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 | 22.15 | 22.27 | -0.06 | -0.27% | 22.04 | 22.47 | 4080 | 907 | 0.65% |
| 2025-04-02 | 22.09 | 22.33 | 0.14 | 0.63% | 22.09 | 22.50 | 5748 | 1284 | 0.92% |
| 2025-04-01 | 22.05 | 22.19 | 0.18 | 0.82% | 22.01 | 22.38 | 5750 | 1276 | 0.92% |
| 2025-03-31 | 21.90 | 22.01 | 0.12 | 0.55% | 21.60 | 22.19 | 6425 | 1406 | 1.03% |
| 2025-03-28 | 22.35 | 21.89 | -0.48 | -2.15% | 21.85 | 22.67 | 9652 | 2133 | 1.54% |
| 2025-03-27 | 22.62 | 22.37 | -0.35 | -1.54% | 22.20 | 23.10 | 11663 | 2644 | 1.87% |
| 2025-03-26 | 22.25 | 22.72 | 0.39 | 1.75% | 22.02 | 23.07 | 11682 | 2663 | 1.87% |
| 2025-03-25 | 22.49 | 22.33 | 0.22 | 1.00% | 21.82 | 22.64 | 9296 | 2068 | 1.49% |
| 2025-03-24 | 22.45 | 22.11 | -0.34 | -1.51% | 21.71 | 22.75 | 8977 | 1981 | 1.44% |
| 2025-03-21 | 22.70 | 22.45 | -0.11 | -0.49% | 22.37 | 22.73 | 8041 | 1814 | 1.29% |
| 2025-03-20 | 22.67 | 22.56 | -0.11 | -0.49% | 22.51 | 23.23 | 14378 | 3277 | 2.30% |
| 2025-03-19 | 23.41 | 22.67 | -0.69 | -2.95% | 22.61 | 23.41 | 14066 | 3219 | 2.25% |
| 2025-03-18 | 23.39 | 23.36 | 0.19 | 0.82% | 23.17 | 23.60 | 9067 | 2122 | 1.45% |
| 2025-03-17 | 23.58 | 23.17 | -0.41 | -1.74% | 23.00 | 23.80 | 14253 | 3318 | 2.28% |
| 2025-03-14 | 23.08 | 23.58 | 0.50 | 2.17% | 22.91 | 23.62 | 8775 | 2048 | 1.40% |
| 2025-03-13 | 23.13 | 23.08 | -0.05 | -0.22% | 22.76 | 23.20 | 7547 | 1730 | 1.21% |
| 2025-03-12 | 23.79 | 23.13 | -0.63 | -2.65% | 22.89 | 24.02 | 13824 | 3203 | 2.21% |
| 2025-03-11 | 24.00 | 23.76 | -0.27 | -1.12% | 23.30 | 24.09 | 12643 | 2996 | 2.02% |
| 2025-03-10 | 24.07 | 24.03 | 0.03 | 0.13% | 23.85 | 24.42 | 11354 | 2739 | 1.82% |
| 2025-03-07 | 24.67 | 24.00 | -0.76 | -3.07% | 23.80 | 24.71 | 15884 | 3834 | 2.54% |
| 2025-03-06 | 24.62 | 24.76 | 0.22 | 0.90% | 24.51 | 25.19 | 13441 | 3332 | 2.15% |
| 2025-03-05 | 25.02 | 24.54 | -0.48 | -1.92% | 24.34 | 25.04 | 12886 | 3166 | 2.06% |
| 2025-03-04 | 25.70 | 25.02 | -0.68 | -2.65% | 24.75 | 26.00 | 14302 | 3578 | 2.29% |
| 2025-03-03 | 24.90 | 25.70 | 0.82 | 3.30% | 24.85 | 26.73 | 25823 | 6738 | 4.13% |
| 2025-02-28 | 26.43 | 24.88 | -1.42 | -5.40% | 24.85 | 26.55 | 20390 | 5202 | 3.26% |
| 2025-02-27 | 25.61 | 26.30 | 1.02 | 4.03% | 24.92 | 26.35 | 29448 | 7582 | 4.71% |
| 2025-02-26 | 24.91 | 25.28 | 0.35 | 1.40% | 24.77 | 25.28 | 13149 | 3288 | 2.10% |
| 2025-02-25 | 24.75 | 24.93 | 0.18 | 0.73% | 24.51 | 25.48 | 12751 | 3187 | 2.04% |
| 2025-02-24 | 25.08 | 24.75 | -0.33 | -1.32% | 24.46 | 25.08 | 10868 | 2680 | 1.74% |
| 2025-02-21 | 25.00 | 25.08 | 0.16 | 0.64% | 24.57 | 25.31 | 13367 | 3337 | 2.14% |
| 2025-02-20 | 25.56 | 24.92 | -0.49 | -1.93% | 24.91 | 25.57 | 13875 | 3489 | 2.22% |
| 2025-02-19 | 25.41 | 25.41 | -0.26 | -1.01% | 24.70 | 25.67 | 20410 | 5130 | 3.26% |
