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 | 22.94 | 22.80 | -0.31 | -1.34% | 22.61 | 23.07 | 43799 | 9989 | 1.14% |
| 2025-04-02 | 23.00 | 23.11 | 0.13 | 0.57% | 22.92 | 23.16 | 23394 | 5398 | 0.61% |
| 2025-04-01 | 23.01 | 22.98 | 0.07 | 0.31% | 22.86 | 23.16 | 31462 | 7241 | 0.82% |
| 2025-03-31 | 23.25 | 22.91 | -0.42 | -1.80% | 22.77 | 23.31 | 45058 | 10374 | 1.17% |
| 2025-03-28 | 23.48 | 23.33 | -0.14 | -0.60% | 23.32 | 23.75 | 34371 | 8056 | 0.89% |
| 2025-03-27 | 23.55 | 23.47 | -0.04 | -0.17% | 23.11 | 23.61 | 39014 | 9130 | 1.01% |
| 2025-03-26 | 23.45 | 23.51 | 0.06 | 0.26% | 23.36 | 23.64 | 37311 | 8789 | 0.97% |
| 2025-03-25 | 23.44 | 23.45 | 0.02 | 0.09% | 23.21 | 23.60 | 41017 | 9606 | 1.07% |
| 2025-03-24 | 23.63 | 23.43 | -0.18 | -0.76% | 23.02 | 23.80 | 55934 | 13063 | 1.45% |
| 2025-03-21 | 24.05 | 23.61 | -0.48 | -1.99% | 23.51 | 24.11 | 64127 | 15254 | 1.67% |
| 2025-03-20 | 24.23 | 24.09 | -0.23 | -0.95% | 24.05 | 24.35 | 45327 | 10964 | 1.18% |
| 2025-03-19 | 24.53 | 24.32 | -0.18 | -0.73% | 24.15 | 24.54 | 50776 | 12323 | 1.32% |
| 2025-03-18 | 24.24 | 24.50 | 0.30 | 1.24% | 24.18 | 24.75 | 77710 | 19010 | 2.02% |
| 2025-03-17 | 24.45 | 24.20 | -0.24 | -0.98% | 24.17 | 24.45 | 66078 | 16040 | 1.72% |
| 2025-03-14 | 24.02 | 24.44 | 0.36 | 1.50% | 23.87 | 24.44 | 63419 | 15353 | 1.65% |
| 2025-03-13 | 24.54 | 24.08 | -0.60 | -2.43% | 23.88 | 24.78 | 86954 | 21030 | 2.26% |
| 2025-03-12 | 24.63 | 24.68 | 0.05 | 0.20% | 24.59 | 24.87 | 64567 | 15974 | 1.68% |
| 2025-03-11 | 24.41 | 24.63 | -0.15 | -0.61% | 24.31 | 24.76 | 58701 | 14399 | 1.53% |
| 2025-03-10 | 24.75 | 24.78 | -0.02 | -0.08% | 24.53 | 24.99 | 59098 | 14609 | 1.54% |
| 2025-03-07 | 25.06 | 24.80 | -0.32 | -1.27% | 24.71 | 25.19 | 75600 | 18853 | 1.97% |
| 2025-03-06 | 25.08 | 25.12 | 0.17 | 0.68% | 24.91 | 25.25 | 92615 | 23251 | 2.41% |
| 2025-03-05 | 25.14 | 24.95 | -0.19 | -0.76% | 24.70 | 25.20 | 79558 | 19788 | 2.07% |
| 2025-03-04 | 25.65 | 25.14 | -0.76 | -2.93% | 25.00 | 25.65 | 109012 | 27436 | 2.84% |
| 2025-03-03 | 25.20 | 25.90 | 0.90 | 3.60% | 25.15 | 26.34 | 181025 | 46835 | 4.71% |
| 2025-02-28 | 25.80 | 25.00 | -0.96 | -3.70% | 24.93 | 25.88 | 131978 | 33433 | 3.43% |
| 2025-02-27 | 26.25 | 25.96 | -0.33 | -1.26% | 25.64 | 26.36 | 136617 | 35410 | 3.55% |
| 2025-02-26 | 25.57 | 26.29 | 0.72 | 2.82% | 25.45 | 26.84 | 206146 | 54134 | 5.36% |
| 2025-02-25 | 24.90 | 25.57 | 0.34 | 1.35% | 24.80 | 25.99 | 145993 | 37390 | 3.80% |
| 2025-02-24 | 25.15 | 25.23 | 0.09 | 0.36% | 24.78 | 25.50 | 128435 | 32331 | 3.34% |
| 2025-02-21 | 24.70 | 25.14 | 0.56 | 2.28% | 24.63 | 25.30 | 162266 | 40707 | 4.22% |
| 2025-02-20 | 24.24 | 24.58 | 0.54 | 2.25% | 24.15 | 24.73 | 108389 | 26530 | 2.82% |
| 2025-02-19 | 23.61 | 24.04 | 0.20 | 0.84% | 23.43 | 24.10 | 67673 | 16144 | 1.76% |
