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 | 22.05 | 21.99 | -0.38 | -1.70% | 21.80 | 22.60 | 56762 | 12562 | 0.98% |
| 2025-04-02 | 22.25 | 22.37 | 0.19 | 0.86% | 21.98 | 22.69 | 56238 | 12580 | 0.97% |
| 2025-04-01 | 21.88 | 22.18 | 0.46 | 2.12% | 21.88 | 22.43 | 85297 | 18945 | 1.47% |
| 2025-03-31 | 21.87 | 21.72 | -0.18 | -0.82% | 21.50 | 21.99 | 51495 | 11170 | 0.89% |
| 2025-03-28 | 22.05 | 21.90 | -0.24 | -1.08% | 21.83 | 22.43 | 54794 | 12106 | 0.95% |
| 2025-03-27 | 22.37 | 22.14 | -0.27 | -1.20% | 21.70 | 22.47 | 82396 | 18163 | 1.42% |
| 2025-03-26 | 22.58 | 22.41 | -0.04 | -0.18% | 22.40 | 22.72 | 45498 | 10250 | 0.79% |
| 2025-03-25 | 22.52 | 22.45 | -0.07 | -0.31% | 22.18 | 22.71 | 58509 | 13126 | 1.01% |
| 2025-03-24 | 22.77 | 22.52 | -0.24 | -1.05% | 22.00 | 22.88 | 82932 | 18617 | 1.43% |
| 2025-03-21 | 24.23 | 22.76 | -1.47 | -6.07% | 22.69 | 24.33 | 165491 | 38588 | 2.86% |
| 2025-03-20 | 24.72 | 24.23 | -0.40 | -1.62% | 24.10 | 24.85 | 69274 | 16845 | 1.20% |
| 2025-03-19 | 24.21 | 24.63 | 0.31 | 1.27% | 24.20 | 25.40 | 100606 | 24885 | 1.74% |
| 2025-03-18 | 24.76 | 24.32 | -0.31 | -1.26% | 24.21 | 25.02 | 89192 | 21891 | 1.54% |
| 2025-03-17 | 26.00 | 24.63 | -1.23 | -4.76% | 24.53 | 26.06 | 132787 | 33167 | 2.29% |
| 2025-03-14 | 24.83 | 25.86 | 1.07 | 4.32% | 24.45 | 25.93 | 119390 | 30089 | 2.06% |
| 2025-03-13 | 24.86 | 24.79 | -0.21 | -0.84% | 24.52 | 25.10 | 76708 | 18988 | 1.32% |
| 2025-03-12 | 25.70 | 25.00 | -0.86 | -3.33% | 24.12 | 25.83 | 196330 | 49020 | 3.39% |
| 2025-03-11 | 25.38 | 25.86 | 0.14 | 0.54% | 25.32 | 25.90 | 92139 | 23681 | 1.59% |
| 2025-03-10 | 26.10 | 25.72 | 0.49 | 1.94% | 25.41 | 26.36 | 164780 | 42630 | 2.84% |
| 2025-03-07 | 24.91 | 25.23 | 0.26 | 1.04% | 24.67 | 26.09 | 203482 | 51904 | 3.51% |
| 2025-03-06 | 24.12 | 24.97 | 0.84 | 3.48% | 24.03 | 25.50 | 199208 | 49596 | 3.44% |
| 2025-03-05 | 24.10 | 24.13 | -0.45 | -1.83% | 23.70 | 24.89 | 198141 | 47933 | 3.42% |
| 2025-03-04 | 21.26 | 24.58 | 3.25 | 15.24% | 21.10 | 24.87 | 308069 | 71876 | 5.32% |
| 2025-03-03 | 21.35 | 21.33 | -0.02 | -0.09% | 21.31 | 21.80 | 54147 | 11666 | 0.93% |
| 2025-02-28 | 21.52 | 21.35 | -0.35 | -1.61% | 21.22 | 21.76 | 63675 | 13696 | 1.10% |
| 2025-02-27 | 22.25 | 21.70 | -0.50 | -2.25% | 21.43 | 22.25 | 70122 | 15248 | 1.21% |
| 2025-02-26 | 21.92 | 22.20 | 0.23 | 1.05% | 21.86 | 22.35 | 65238 | 14404 | 1.13% |
| 2025-02-25 | 22.20 | 21.97 | -0.45 | -2.01% | 21.92 | 22.32 | 70013 | 15461 | 1.21% |
| 2025-02-24 | 23.20 | 22.42 | -0.68 | -2.94% | 22.10 | 23.20 | 107321 | 24086 | 1.85% |
| 2025-02-21 | 22.58 | 23.10 | 0.47 | 2.08% | 22.54 | 23.35 | 102151 | 23587 | 1.76% |
| 2025-02-20 | 22.42 | 22.63 | 0.11 | 0.49% | 22.42 | 23.06 | 75378 | 17138 | 1.30% |
| 2025-02-19 | 22.19 | 22.52 | 0.22 | 0.99% | 22.10 | 22.84 | 76310 | 17196 | 1.32% |