| 2025-02-18 | 23.96 | 25.67 | 1.91 | 8.04% | 23.93 | 26.49 | 35844 | 9104 | 5.73% |
| 2025-02-17 | 23.88 | 23.76 | -0.60 | -2.46% | 23.55 | 24.37 | 9818 | 2341 | 1.57% |
| 2025-02-14 | 23.62 | 24.36 | 0.76 | 3.22% | 23.62 | 24.93 | 14274 | 3491 | 2.28% |
| 2025-02-13 | 23.37 | 23.60 | 0.22 | 0.94% | 23.30 | 24.39 | 12095 | 2898 | 1.93% |
| 2025-02-12 | 23.10 | 23.38 | 0.29 | 1.26% | 22.90 | 23.52 | 8758 | 2030 | 1.40% |
| 2025-02-11 | 23.32 | 23.09 | -0.23 | -0.99% | 22.88 | 23.49 | 5339 | 1231 | 0.85% |
| 2025-02-10 | 23.33 | 23.32 | 0.06 | 0.26% | 23.03 | 23.40 | 5557 | 1288 | 0.89% |
| 2025-02-07 | 22.65 | 23.26 | 0.43 | 1.88% | 22.50 | 23.65 | 8214 | 1912 | 1.31% |
| 2025-02-06 | 22.03 | 22.83 | 0.80 | 3.63% | 21.82 | 22.98 | 8077 | 1829 | 1.29% |
| 2025-02-05 | 21.87 | 22.03 | 0.17 | 0.78% | 21.61 | 22.23 | 4662 | 1025 | 0.75% |
| 2025-01-27 | 22.00 | 21.86 | 0.00 | 0.00% | 21.77 | 22.25 | 3851 | 844 | 0.62% |
| 2025-01-24 | 21.46 | 21.86 | 0.40 | 1.86% | 21.34 | 21.98 | 4831 | 1049 | 0.77% |
| 2025-01-23 | 21.55 | 21.46 | 0.09 | 0.42% | 21.46 | 22.15 | 6589 | 1437 | 1.05% |
| 2025-01-22 | 22.05 | 21.37 | -0.75 | -3.39% | 21.24 | 22.06 | 7324 | 1574 | 1.17% |
| 2025-01-21 | 22.15 | 22.12 | 0.25 | 1.14% | 21.77 | 22.17 | 5367 | 1180 | 0.86% |
| 2025-01-20 | 22.04 | 21.87 | -0.19 | -0.86% | 21.69 | 22.50 | 6224 | 1366 | 1.00% |
| 2025-01-17 | 21.59 | 22.06 | 0.39 | 1.80% | 21.53 | 22.38 | 6809 | 1502 | 1.09% |
| 2025-01-16 | 21.81 | 21.67 | 0.09 | 0.42% | 21.57 | 22.03 | 4693 | 1022 | 0.75% |
| 2025-01-15 | 22.02 | 21.58 | -0.32 | -1.46% | 21.50 | 22.06 | 4197 | 911 | 0.67% |
| 2025-01-14 | 21.55 | 21.90 | 0.51 | 2.38% | 21.44 | 21.93 | 5495 | 1196 | 0.88% |
| 2025-01-13 | 20.86 | 21.39 | 0.42 | 2.00% | 20.50 | 21.44 | 5864 | 1231 | 0.94% |
| 2025-01-10 | 21.56 | 20.97 | -0.69 | -3.19% | 20.88 | 21.80 | 7507 | 1602 | 1.20% |
| 2025-01-09 | 21.65 | 21.66 | 0.01 | 0.05% | 21.52 | 21.90 | 4066 | 883 | 0.65% |
| 2025-01-08 | 22.05 | 21.65 | -0.58 | -2.61% | 20.80 | 22.25 | 10593 | 2267 | 1.69% |
| 2025-01-07 | 21.93 | 22.23 | 0.41 | 1.88% | 21.72 | 22.24 | 4167 | 914 | 0.67% |
| 2025-01-06 | 21.73 | 21.82 | -0.12 | -0.55% | 21.21 | 22.41 | 6429 | 1405 | 1.03% |
| 2025-01-03 | 23.05 | 21.94 | -1.24 | -5.35% | 21.68 | 23.43 | 10351 | 2303 | 1.66% |
| 2025-01-02 | 23.39 | 23.18 | -0.20 | -0.86% | 22.80 | 23.97 | 7980 | 1863 | 1.28% |
| 2024-12-31 | 23.85 | 23.38 | -0.47 | -1.97% | 23.32 | 24.18 | 4968 | 1171 | 0.79% |
| 2024-12-30 | 24.00 | 23.85 | -0.25 | -1.04% | 23.80 | 24.17 | 4870 | 1166 | 0.78% |
| 2024-12-27 | 24.20 | 24.10 | -0.12 | -0.50% | 23.81 | 24.46 | 8170 | 1973 | 1.31% |
| 2024-12-26 | 24.53 | 24.22 | 0.84 | 3.59% | 23.73 | 24.53 | 12399 | 2997 | 1.98% |