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 | 22.76 | 23.84 | 1.04 | 4.56% | 22.53 | 24.23 | 39991 | 9380 | 1.90% |
| 2025-04-02 | 22.37 | 22.80 | 0.36 | 1.60% | 22.30 | 23.23 | 22103 | 5060 | 1.05% |
| 2025-04-01 | 21.91 | 22.44 | 0.51 | 2.33% | 21.75 | 22.56 | 23702 | 5281 | 1.13% |
| 2025-03-31 | 21.54 | 21.93 | 0.71 | 3.35% | 21.14 | 22.07 | 24650 | 5360 | 1.17% |
| 2025-03-28 | 21.34 | 21.22 | -0.23 | -1.07% | 21.18 | 21.60 | 6215 | 1324 | 0.30% |
| 2025-03-27 | 21.42 | 21.45 | -0.15 | -0.69% | 21.11 | 21.63 | 8432 | 1803 | 0.40% |
| 2025-03-26 | 21.43 | 21.60 | 0.09 | 0.42% | 21.23 | 21.69 | 8309 | 1791 | 0.39% |
| 2025-03-25 | 21.11 | 21.51 | 0.38 | 1.80% | 20.95 | 21.60 | 11251 | 2408 | 0.53% |
| 2025-03-24 | 21.23 | 21.13 | -0.15 | -0.70% | 20.81 | 21.55 | 11232 | 2369 | 0.53% |
| 2025-03-21 | 21.40 | 21.28 | -0.18 | -0.84% | 21.24 | 21.73 | 8273 | 1773 | 0.39% |
| 2025-03-20 | 21.32 | 21.46 | 0.14 | 0.66% | 21.18 | 21.53 | 8344 | 1784 | 0.40% |
| 2025-03-19 | 21.38 | 21.32 | -0.06 | -0.28% | 21.21 | 21.51 | 8248 | 1763 | 0.39% |
| 2025-03-18 | 21.25 | 21.38 | 0.20 | 0.94% | 21.02 | 21.38 | 9083 | 1934 | 0.43% |
| 2025-03-17 | 21.15 | 21.18 | 0.05 | 0.24% | 21.04 | 21.28 | 6651 | 1408 | 0.32% |
| 2025-03-14 | 20.66 | 21.13 | 0.30 | 1.44% | 20.66 | 21.15 | 9404 | 1974 | 0.45% |
| 2025-03-13 | 21.09 | 20.83 | -0.20 | -0.95% | 20.56 | 21.09 | 9049 | 1879 | 0.43% |
| 2025-03-12 | 21.06 | 21.03 | -0.03 | -0.14% | 20.90 | 21.24 | 8386 | 1765 | 0.40% |
| 2025-03-11 | 20.83 | 21.06 | -0.06 | -0.28% | 20.82 | 21.17 | 6361 | 1333 | 0.30% |
| 2025-03-10 | 21.00 | 21.12 | 0.26 | 1.25% | 20.60 | 21.28 | 10289 | 2170 | 0.49% |
| 2025-03-07 | 21.06 | 20.86 | -0.20 | -0.95% | 20.78 | 21.06 | 6411 | 1339 | 0.30% |
| 2025-03-06 | 20.93 | 21.06 | 0.15 | 0.72% | 20.76 | 21.13 | 10689 | 2242 | 0.51% |
| 2025-03-05 | 21.22 | 20.91 | -0.09 | -0.43% | 20.71 | 21.22 | 8316 | 1736 | 0.39% |
| 2025-03-04 | 20.55 | 21.00 | 0.41 | 1.99% | 20.40 | 21.17 | 12579 | 2637 | 0.60% |
| 2025-03-03 | 20.40 | 20.59 | 0.21 | 1.03% | 20.40 | 20.88 | 11348 | 2348 | 0.54% |
| 2025-02-28 | 20.47 | 20.38 | -0.40 | -1.92% | 20.25 | 20.85 | 13250 | 2726 | 0.63% |
| 2025-02-27 | 21.60 | 20.78 | -0.53 | -2.49% | 20.61 | 21.75 | 22400 | 4702 | 1.06% |
| 2025-02-26 | 20.89 | 21.31 | 0.40 | 1.91% | 20.82 | 21.55 | 11560 | 2458 | 0.55% |
| 2025-02-25 | 20.66 | 20.91 | 0.08 | 0.38% | 20.52 | 21.05 | 11444 | 2383 | 0.54% |
| 2025-02-24 | 20.69 | 20.83 | 0.14 | 0.68% | 20.62 | 20.88 | 10990 | 2280 | 0.52% |
| 2025-02-21 | 20.35 | 20.69 | 0.20 | 0.98% | 20.35 | 20.77 | 9148 | 1885 | 0.43% |
| 2025-02-20 | 20.47 | 20.49 | -0.02 | -0.10% | 20.26 | 20.66 | 7168 | 1464 | 0.34% |
| 2025-02-19 | 19.99 | 20.51 | 0.52 | 2.60% | 19.81 | 20.66 | 12447 | 2538 | 0.59% |
