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 | 22.35 | 22.62 | 0.42 | 1.89% | 22.15 | 23.99 | 26519 | 6125 | 2.41% |
| 2025-04-02 | 21.44 | 22.20 | 0.92 | 4.32% | 20.98 | 23.49 | 29471 | 6647 | 2.68% |
| 2025-04-01 | 21.12 | 21.28 | 0.19 | 0.90% | 21.11 | 21.50 | 7248 | 1546 | 0.66% |
| 2025-03-31 | 21.30 | 21.09 | -0.21 | -0.99% | 20.76 | 21.30 | 7710 | 1616 | 0.70% |
| 2025-03-28 | 21.62 | 21.30 | -0.43 | -1.98% | 21.30 | 21.95 | 6996 | 1507 | 0.64% |
| 2025-03-27 | 21.94 | 21.73 | -0.20 | -0.91% | 21.22 | 22.15 | 9738 | 2109 | 0.88% |
| 2025-03-26 | 21.66 | 21.93 | 0.21 | 0.97% | 21.53 | 22.17 | 7818 | 1717 | 0.71% |
| 2025-03-25 | 22.19 | 21.72 | -0.47 | -2.12% | 21.38 | 22.24 | 11710 | 2554 | 1.06% |
| 2025-03-24 | 22.70 | 22.19 | -0.68 | -2.97% | 21.60 | 23.09 | 14668 | 3263 | 1.33% |
| 2025-03-21 | 23.81 | 22.87 | -1.01 | -4.23% | 22.85 | 24.05 | 17031 | 3950 | 1.55% |
| 2025-03-20 | 24.13 | 23.88 | -0.34 | -1.40% | 23.81 | 24.36 | 12158 | 2927 | 1.10% |
| 2025-03-19 | 24.63 | 24.22 | -0.32 | -1.30% | 24.04 | 24.65 | 13748 | 3334 | 1.25% |
| 2025-03-18 | 24.17 | 24.54 | 0.13 | 0.53% | 24.12 | 24.88 | 16701 | 4097 | 1.52% |
| 2025-03-17 | 24.34 | 24.41 | -0.04 | -0.16% | 23.60 | 24.69 | 23605 | 5745 | 2.14% |
| 2025-03-14 | 24.49 | 24.45 | -0.55 | -2.20% | 23.57 | 24.75 | 37228 | 8969 | 3.38% |
| 2025-03-13 | 25.55 | 25.00 | -0.35 | -1.38% | 24.70 | 26.98 | 42416 | 10939 | 3.85% |
| 2025-03-12 | 24.43 | 25.35 | 1.04 | 4.28% | 24.34 | 25.93 | 30670 | 7762 | 2.79% |
| 2025-03-11 | 24.15 | 24.31 | -0.30 | -1.22% | 23.93 | 24.58 | 9986 | 2420 | 0.91% |
| 2025-03-10 | 24.59 | 24.61 | 0.00 | 0.00% | 24.29 | 24.73 | 12089 | 2967 | 1.10% |
| 2025-03-07 | 25.24 | 24.61 | -0.67 | -2.65% | 24.36 | 25.33 | 17962 | 4447 | 1.63% |
| 2025-03-06 | 24.14 | 25.28 | 1.12 | 4.64% | 24.12 | 25.75 | 29805 | 7492 | 2.71% |
| 2025-03-05 | 24.02 | 24.16 | 0.14 | 0.58% | 23.52 | 24.28 | 14427 | 3448 | 1.31% |
| 2025-03-04 | 23.44 | 24.02 | 0.77 | 3.31% | 22.87 | 24.05 | 10756 | 2549 | 0.98% |
| 2025-03-03 | 23.56 | 23.25 | -0.26 | -1.11% | 22.96 | 23.96 | 18941 | 4446 | 1.72% |
| 2025-02-28 | 24.98 | 23.51 | -1.57 | -6.26% | 23.39 | 25.04 | 26840 | 6417 | 2.44% |
| 2025-02-27 | 25.81 | 25.08 | -0.71 | -2.75% | 24.56 | 25.88 | 26071 | 6550 | 2.37% |
| 2025-02-26 | 25.60 | 25.79 | 0.43 | 1.70% | 25.38 | 26.32 | 28654 | 7401 | 2.60% |
| 2025-02-25 | 24.69 | 25.36 | -0.07 | -0.28% | 24.66 | 26.00 | 31057 | 7887 | 2.82% |
| 2025-02-24 | 24.87 | 25.43 | 0.67 | 2.71% | 24.37 | 26.12 | 36280 | 9217 | 3.30% |
| 2025-02-21 | 23.92 | 24.76 | 0.84 | 3.51% | 23.73 | 24.90 | 20428 | 4989 | 1.86% |
| 2025-02-20 | 23.72 | 23.92 | 0.25 | 1.06% | 23.58 | 24.24 | 18005 | 4309 | 1.64% |
| 2025-02-19 | 22.66 | 23.67 | 0.62 | 2.69% | 22.66 | 23.88 | 19906 | 4704 | 1.81% |
