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 | 22.72 | 23.96 | 0.92 | 3.99% | 22.71 | 24.50 | 493202 | 117690 | 4.72% |
| 2025-04-02 | 23.00 | 23.04 | -0.26 | -1.12% | 22.89 | 23.40 | 173334 | 39938 | 1.66% |
| 2025-04-01 | 23.72 | 23.30 | -0.22 | -0.94% | 23.27 | 23.78 | 234969 | 55187 | 2.25% |
| 2025-03-31 | 24.05 | 23.52 | -0.92 | -3.76% | 23.40 | 24.50 | 364093 | 86364 | 3.48% |
| 2025-03-28 | 24.00 | 24.44 | 0.43 | 1.79% | 23.50 | 24.98 | 715105 | 172850 | 6.84% |
| 2025-03-27 | 21.83 | 24.01 | 2.18 | 9.99% | 21.78 | 24.01 | 328040 | 76396 | 3.14% |
| 2025-03-26 | 21.70 | 21.83 | -0.07 | -0.32% | 21.70 | 22.18 | 175193 | 38399 | 1.68% |
| 2025-03-25 | 22.44 | 21.90 | -0.60 | -2.67% | 21.82 | 22.48 | 211258 | 46605 | 2.02% |
| 2025-03-24 | 23.00 | 22.50 | -0.56 | -2.43% | 22.00 | 23.54 | 306584 | 69496 | 2.93% |
| 2025-03-21 | 24.22 | 23.06 | -1.58 | -6.41% | 22.99 | 24.55 | 468608 | 110679 | 4.48% |
| 2025-03-20 | 25.56 | 24.64 | -1.35 | -5.19% | 24.60 | 25.70 | 591870 | 148458 | 5.66% |
| 2025-03-19 | 25.60 | 25.99 | 0.38 | 1.48% | 25.10 | 27.19 | 834855 | 218133 | 7.99% |
| 2025-03-18 | 25.24 | 25.61 | 1.41 | 5.83% | 24.97 | 26.60 | 1103160 | 283407 | 10.56% |
| 2025-03-17 | 22.10 | 24.20 | 2.20 | 10.00% | 22.10 | 24.20 | 272843 | 64620 | 2.61% |
| 2025-03-14 | 21.83 | 22.00 | 0.14 | 0.64% | 21.32 | 22.04 | 155877 | 33887 | 1.49% |
| 2025-03-13 | 22.40 | 21.86 | -0.64 | -2.84% | 21.76 | 22.44 | 149799 | 32983 | 1.43% |
| 2025-03-12 | 22.48 | 22.50 | 0.13 | 0.58% | 22.40 | 22.79 | 107986 | 24407 | 1.03% |
| 2025-03-11 | 22.30 | 22.37 | -0.17 | -0.75% | 22.06 | 22.50 | 91151 | 20306 | 0.87% |
| 2025-03-10 | 22.40 | 22.54 | 0.06 | 0.27% | 22.31 | 22.61 | 89420 | 20051 | 0.86% |
| 2025-03-07 | 23.00 | 22.48 | -0.61 | -2.64% | 22.32 | 23.02 | 149407 | 33935 | 1.43% |
| 2025-03-06 | 22.68 | 23.09 | 0.51 | 2.26% | 22.55 | 23.29 | 203656 | 46764 | 1.95% |
| 2025-03-05 | 22.69 | 22.58 | -0.09 | -0.40% | 22.22 | 22.77 | 131032 | 29469 | 1.25% |
| 2025-03-04 | 22.18 | 22.67 | 0.10 | 0.44% | 22.10 | 22.75 | 131572 | 29564 | 1.26% |
| 2025-03-03 | 22.20 | 22.57 | 0.40 | 1.80% | 21.90 | 23.13 | 207235 | 46716 | 1.98% |
| 2025-02-28 | 23.52 | 22.17 | -1.51 | -6.38% | 22.16 | 23.52 | 204842 | 46689 | 1.96% |
| 2025-02-27 | 24.15 | 23.68 | -0.49 | -2.03% | 23.27 | 24.25 | 221635 | 52492 | 2.12% |
| 2025-02-26 | 24.40 | 24.17 | -0.17 | -0.70% | 24.00 | 24.64 | 237086 | 57308 | 2.27% |
| 2025-02-25 | 24.29 | 24.34 | -0.64 | -2.56% | 24.10 | 25.10 | 358698 | 87914 | 3.43% |
| 2025-02-24 | 24.00 | 24.98 | 1.18 | 4.96% | 23.40 | 25.45 | 525090 | 128510 | 5.03% |
| 2025-02-21 | 23.18 | 23.80 | 0.75 | 3.25% | 22.90 | 24.10 | 358959 | 84297 | 3.44% |
| 2025-02-20 | 23.09 | 23.05 | -0.24 | -1.03% | 22.83 | 23.25 | 204199 | 46961 | 1.96% |
| 2025-02-19 | 23.05 | 23.29 | 0.16 | 0.69% | 22.90 | 23.32 | 215763 | 49962 | 2.07% |