| 2025-02-18 | 22.76 | 22.30 | -0.58 | -2.53% | 22.11 | 23.10 | 95818 | 21531 | 1.65% |
| 2025-02-17 | 23.10 | 22.88 | -0.10 | -0.44% | 22.75 | 24.18 | 134617 | 31437 | 2.32% |
| 2025-02-14 | 22.90 | 22.98 | 0.61 | 2.73% | 22.71 | 23.55 | 148024 | 34118 | 2.55% |
| 2025-02-13 | 22.10 | 22.37 | 0.51 | 2.33% | 21.87 | 23.13 | 143561 | 32499 | 2.48% |
| 2025-02-12 | 21.75 | 21.86 | 0.50 | 2.34% | 21.68 | 22.50 | 131293 | 29036 | 2.27% |
| 2025-02-11 | 22.22 | 21.36 | -0.60 | -2.73% | 21.30 | 22.22 | 62279 | 13421 | 1.07% |
| 2025-02-10 | 21.43 | 21.96 | 0.61 | 2.86% | 21.26 | 22.28 | 91147 | 19900 | 1.57% |
| 2025-02-07 | 20.70 | 21.35 | 0.64 | 3.09% | 20.51 | 21.80 | 109657 | 23324 | 1.89% |
| 2025-02-06 | 20.20 | 20.71 | 0.40 | 1.97% | 20.05 | 20.98 | 62601 | 12883 | 1.08% |
| 2025-02-05 | 20.55 | 20.31 | 0.13 | 0.64% | 20.10 | 20.58 | 42692 | 8697 | 0.74% |
| 2025-01-27 | 20.48 | 20.18 | -0.24 | -1.18% | 20.16 | 20.66 | 50092 | 10210 | 0.86% |
| 2025-01-24 | 19.86 | 20.42 | 0.53 | 2.66% | 19.80 | 20.56 | 65333 | 13236 | 1.13% |
| 2025-01-23 | 20.12 | 19.89 | -0.16 | -0.80% | 19.88 | 20.55 | 79465 | 16093 | 1.37% |
| 2025-01-22 | 19.97 | 20.05 | -0.03 | -0.15% | 19.85 | 20.35 | 55096 | 11067 | 0.95% |
| 2025-01-21 | 19.90 | 20.08 | 0.28 | 1.41% | 19.52 | 20.09 | 52387 | 10402 | 0.90% |
| 2025-01-20 | 19.90 | 19.80 | -0.05 | -0.25% | 19.75 | 20.14 | 51533 | 10258 | 0.89% |
| 2025-01-17 | 19.85 | 19.85 | -0.10 | -0.50% | 19.63 | 20.06 | 48436 | 9602 | 0.84% |
| 2025-01-16 | 19.90 | 19.95 | 0.04 | 0.20% | 19.75 | 20.43 | 60893 | 12227 | 1.05% |
| 2025-01-15 | 20.55 | 19.91 | -0.64 | -3.11% | 19.70 | 20.56 | 85418 | 17069 | 1.47% |
| 2025-01-14 | 20.52 | 20.55 | 0.24 | 1.18% | 20.00 | 20.72 | 105514 | 21512 | 1.82% |
| 2025-01-13 | 21.00 | 20.31 | 0.06 | 0.30% | 19.69 | 21.44 | 107642 | 22027 | 1.86% |
| 2025-01-10 | 20.80 | 20.25 | -0.55 | -2.64% | 20.21 | 20.98 | 49640 | 10203 | 0.85% |
| 2025-01-09 | 21.21 | 20.80 | -0.45 | -2.12% | 20.70 | 21.21 | 57268 | 11966 | 0.98% |
| 2025-01-08 | 21.88 | 21.25 | -0.74 | -3.37% | 20.58 | 22.04 | 92337 | 19541 | 1.59% |
| 2025-01-07 | 21.87 | 21.99 | 0.11 | 0.50% | 21.42 | 22.13 | 57495 | 12509 | 0.99% |
| 2025-01-06 | 21.09 | 21.88 | 1.00 | 4.79% | 21.06 | 21.98 | 108080 | 23441 | 1.86% |
| 2025-01-03 | 21.42 | 20.88 | -0.43 | -2.02% | 20.83 | 21.47 | 56679 | 11997 | 0.97% |
| 2025-01-02 | 22.71 | 21.31 | -1.39 | -6.12% | 21.05 | 22.79 | 90621 | 19741 | 1.56% |
| 2024-12-31 | 23.42 | 22.70 | -0.61 | -2.62% | 22.64 | 23.67 | 71125 | 16403 | 1.22% |
| 2024-12-30 | 23.75 | 23.31 | -0.49 | -2.06% | 23.25 | 24.16 | 73650 | 17434 | 1.26% |
| 2024-12-27 | 22.60 | 23.80 | 1.29 | 5.73% | 22.52 | 24.04 | 150429 | 35603 | 2.58% |
| 2024-12-26 | 21.96 | 22.51 | 0.56 | 2.55% | 21.80 | 22.59 | 60635 | 13517 | 1.04% |
| 2024-12-25 | 22.26 | 21.95 | -0.24 | -1.08% | 21.76 | 22.36 | 38922 | 8550 | 0.67% |