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 | 22.18 | -0.53 | -2.33% | 22.06 | 22.99 | 7749 | 1734 | 2.27% |
| 2025-04-02 | 22.45 | 22.71 | 0.08 | 0.35% | 22.43 | 23.05 | 3366 | 768 | 0.99% |
| 2025-04-01 | 22.62 | 22.63 | 0.20 | 0.89% | 22.54 | 23.15 | 6299 | 1438 | 1.85% |
| 2025-03-31 | 22.50 | 22.43 | -0.12 | -0.53% | 22.06 | 22.66 | 4524 | 1008 | 1.33% |
| 2025-03-28 | 22.82 | 22.55 | -0.39 | -1.70% | 22.55 | 23.21 | 3308 | 752 | 0.97% |
| 2025-03-27 | 23.13 | 22.94 | -0.20 | -0.86% | 22.67 | 23.37 | 3320 | 764 | 0.97% |
| 2025-03-26 | 22.97 | 23.14 | 0.34 | 1.49% | 22.61 | 23.37 | 3675 | 852 | 1.08% |
| 2025-03-25 | 22.97 | 22.80 | -0.17 | -0.74% | 22.46 | 22.97 | 4529 | 1030 | 1.33% |
| 2025-03-24 | 23.66 | 22.97 | -0.47 | -2.01% | 22.44 | 23.66 | 8068 | 1849 | 2.37% |
| 2025-03-21 | 23.94 | 23.44 | -0.50 | -2.09% | 23.43 | 23.94 | 5012 | 1184 | 1.47% |
| 2025-03-20 | 24.02 | 23.94 | 0.06 | 0.25% | 23.58 | 24.34 | 5637 | 1350 | 1.65% |
| 2025-03-19 | 24.26 | 23.88 | -0.35 | -1.44% | 23.80 | 24.36 | 4213 | 1014 | 1.24% |
| 2025-03-18 | 24.26 | 24.23 | 0.03 | 0.12% | 24.11 | 24.45 | 2755 | 668 | 0.81% |
| 2025-03-17 | 24.33 | 24.20 | -0.13 | -0.53% | 23.96 | 24.45 | 5354 | 1292 | 1.57% |
| 2025-03-14 | 23.80 | 24.33 | 0.67 | 2.83% | 23.41 | 24.36 | 6532 | 1568 | 1.91% |
| 2025-03-13 | 24.12 | 23.66 | -0.34 | -1.42% | 23.31 | 24.16 | 5684 | 1340 | 1.67% |
| 2025-03-12 | 24.16 | 24.00 | -0.02 | -0.08% | 23.91 | 24.21 | 5934 | 1427 | 1.74% |
| 2025-03-11 | 23.99 | 24.02 | -0.06 | -0.25% | 23.70 | 24.22 | 5622 | 1345 | 1.65% |
| 2025-03-10 | 23.94 | 24.08 | 0.14 | 0.58% | 23.80 | 24.33 | 7005 | 1684 | 2.05% |
| 2025-03-07 | 24.16 | 23.94 | -0.32 | -1.32% | 23.75 | 24.44 | 8321 | 1996 | 2.44% |
| 2025-03-06 | 23.86 | 24.26 | 0.64 | 2.71% | 23.38 | 24.68 | 13437 | 3262 | 3.94% |
| 2025-03-05 | 23.74 | 23.62 | -0.13 | -0.55% | 23.46 | 23.74 | 6560 | 1549 | 1.92% |
| 2025-03-04 | 23.06 | 23.75 | 0.69 | 2.99% | 22.82 | 23.81 | 8348 | 1961 | 2.45% |
| 2025-03-03 | 22.80 | 23.06 | 0.32 | 1.41% | 22.80 | 23.46 | 7783 | 1802 | 2.28% |
| 2025-02-28 | 23.67 | 22.74 | -0.95 | -4.01% | 22.66 | 23.79 | 10408 | 2403 | 3.05% |
| 2025-02-27 | 24.00 | 23.69 | -0.33 | -1.37% | 23.32 | 24.16 | 8303 | 1963 | 2.43% |
| 2025-02-26 | 23.85 | 24.02 | 0.20 | 0.84% | 23.78 | 24.03 | 8259 | 1973 | 2.42% |
| 2025-02-25 | 23.80 | 23.82 | -0.35 | -1.45% | 23.77 | 24.30 | 7590 | 1823 | 2.23% |
| 2025-02-24 | 24.48 | 24.17 | -0.27 | -1.10% | 23.86 | 24.66 | 9492 | 2286 | 2.78% |
| 2025-02-21 | 23.95 | 24.44 | 0.65 | 2.73% | 23.54 | 24.65 | 16804 | 4048 | 4.93% |
| 2025-02-20 | 23.68 | 23.79 | 0.24 | 1.02% | 23.22 | 23.90 | 11192 | 2637 | 3.28% |
| 2025-02-19 | 22.93 | 23.55 | 0.63 | 2.75% | 22.93 | 23.56 | 10318 | 2411 | 3.03% |
