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 | 22.40 | 22.12 | -0.39 | -1.73% | 21.91 | 22.61 | 11074 | 2458 | 1.39% |
| 2025-04-02 | 22.54 | 22.51 | -0.02 | -0.09% | 22.38 | 22.80 | 6574 | 1482 | 0.83% |
| 2025-04-01 | 22.20 | 22.53 | 0.31 | 1.40% | 22.20 | 22.90 | 7405 | 1676 | 0.93% |
| 2025-03-31 | 22.55 | 22.22 | -0.28 | -1.24% | 21.90 | 22.55 | 8586 | 1899 | 1.08% |
| 2025-03-28 | 22.90 | 22.50 | -0.38 | -1.66% | 22.42 | 23.15 | 6798 | 1543 | 0.85% |
| 2025-03-27 | 22.75 | 22.88 | -0.09 | -0.39% | 22.31 | 23.15 | 9351 | 2133 | 1.17% |
| 2025-03-26 | 22.67 | 22.97 | 0.37 | 1.64% | 22.55 | 23.25 | 8222 | 1895 | 1.03% |
| 2025-03-25 | 22.67 | 22.60 | -0.04 | -0.18% | 22.24 | 22.92 | 9978 | 2255 | 1.25% |
| 2025-03-24 | 23.80 | 22.64 | -1.16 | -4.87% | 22.04 | 24.02 | 22222 | 5072 | 2.79% |
| 2025-03-21 | 24.50 | 23.80 | -0.82 | -3.33% | 23.80 | 24.66 | 12732 | 3073 | 1.60% |
| 2025-03-20 | 24.44 | 24.62 | 0.27 | 1.11% | 24.19 | 24.79 | 10581 | 2587 | 1.33% |
| 2025-03-19 | 24.71 | 24.35 | -0.35 | -1.42% | 24.22 | 24.77 | 11217 | 2737 | 1.41% |
| 2025-03-18 | 24.94 | 24.70 | -0.02 | -0.08% | 24.53 | 25.02 | 10516 | 2607 | 1.32% |
| 2025-03-17 | 24.60 | 24.72 | 0.24 | 0.98% | 24.31 | 25.04 | 11929 | 2948 | 1.50% |
| 2025-03-14 | 24.37 | 24.48 | 0.06 | 0.25% | 23.87 | 24.59 | 14280 | 3466 | 1.79% |
| 2025-03-13 | 25.25 | 24.42 | -0.67 | -2.67% | 24.11 | 25.30 | 18417 | 4527 | 2.31% |
| 2025-03-12 | 24.60 | 25.09 | 0.56 | 2.28% | 24.50 | 25.39 | 21149 | 5265 | 2.66% |
| 2025-03-11 | 24.30 | 24.53 | -0.16 | -0.65% | 24.11 | 24.94 | 21818 | 5339 | 2.74% |
| 2025-03-10 | 24.04 | 24.69 | 0.87 | 3.65% | 23.90 | 25.63 | 42570 | 10603 | 5.35% |
| 2025-03-07 | 23.71 | 23.82 | -0.05 | -0.21% | 23.60 | 24.13 | 9134 | 2178 | 1.15% |
| 2025-03-06 | 23.80 | 23.87 | 0.23 | 0.97% | 23.40 | 24.12 | 11719 | 2803 | 1.47% |
| 2025-03-05 | 23.78 | 23.64 | -0.11 | -0.46% | 23.25 | 23.87 | 7813 | 1835 | 0.98% |
| 2025-03-04 | 23.40 | 23.75 | 0.35 | 1.50% | 23.26 | 23.80 | 8740 | 2065 | 1.10% |
| 2025-03-03 | 23.11 | 23.40 | 0.31 | 1.34% | 22.98 | 23.85 | 9695 | 2281 | 1.22% |
| 2025-02-28 | 23.70 | 23.09 | -0.94 | -3.91% | 23.09 | 23.94 | 11696 | 2741 | 1.47% |
| 2025-02-27 | 24.22 | 24.03 | -0.18 | -0.74% | 23.53 | 24.55 | 13340 | 3186 | 1.68% |
| 2025-02-26 | 24.16 | 24.21 | 0.05 | 0.21% | 23.95 | 24.40 | 11161 | 2698 | 1.40% |
| 2025-02-25 | 23.68 | 24.16 | 0.24 | 1.00% | 23.68 | 24.30 | 12635 | 3028 | 1.59% |
| 2025-02-24 | 24.09 | 23.92 | -0.17 | -0.71% | 23.59 | 24.11 | 12774 | 3047 | 1.60% |
| 2025-02-21 | 23.32 | 24.09 | 0.59 | 2.51% | 23.20 | 24.09 | 16186 | 3847 | 2.03% |
| 2025-02-20 | 23.00 | 23.50 | 0.40 | 1.73% | 23.00 | 23.52 | 11201 | 2613 | 1.41% |
| 2025-02-19 | 22.56 | 23.10 | 0.54 | 2.39% | 22.55 | 23.13 | 7511 | 1727 | 0.94% |