| 2025-02-18 | 23.53 | 23.05 | -0.65 | -2.74% | 22.90 | 23.97 | 15267 | 3566 | 1.39% |
| 2025-02-17 | 24.04 | 23.70 | -0.22 | -0.92% | 23.30 | 24.24 | 17236 | 4075 | 1.57% |
| 2025-02-14 | 23.81 | 23.92 | -0.04 | -0.17% | 23.49 | 24.19 | 20321 | 4848 | 1.85% |
| 2025-02-13 | 24.86 | 23.96 | -0.90 | -3.62% | 23.85 | 24.88 | 26998 | 6528 | 2.45% |
| 2025-02-12 | 24.10 | 24.86 | 0.90 | 3.76% | 23.82 | 25.03 | 29442 | 7260 | 2.68% |
| 2025-02-11 | 23.83 | 23.96 | 0.13 | 0.55% | 23.44 | 24.37 | 26069 | 6226 | 2.37% |
| 2025-02-10 | 23.16 | 23.83 | 0.67 | 2.89% | 23.05 | 24.15 | 23879 | 5676 | 2.17% |
| 2025-02-07 | 22.81 | 23.16 | 0.22 | 0.96% | 22.81 | 24.30 | 27146 | 6332 | 2.47% |
| 2025-02-06 | 21.68 | 22.94 | 1.57 | 7.35% | 21.37 | 22.98 | 29550 | 6679 | 2.69% |
| 2025-02-05 | 21.85 | 21.37 | 0.06 | 0.28% | 21.32 | 21.85 | 10794 | 2321 | 0.98% |
| 2025-01-27 | 21.85 | 21.31 | -0.67 | -3.05% | 21.20 | 22.00 | 15844 | 3418 | 1.44% |
| 2025-01-24 | 21.75 | 21.98 | 0.23 | 1.06% | 21.59 | 22.09 | 11139 | 2439 | 1.01% |
| 2025-01-23 | 21.79 | 21.75 | -0.01 | -0.05% | 21.72 | 22.38 | 13040 | 2881 | 1.18% |
| 2025-01-22 | 21.74 | 21.76 | 0.21 | 0.97% | 21.34 | 22.24 | 15035 | 3276 | 1.37% |
| 2025-01-21 | 21.82 | 21.55 | -0.27 | -1.24% | 21.30 | 21.82 | 8939 | 1924 | 0.81% |
| 2025-01-20 | 21.11 | 21.82 | 0.71 | 3.36% | 20.95 | 22.09 | 18174 | 3901 | 1.65% |
| 2025-01-17 | 20.91 | 21.11 | 0.20 | 0.96% | 20.85 | 21.55 | 14237 | 3017 | 1.29% |
| 2025-01-16 | 20.91 | 20.91 | -0.07 | -0.33% | 20.65 | 21.26 | 14176 | 2966 | 1.29% |
| 2025-01-15 | 20.37 | 20.98 | 0.63 | 3.10% | 20.10 | 21.18 | 20371 | 4221 | 1.85% |
| 2025-01-14 | 19.18 | 20.35 | 1.36 | 7.16% | 19.18 | 20.40 | 16475 | 3311 | 1.50% |
| 2025-01-13 | 18.98 | 18.99 | 0.09 | 0.48% | 18.35 | 19.27 | 5700 | 1076 | 0.52% |
| 2025-01-10 | 19.66 | 18.90 | -0.70 | -3.57% | 18.88 | 19.72 | 6374 | 1229 | 0.58% |
| 2025-01-09 | 19.57 | 19.60 | 0.05 | 0.26% | 19.38 | 19.96 | 5624 | 1110 | 0.51% |
| 2025-01-08 | 19.89 | 19.55 | -0.27 | -1.36% | 18.96 | 19.89 | 10474 | 2038 | 0.95% |
| 2025-01-07 | 19.39 | 19.82 | 0.51 | 2.64% | 19.15 | 19.87 | 7556 | 1470 | 0.69% |
| 2025-01-06 | 19.42 | 19.31 | -0.17 | -0.87% | 18.69 | 19.64 | 7258 | 1395 | 0.66% |
| 2025-01-03 | 20.19 | 19.48 | -0.71 | -3.52% | 19.38 | 20.24 | 10926 | 2165 | 0.99% |
| 2025-01-02 | 21.00 | 20.19 | -0.82 | -3.90% | 19.89 | 21.24 | 10655 | 2186 | 0.97% |
| 2024-12-31 | 22.06 | 21.01 | -0.95 | -4.33% | 20.92 | 22.26 | 12018 | 2578 | 1.09% |
| 2024-12-30 | 22.50 | 21.96 | -0.56 | -2.49% | 21.76 | 22.65 | 10210 | 2262 | 0.93% |
| 2024-12-27 | 23.33 | 22.52 | -0.58 | -2.51% | 22.49 | 23.56 | 10651 | 2436 | 0.97% |
| 2024-12-26 | 22.39 | 23.10 | 0.73 | 3.26% | 22.14 | 23.14 | 10410 | 2390 | 0.95% |