| 2025-02-18 | 23.95 | 22.92 | -1.26 | -5.21% | 22.80 | 23.97 | 17126 | 3983 | 5.02% |
| 2025-02-17 | 23.88 | 24.18 | 0.55 | 2.33% | 23.61 | 24.85 | 20102 | 4836 | 5.89% |
| 2025-02-14 | 24.99 | 23.63 | -0.16 | -0.67% | 23.60 | 25.88 | 29515 | 7297 | 8.65% |
| 2025-02-13 | 23.08 | 23.79 | 0.74 | 3.21% | 22.83 | 24.22 | 16378 | 3855 | 4.80% |
| 2025-02-12 | 22.71 | 23.05 | -0.15 | -0.65% | 22.60 | 23.47 | 14508 | 3327 | 4.25% |
| 2025-02-11 | 22.50 | 23.20 | 1.25 | 5.69% | 22.00 | 24.38 | 20405 | 4719 | 5.98% |
| 2025-02-10 | 21.58 | 21.95 | 0.47 | 2.19% | 21.28 | 21.95 | 4561 | 988 | 1.34% |
| 2025-02-07 | 21.39 | 21.48 | 0.33 | 1.56% | 21.19 | 21.65 | 6549 | 1403 | 1.92% |
| 2025-02-06 | 20.60 | 21.15 | 0.64 | 3.12% | 20.31 | 21.15 | 5639 | 1176 | 1.65% |
| 2025-02-05 | 20.59 | 20.51 | 0.26 | 1.28% | 20.32 | 20.63 | 4360 | 893 | 1.28% |
| 2025-01-27 | 20.64 | 20.25 | -0.30 | -1.46% | 20.22 | 20.85 | 5086 | 1045 | 1.49% |
| 2025-01-24 | 20.42 | 20.55 | 0.26 | 1.28% | 20.23 | 20.64 | 3592 | 733 | 1.05% |
| 2025-01-23 | 20.55 | 20.29 | -0.14 | -0.69% | 20.29 | 20.81 | 3986 | 821 | 1.17% |
| 2025-01-22 | 20.35 | 20.43 | 0.04 | 0.20% | 20.22 | 20.52 | 1994 | 406 | 0.58% |
| 2025-01-21 | 20.53 | 20.39 | -0.08 | -0.39% | 20.15 | 20.69 | 3956 | 805 | 1.16% |
| 2025-01-20 | 20.91 | 20.47 | -0.98 | -4.57% | 20.37 | 21.40 | 10085 | 2095 | 2.96% |
| 2025-01-17 | 21.38 | 21.45 | 0.24 | 1.13% | 21.08 | 21.58 | 3032 | 646 | 0.89% |
| 2025-01-16 | 21.34 | 21.21 | -0.10 | -0.47% | 21.01 | 21.60 | 2281 | 487 | 0.67% |
| 2025-01-15 | 21.66 | 21.31 | -0.14 | -0.65% | 21.11 | 21.66 | 2400 | 512 | 0.70% |
| 2025-01-14 | 20.59 | 21.45 | 1.05 | 5.15% | 20.54 | 21.45 | 2915 | 614 | 0.85% |
| 2025-01-13 | 20.18 | 20.40 | -0.01 | -0.05% | 19.89 | 20.58 | 1761 | 357 | 0.52% |
| 2025-01-10 | 20.99 | 20.41 | -0.47 | -2.25% | 20.41 | 21.08 | 1128 | 233 | 0.33% |
| 2025-01-09 | 20.94 | 20.88 | -0.06 | -0.29% | 20.81 | 21.14 | 1422 | 298 | 0.42% |
| 2025-01-08 | 21.49 | 20.94 | -0.26 | -1.23% | 20.54 | 21.49 | 2134 | 447 | 0.63% |
| 2025-01-07 | 20.81 | 21.20 | 0.38 | 1.83% | 20.70 | 21.21 | 1815 | 380 | 0.53% |
| 2025-01-06 | 21.29 | 20.82 | -0.17 | -0.81% | 20.49 | 21.29 | 1835 | 382 | 0.54% |
| 2025-01-03 | 21.54 | 20.99 | -0.45 | -2.10% | 20.90 | 21.72 | 3307 | 704 | 0.97% |
| 2025-01-02 | 21.94 | 21.44 | -0.34 | -1.56% | 21.34 | 22.14 | 2367 | 515 | 0.71% |
| 2024-12-31 | 22.75 | 21.78 | -0.56 | -2.51% | 21.78 | 22.75 | 2617 | 579 | 0.79% |
| 2024-12-30 | 22.53 | 22.34 | -0.29 | -1.28% | 22.20 | 22.78 | 2689 | 605 | 0.81% |
| 2024-12-27 | 22.77 | 22.63 | -0.14 | -0.61% | 22.59 | 23.15 | 2767 | 633 | 0.83% |
| 2024-12-26 | 22.57 | 22.77 | 0.19 | 0.84% | 22.52 | 23.09 | 2749 | 628 | 0.83% |