% |
| 2025-02-17 | 21.46 | 21.70 | 0.17 | 0.79% | 21.44 | 21.73 | 9363 | 2022 | 1.13% |
| 2025-02-14 | 21.38 | 21.53 | 0.00 | 0.00% | 21.38 | 21.77 | 6683 | 1439 | 0.81% |
| 2025-02-13 | 22.13 | 21.53 | -0.57 | -2.58% | 21.42 | 22.18 | 9232 | 2003 | 1.12% |
| 2025-02-12 | 22.35 | 22.10 | -0.26 | -1.16% | 21.83 | 22.35 | 16866 | 3717 | 2.04% |
| 2025-02-11 | 22.00 | 22.36 | 0.25 | 1.13% | 21.65 | 22.69 | 20313 | 4499 | 2.46% |
| 2025-02-10 | 21.22 | 22.11 | 0.81 | 3.80% | 21.11 | 22.17 | 16576 | 3594 | 2.00% |
| 2025-02-07 | 21.39 | 21.30 | -0.05 | -0.23% | 21.10 | 21.65 | 12582 | 2698 | 1.52% |
| 2025-02-06 | 21.30 | 21.35 | 0.31 | 1.47% | 20.81 | 21.45 | 9106 | 1937 | 1.10% |
| 2025-02-05 | 20.98 | 21.04 | 0.36 | 1.74% | 20.74 | 21.20 | 6428 | 1348 | 0.78% |
| 2025-01-27 | 20.78 | 20.68 | -0.04 | -0.19% | 20.61 | 20.97 | 6263 | 1303 | 0.76% |
| 2025-01-24 | 20.18 | 20.72 | 0.54 | 2.68% | 20.09 | 20.74 | 6349 | 1294 | 0.77% |
| 2025-01-23 | 20.30 | 20.18 | 0.13 | 0.65% | 20.08 | 20.68 | 7055 | 1442 | 0.85% |
| 2025-01-22 | 20.01 | 20.05 | -0.03 | -0.15% | 19.89 | 20.25 | 5852 | 1175 | 0.71% |
| 2025-01-21 | 20.05 | 20.08 | -0.04 | -0.20% | 19.78 | 20.32 | 6778 | 1359 | 0.82% |
| 2025-01-20 | 19.86 | 20.12 | 0.26 | 1.31% | 19.86 | 20.36 | 6177 | 1242 | 0.75% |
| 2025-01-17 | 19.65 | 19.86 | 0.27 | 1.38% | 19.50 | 19.92 | 6601 | 1305 | 0.80% |
| 2025-01-16 | 19.98 | 19.59 | -0.42 | -2.10% | 19.50 | 20.26 | 10770 | 2137 | 1.30% |
| 2025-01-15 | 20.31 | 20.01 | -0.10 | -0.50% | 19.94 | 20.32 | 5734 | 1152 | 0.69% |
| 2025-01-14 | 19.24 | 20.11 | 1.06 | 5.56% | 19.23 | 20.11 | 7648 | 1515 | 0.92% |
| 2025-01-13 | 18.87 | 19.05 | 0.02 | 0.11% | 18.48 | 19.33 | 5681 | 1075 | 0.69% |
| 2025-01-10 | 19.53 | 19.03 | -0.58 | -2.96% | 19.03 | 19.80 | 7587 | 1476 | 0.92% |
| 2025-01-09 | 19.49 | 19.61 | 0.25 | 1.29% | 19.34 | 19.73 | 5110 | 1001 | 0.62% |
| 2025-01-08 | 19.49 | 19.36 | -0.14 | -0.72% | 18.81 | 19.60 | 6692 | 1291 | 0.81% |
| 2025-01-07 | 19.17 | 19.50 | 0.45 | 2.36% | 19.08 | 19.55 | 7616 | 1473 | 0.92% |
| 2025-01-06 | 19.12 | 19.05 | -0.23 | -1.19% | 18.60 | 19.47 | 8972 | 1709 | 1.08% |
| 2025-01-03 | 20.37 | 19.28 | -0.93 | -4.60% | 19.24 | 20.38 | 8817 | 1741 | 1.07% |
| 2025-01-02 | 20.50 | 20.21 | -0.29 | -1.41% | 20.09 | 20.89 | 8043 | 1642 | 0.97% |
| 2024-12-31 | 21.30 | 20.50 | -0.61 | -2.89% | 20.43 | 21.30 | 8721 | 1809 | 1.05% |
| 2024-12-30 | 21.02 | 21.11 | -0.13 | -0.61% | 20.58 | 21.21 | 7096 | 1486 | 0.86% |
| 2024-12-27 | 21.13 | 21.24 | 0.11 | 0.52% | 20.92 | 21.58 | 9346 | 1996 | 1.13% |
| 2024-12-26 | 20.95 | 21.13 | 0.28 | 1.34% | 20.79 | 21.35 | 6637 | 1407 | 0.80% |
| 2024-12-25 | 21.28 | 20.85 | -0.55 | -2.57% | 20.50 | 21.55 | 10243 | 2136 | 1.24% |