| 2025-02-18 | 24.25 | 23.84 | -0.13 | -0.54% | 23.71 | 24.55 | 108993 | 26444 | 2.83% |
| 2025-02-17 | 23.93 | 23.97 | 0.03 | 0.13% | 23.80 | 24.10 | 52046 | 12464 | 1.35% |
| 2025-02-14 | 23.79 | 23.94 | 0.03 | 0.13% | 23.72 | 24.22 | 42984 | 10304 | 1.12% |
| 2025-02-13 | 24.09 | 23.91 | -0.18 | -0.75% | 23.83 | 24.35 | 56081 | 13503 | 1.46% |
| 2025-02-12 | 23.75 | 24.09 | 0.35 | 1.47% | 23.58 | 24.16 | 57323 | 13714 | 1.49% |
| 2025-02-11 | 23.74 | 23.74 | 0.07 | 0.30% | 23.42 | 23.84 | 38775 | 9163 | 1.01% |
| 2025-02-10 | 23.81 | 23.67 | -0.13 | -0.55% | 23.48 | 23.92 | 46021 | 10881 | 1.20% |
| 2025-02-07 | 23.95 | 23.80 | -0.01 | -0.04% | 23.57 | 24.06 | 68716 | 16399 | 1.79% |
| 2025-02-06 | 22.68 | 23.81 | 0.92 | 4.02% | 22.68 | 23.81 | 81365 | 19129 | 2.12% |
| 2025-02-05 | 22.68 | 22.89 | 0.29 | 1.28% | 22.58 | 22.98 | 37122 | 8478 | 0.97% |
| 2025-01-27 | 22.86 | 22.60 | -0.26 | -1.14% | 22.58 | 23.04 | 29070 | 6608 | 0.76% |
| 2025-01-24 | 22.37 | 22.86 | 0.41 | 1.83% | 22.37 | 22.93 | 36761 | 8357 | 0.96% |
| 2025-01-23 | 22.99 | 22.45 | -0.30 | -1.32% | 22.45 | 23.18 | 43002 | 9829 | 1.12% |
| 2025-01-22 | 22.83 | 22.75 | -0.23 | -1.00% | 22.62 | 22.95 | 27133 | 6173 | 0.71% |
| 2025-01-21 | 23.05 | 22.98 | 0.01 | 0.04% | 22.71 | 23.16 | 24429 | 5589 | 0.64% |
| 2025-01-20 | 22.85 | 22.97 | 0.23 | 1.01% | 22.83 | 23.19 | 36919 | 8486 | 0.96% |
| 2025-01-17 | 22.60 | 22.74 | 0.14 | 0.62% | 22.50 | 22.84 | 30916 | 7016 | 0.80% |
| 2025-01-16 | 22.71 | 22.60 | -0.09 | -0.40% | 22.48 | 23.09 | 38888 | 8844 | 1.01% |
| 2025-01-15 | 22.80 | 22.69 | -0.11 | -0.48% | 22.46 | 22.93 | 40358 | 9133 | 1.05% |
| 2025-01-14 | 21.92 | 22.80 | 0.88 | 4.01% | 21.77 | 22.80 | 53182 | 11925 | 1.38% |
| 2025-01-13 | 21.67 | 21.92 | 0.04 | 0.18% | 21.58 | 22.07 | 28017 | 6114 | 0.73% |
| 2025-01-10 | 22.37 | 21.88 | -0.61 | -2.71% | 21.86 | 22.68 | 36458 | 8114 | 0.95% |
| 2025-01-09 | 21.98 | 22.49 | 0.29 | 1.31% | 21.93 | 22.69 | 49664 | 11162 | 1.29% |
| 2025-01-08 | 22.55 | 22.20 | -0.52 | -2.29% | 21.76 | 22.59 | 56542 | 12524 | 1.47% |
| 2025-01-07 | 22.42 | 22.72 | 0.18 | 0.80% | 22.35 | 22.80 | 38708 | 8752 | 1.01% |
| 2025-01-06 | 22.43 | 22.54 | 0.10 | 0.45% | 22.25 | 22.83 | 44965 | 10123 | 1.17% |
| 2025-01-03 | 22.93 | 22.44 | -0.46 | -2.01% | 22.35 | 23.21 | 57238 | 13040 | 1.49% |
| 2025-01-02 | 23.51 | 22.90 | -0.61 | -2.59% | 22.60 | 23.74 | 65511 | 15190 | 1.70% |
| 2024-12-31 | 24.47 | 23.51 | -1.00 | -4.08% | 23.51 | 24.63 | 70539 | 16891 | 1.83% |
| 2024-12-30 | 24.54 | 24.51 | -0.03 | -0.12% | 24.30 | 24.86 | 62445 | 15365 | 1.62% |
| 2024-12-27 | 24.03 | 24.54 | 0.54 | 2.25% | 23.80 | 24.85 | 96317 | 23567 | 2.51% |
| 2024-12-26 | 23.53 | 24.00 | 0.40 | 1.69% | 23.50 | 24.04 | 48108 | 11495 | 1.25% |