| 2025-02-18 | 23.08 | 22.56 | -0.62 | -2.67% | 22.53 | 23.33 | 8612 | 1979 | 1.08% |
| 2025-02-17 | 22.84 | 23.18 | 0.34 | 1.49% | 22.80 | 23.28 | 9483 | 2190 | 1.19% |
| 2025-02-14 | 22.78 | 22.84 | -0.01 | -0.04% | 22.67 | 23.04 | 8418 | 1925 | 1.06% |
| 2025-02-13 | 23.37 | 22.85 | -0.53 | -2.27% | 22.81 | 23.37 | 11325 | 2608 | 1.42% |
| 2025-02-12 | 23.27 | 23.38 | 0.11 | 0.47% | 23.15 | 23.46 | 10137 | 2364 | 1.27% |
| 2025-02-11 | 23.43 | 23.27 | -0.13 | -0.56% | 23.18 | 23.70 | 14184 | 3318 | 1.78% |
| 2025-02-10 | 22.96 | 23.40 | 0.44 | 1.92% | 22.81 | 23.48 | 9708 | 2249 | 1.22% |
| 2025-02-07 | 22.88 | 22.96 | 0.09 | 0.39% | 22.65 | 23.41 | 12796 | 2955 | 1.61% |
| 2025-02-06 | 22.45 | 22.87 | 0.64 | 2.88% | 22.08 | 22.87 | 10727 | 2422 | 1.35% |
| 2025-02-05 | 22.47 | 22.23 | 0.13 | 0.59% | 22.10 | 22.52 | 7714 | 1720 | 0.97% |
| 2025-01-27 | 22.32 | 22.10 | -0.22 | -0.99% | 21.82 | 22.68 | 12549 | 2770 | 1.58% |
| 2025-01-24 | 21.44 | 22.32 | 0.82 | 3.81% | 21.33 | 22.35 | 11721 | 2573 | 1.47% |
| 2025-01-23 | 21.88 | 21.50 | -0.10 | -0.46% | 21.45 | 22.19 | 11162 | 2435 | 1.40% |
| 2025-01-22 | 21.72 | 21.60 | 0.08 | 0.37% | 21.28 | 21.76 | 8330 | 1791 | 1.05% |
| 2025-01-21 | 21.66 | 21.52 | 0.02 | 0.09% | 21.02 | 21.76 | 6649 | 1423 | 0.84% |
| 2025-01-20 | 21.41 | 21.50 | 0.12 | 0.56% | 21.25 | 21.71 | 7790 | 1676 | 0.98% |
| 2025-01-17 | 21.48 | 21.38 | 0.21 | 0.99% | 21.10 | 21.68 | 9760 | 2089 | 1.23% |
| 2025-01-16 | 21.38 | 21.17 | -0.21 | -0.98% | 21.08 | 21.86 | 9036 | 1931 | 1.13% |
| 2025-01-15 | 21.68 | 21.38 | -0.09 | -0.42% | 21.18 | 21.68 | 7390 | 1575 | 0.93% |
| 2025-01-14 | 20.61 | 21.47 | 1.00 | 4.89% | 20.59 | 21.48 | 11149 | 2358 | 1.40% |
| 2025-01-13 | 20.04 | 20.47 | 0.22 | 1.09% | 19.76 | 20.63 | 8963 | 1813 | 1.13% |
| 2025-01-10 | 21.00 | 20.25 | -0.75 | -3.57% | 20.25 | 21.24 | 8648 | 1789 | 1.09% |
| 2025-01-09 | 20.67 | 21.00 | 0.24 | 1.16% | 20.60 | 21.29 | 7900 | 1662 | 0.99% |
| 2025-01-08 | 21.09 | 20.76 | -0.38 | -1.80% | 20.33 | 21.19 | 9610 | 1995 | 1.21% |
| 2025-01-07 | 20.81 | 21.14 | 0.44 | 2.13% | 20.41 | 21.28 | 9506 | 1977 | 1.19% |
| 2025-01-06 | 21.14 | 20.70 | -0.47 | -2.22% | 20.49 | 21.24 | 11886 | 2477 | 1.49% |
| 2025-01-03 | 21.96 | 21.17 | -0.65 | -2.98% | 21.13 | 21.99 | 12321 | 2650 | 1.55% |
| 2025-01-02 | 22.62 | 21.82 | -0.67 | -2.98% | 21.68 | 22.86 | 10649 | 2372 | 1.34% |
| 2024-12-31 | 23.30 | 22.49 | -0.94 | -4.01% | 22.39 | 23.62 | 15419 | 3518 | 1.94% |
| 2024-12-30 | 23.69 | 23.43 | -0.26 | -1.10% | 22.90 | 23.81 | 10492 | 2450 | 1.32% |
| 2024-12-27 | 23.88 | 23.69 | -0.01 | -0.04% | 23.57 | 24.24 | 10727 | 2564 | 1.35% |
| 2024-12-26 | 23.50 | 23.70 | 0.61 | 2.64% | 23.01 | 23.70 | 9689 | 2279 | 1.22% |