| 2025-02-18 | 20.23 | 19.99 | -0.24 | -1.19% | 19.91 | 20.37 | 9148 | 1844 | 0.43% |
| 2025-02-17 | 20.25 | 20.23 | -0.08 | -0.39% | 19.97 | 20.39 | 9895 | 1997 | 0.47% |
| 2025-02-14 | 20.30 | 20.31 | 0.01 | 0.05% | 20.28 | 20.53 | 6052 | 1234 | 0.29% |
| 2025-02-13 | 20.36 | 20.30 | -0.15 | -0.73% | 20.28 | 20.55 | 7783 | 1586 | 0.37% |
| 2025-02-12 | 20.31 | 20.45 | 0.16 | 0.79% | 20.17 | 20.45 | 8289 | 1684 | 0.39% |
| 2025-02-11 | 20.55 | 20.29 | -0.21 | -1.02% | 20.21 | 20.55 | 5788 | 1176 | 0.27% |
| 2025-02-10 | 20.58 | 20.50 | 0.02 | 0.10% | 20.41 | 20.60 | 5336 | 1093 | 0.25% |
| 2025-02-07 | 20.32 | 20.48 | 0.24 | 1.19% | 20.09 | 20.66 | 10177 | 2079 | 0.48% |
| 2025-02-06 | 19.91 | 20.24 | 0.26 | 1.30% | 19.86 | 20.26 | 7069 | 1421 | 0.34% |
| 2025-02-05 | 20.05 | 19.98 | -0.07 | -0.35% | 19.86 | 20.24 | 2955 | 590 | 0.14% |
| 2025-01-27 | 20.47 | 20.05 | -0.20 | -0.99% | 20.01 | 20.47 | 5216 | 1054 | 0.25% |
| 2025-01-24 | 20.01 | 20.25 | 0.30 | 1.50% | 19.75 | 20.44 | 5930 | 1191 | 0.28% |
| 2025-01-23 | 20.20 | 19.95 | 0.06 | 0.30% | 19.89 | 20.44 | 6072 | 1225 | 0.29% |
| 2025-01-22 | 20.10 | 19.89 | -0.19 | -0.95% | 19.76 | 20.10 | 3800 | 754 | 0.18% |
| 2025-01-21 | 20.15 | 20.08 | 0.01 | 0.05% | 19.80 | 20.30 | 3709 | 741 | 0.18% |
| 2025-01-20 | 19.89 | 20.07 | 0.12 | 0.60% | 19.89 | 20.30 | 3044 | 611 | 0.14% |
| 2025-01-17 | 19.72 | 19.95 | 0.21 | 1.06% | 19.60 | 20.00 | 4229 | 839 | 0.20% |
| 2025-01-16 | 19.88 | 19.74 | -0.06 | -0.30% | 19.61 | 20.13 | 4819 | 956 | 0.23% |
| 2025-01-15 | 20.10 | 19.80 | -0.28 | -1.39% | 19.70 | 20.10 | 3287 | 653 | 0.16% |
| 2025-01-14 | 19.45 | 20.08 | 0.59 | 3.03% | 19.45 | 20.08 | 6958 | 1383 | 0.33% |
| 2025-01-13 | 19.21 | 19.49 | 0.17 | 0.88% | 19.11 | 19.58 | 3732 | 723 | 0.18% |
| 2025-01-10 | 19.66 | 19.32 | -0.40 | -2.03% | 19.32 | 19.90 | 3561 | 697 | 0.17% |
| 2025-01-09 | 19.94 | 19.72 | -0.06 | -0.30% | 19.65 | 20.06 | 3986 | 790 | 0.19% |
| 2025-01-08 | 20.14 | 19.78 | -0.22 | -1.10% | 19.31 | 20.14 | 5446 | 1074 | 0.26% |
| 2025-01-07 | 20.00 | 20.00 | 0.10 | 0.50% | 19.61 | 20.07 | 4707 | 935 | 0.22% |
| 2025-01-06 | 19.96 | 19.90 | -0.09 | -0.45% | 19.60 | 20.15 | 4774 | 950 | 0.23% |
| 2025-01-03 | 20.55 | 19.99 | -0.49 | -2.39% | 19.99 | 20.70 | 5908 | 1197 | 0.28% |
| 2025-01-02 | 21.23 | 20.48 | -0.75 | -3.53% | 20.22 | 21.27 | 9254 | 1920 | 0.44% |
| 2024-12-31 | 21.70 | 21.23 | -0.47 | -2.17% | 21.20 | 21.74 | 7441 | 1596 | 0.35% |
| 2024-12-30 | 22.00 | 21.70 | -0.20 | -0.91% | 21.61 | 22.00 | 5188 | 1128 | 0.25% |
| 2024-12-27 | 21.80 | 21.90 | 0.05 | 0.23% | 21.80 | 22.16 | 5493 | 1205 | 0.26% |
| 2024-12-26 | 22.11 | 21.85 | -0.04 | -0.18% | 21.70 | 22.11 | 6138 | 1342 | 0.29% |