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 | 22.53 | 22.30 | -0.55 | -2.41% | 22.17 | 22.74 | 34024 | 7627 | 1.42% |
| 2025-04-02 | 22.61 | 22.85 | 0.11 | 0.48% | 22.57 | 22.98 | 17697 | 4033 | 0.74% |
| 2025-04-01 | 22.81 | 22.74 | 0.13 | 0.57% | 22.67 | 22.92 | 16709 | 3809 | 0.70% |
| 2025-03-31 | 22.51 | 22.61 | -0.25 | -1.09% | 22.38 | 22.83 | 27772 | 6273 | 1.16% |
| 2025-03-28 | 23.10 | 22.86 | -0.34 | -1.47% | 22.86 | 23.37 | 28471 | 6569 | 3.17% |
| 2025-03-27 | 23.13 | 23.20 | -0.05 | -0.22% | 22.95 | 23.51 | 25708 | 5979 | 2.86% |
| 2025-03-26 | 23.50 | 23.25 | -0.33 | -1.40% | 22.98 | 23.64 | 38938 | 9052 | 4.33% |
| 2025-03-25 | 23.80 | 23.58 | -0.32 | -1.34% | 23.32 | 23.88 | 24407 | 5753 | 2.71% |
| 2025-03-24 | 23.60 | 23.90 | 0.23 | 0.97% | 23.45 | 24.33 | 38906 | 9283 | 4.33% |
| 2025-03-21 | 23.99 | 23.67 | -0.51 | -2.11% | 23.51 | 24.18 | 27814 | 6616 | 3.09% |
| 2025-03-20 | 24.48 | 24.18 | 0.00 | 0.00% | 24.10 | 24.50 | 32143 | 7791 | 3.57% |
| 2025-03-19 | 24.29 | 24.18 | -0.19 | -0.78% | 24.05 | 24.37 | 28828 | 6977 | 3.21% |
| 2025-03-18 | 23.97 | 24.37 | 0.55 | 2.31% | 23.80 | 25.13 | 53904 | 13130 | 5.99% |
| 2025-03-17 | 23.82 | 23.82 | 0.04 | 0.17% | 23.67 | 24.08 | 30226 | 7217 | 3.36% |
| 2025-03-14 | 23.38 | 23.78 | 0.42 | 1.80% | 23.13 | 23.88 | 37877 | 8922 | 4.21% |
| 2025-03-13 | 24.10 | 23.36 | -0.78 | -3.23% | 23.30 | 24.10 | 50593 | 11908 | 5.63% |
| 2025-03-12 | 24.37 | 24.14 | -0.18 | -0.74% | 24.13 | 24.48 | 48797 | 11846 | 5.43% |
| 2025-03-11 | 24.01 | 24.32 | -0.11 | -0.45% | 24.01 | 24.60 | 29822 | 7214 | 3.32% |
| 2025-03-10 | 24.32 | 24.43 | 0.04 | 0.16% | 24.12 | 24.54 | 27983 | 6797 | 3.11% |
| 2025-03-07 | 24.80 | 24.39 | -0.42 | -1.69% | 24.23 | 24.87 | 40917 | 10059 | 4.55% |
| 2025-03-06 | 24.19 | 24.81 | 0.75 | 3.12% | 23.93 | 24.82 | 46335 | 11318 | 5.15% |
| 2025-03-05 | 24.20 | 24.06 | -0.19 | -0.78% | 23.75 | 24.36 | 34293 | 8225 | 3.81% |
| 2025-03-04 | 23.84 | 24.25 | 0.20 | 0.83% | 23.84 | 24.29 | 28435 | 6869 | 3.16% |
| 2025-03-03 | 24.19 | 24.05 | 0.14 | 0.59% | 23.67 | 24.47 | 43193 | 10437 | 4.80% |
| 2025-02-28 | 25.22 | 23.91 | -1.55 | -6.09% | 23.85 | 25.29 | 72075 | 17614 | 8.01% |
| 2025-02-27 | 25.63 | 25.46 | -0.17 | -0.66% | 24.98 | 25.91 | 71501 | 18193 | 7.95% |