| 2025-02-18 | 23.72 | 23.13 | -0.69 | -2.90% | 23.08 | 24.60 | 308709 | 73703 | 2.96% |
| 2025-02-17 | 23.85 | 23.82 | -0.03 | -0.13% | 23.61 | 24.38 | 215066 | 51477 | 2.06% |
| 2025-02-14 | 24.17 | 23.85 | -0.41 | -1.69% | 23.60 | 24.48 | 249831 | 59725 | 2.39% |
| 2025-02-13 | 25.03 | 24.26 | -0.84 | -3.35% | 23.88 | 25.08 | 421439 | 102663 | 4.04% |
| 2025-02-12 | 24.36 | 25.10 | 0.24 | 0.97% | 24.28 | 25.40 | 454738 | 113719 | 4.35% |
| 2025-02-11 | 25.00 | 24.86 | 0.18 | 0.73% | 24.82 | 25.79 | 761273 | 192064 | 7.29% |
| 2025-02-10 | 22.60 | 24.68 | 2.24 | 9.98% | 22.51 | 24.68 | 465416 | 110525 | 4.46% |
| 2025-02-07 | 21.63 | 22.44 | 0.82 | 3.79% | 21.52 | 23.17 | 397867 | 89346 | 3.81% |
| 2025-02-06 | 20.78 | 21.62 | 0.79 | 3.79% | 20.60 | 21.66 | 185573 | 39668 | 1.78% |
| 2025-02-05 | 20.73 | 20.83 | 0.48 | 2.36% | 20.55 | 21.06 | 129348 | 27026 | 1.24% |
| 2025-01-27 | 21.14 | 20.35 | -0.79 | -3.74% | 20.34 | 21.28 | 106078 | 21967 | 1.02% |
| 2025-01-24 | 20.86 | 21.14 | 0.25 | 1.20% | 20.77 | 21.23 | 98640 | 20813 | 0.94% |
| 2025-01-23 | 21.22 | 20.89 | -0.18 | -0.85% | 20.89 | 21.68 | 132358 | 28198 | 1.27% |
| 2025-01-22 | 21.33 | 21.07 | -0.32 | -1.50% | 20.97 | 21.34 | 89577 | 18927 | 0.86% |
| 2025-01-21 | 21.73 | 21.39 | -0.26 | -1.20% | 21.20 | 21.78 | 91536 | 19604 | 0.88% |
| 2025-01-20 | 21.53 | 21.65 | 0.19 | 0.89% | 21.40 | 21.79 | 126018 | 27265 | 1.21% |
| 2025-01-17 | 21.37 | 21.46 | 0.01 | 0.05% | 21.20 | 21.66 | 102277 | 21900 | 0.98% |
| 2025-01-16 | 21.58 | 21.45 | 0.04 | 0.19% | 21.18 | 21.97 | 132817 | 28634 | 1.27% |
| 2025-01-15 | 21.55 | 21.41 | -0.22 | -1.02% | 21.38 | 21.84 | 150425 | 32452 | 1.44% |
| 2025-01-14 | 20.53 | 21.63 | 1.23 | 6.03% | 20.40 | 21.72 | 215719 | 45866 | 2.07% |
| 2025-01-13 | 20.18 | 20.40 | -0.07 | -0.34% | 19.94 | 20.50 | 92809 | 18817 | 0.89% |
| 2025-01-10 | 21.00 | 20.47 | -0.56 | -2.66% | 20.46 | 21.23 | 116152 | 24279 | 1.11% |
| 2025-01-09 | 20.93 | 21.03 | 0.10 | 0.48% | 20.83 | 21.38 | 123949 | 26137 | 1.19% |
| 2025-01-08 | 21.03 | 20.93 | -0.02 | -0.10% | 20.21 | 21.04 | 131447 | 27268 | 1.26% |
| 2025-01-07 | 20.56 | 20.95 | 0.39 | 1.90% | 20.55 | 20.95 | 129305 | 26920 | 1.24% |
| 2025-01-06 | 20.59 | 20.56 | -0.15 | -0.72% | 20.27 | 20.83 | 148648 | 30559 | 1.42% |
| 2025-01-03 | 21.88 | 20.71 | -1.19 | -5.43% | 20.66 | 22.00 | 187020 | 39592 | 1.79% |
| 2025-01-02 | 22.38 | 21.90 | -0.50 | -2.23% | 21.49 | 22.49 | 151594 | 33433 | 1.45% |
| 2024-12-31 | 23.28 | 22.40 | -0.81 | -3.49% | 22.40 | 23.32 | 131950 | 30075 | 1.26% |
| 2024-12-30 | 23.23 | 23.21 | -0.03 | -0.13% | 22.89 | 23.45 | 106812 | 24799 | 1.02% |
| 2024-12-27 | 23.29 | 23.24 | -0.05 | -0.21% | 23.09 | 23.58 | 150471 | 35184 | 1.44% |
| 2024-12-26 | 23.05 | 23.29 | 0.14 | 0.60% | 23.05 | 23.40 | 110889 | 25791 | 1.06% |