| 2025-02-26 | 25.49 | 25.63 | 0.15 | 0.59% | 25.33 | 25.80 | 57837 | 14800 | 6.43% |
| 2025-02-25 | 25.31 | 25.48 | -0.02 | -0.08% | 25.18 | 25.86 | 67420 | 17217 | 7.50% |
| 2025-02-24 | 25.95 | 25.50 | -0.51 | -1.96% | 25.35 | 25.95 | 74052 | 18976 | 8.23% |
| 2025-02-21 | 26.30 | 26.01 | -0.13 | -0.50% | 25.68 | 26.30 | 84628 | 21937 | 9.41% |
| 2025-02-20 | 26.00 | 26.14 | 0.88 | 3.48% | 25.70 | 26.40 | 139063 | 36238 | 15.46% |
| 2025-02-19 | 24.79 | 25.26 | 0.63 | 2.56% | 24.66 | 25.28 | 58217 | 14607 | 6.47% |
| 2025-02-18 | 25.66 | 24.63 | -1.07 | -4.16% | 24.55 | 25.66 | 87924 | 22102 | 9.78% |
| 2025-02-17 | 24.33 | 25.70 | 1.51 | 6.24% | 24.28 | 26.30 | 138390 | 35369 | 15.75% |
| 2025-02-14 | 24.31 | 24.19 | -0.14 | -0.58% | 24.00 | 24.42 | 41647 | 10071 | 4.74% |
| 2025-02-13 | 25.03 | 24.33 | -0.70 | -2.80% | 24.32 | 25.03 | 57932 | 14205 | 6.59% |
| 2025-02-12 | 24.78 | 25.03 | 0.13 | 0.52% | 24.68 | 25.14 | 49305 | 12300 | 5.61% |
| 2025-02-11 | 25.04 | 24.90 | -0.20 | -0.80% | 24.76 | 25.32 | 80409 | 20124 | 9.15% |
| 2025-02-10 | 25.31 | 25.10 | -0.20 | -0.79% | 24.75 | 25.31 | 85312 | 21318 | 9.71% |
| 2025-02-07 | 24.71 | 25.30 | 0.75 | 3.05% | 24.71 | 26.08 | 128766 | 32733 | 14.65% |
| 2025-02-06 | 23.33 | 24.55 | 1.06 | 4.51% | 23.20 | 24.60 | 77623 | 18844 | 8.83% |
| 2025-02-05 | 23.35 | 23.49 | 0.47 | 2.04% | 23.26 | 23.75 | 37297 | 8757 | 4.24% |
| 2025-01-27 | 23.65 | 23.02 | -0.57 | -2.42% | 22.87 | 23.85 | 41465 | 9582 | 4.72% |
| 2025-01-24 | 23.30 | 23.59 | 0.17 | 0.73% | 23.22 | 23.86 | 59564 | 14068 | 6.78% |
| 2025-01-23 | 23.99 | 23.42 | -0.31 | -1.31% | 23.40 | 24.32 | 51202 | 12203 | 5.83% |
| 2025-01-22 | 24.38 | 23.73 | -0.91 | -3.69% | 23.57 | 24.61 | 70608 | 16918 | 8.03% |
| 2025-01-21 | 24.17 | 24.64 | 0.58 | 2.41% | 24.03 | 24.97 | 88304 | 21642 | 10.05% |
| 2025-01-20 | 23.47 | 24.06 | 0.76 | 3.26% | 23.30 | 24.60 | 86764 | 20886 | 9.87% |
| 2025-01-17 | 22.95 | 23.30 | 0.25 | 1.08% | 22.69 | 23.97 | 47611 | 11045 | 5.42% |
| 2025-01-16 | 23.20 | 23.05 | 0.07 | 0.30% | 22.82 | 23.81 | 46498 | 10802 | 5.29% |
| 2025-01-15 | 23.45 | 22.98 | -0.47 | -2.00% | 22.93 | 23.50 | 44305 | 10233 | 5.04% |
| 2025-01-14 | 22.61 | 23.45 | 1.01 | 4.50% | 22.26 | 23.58 | 57936 | 13400 | 6.59% |
| 2025-01-13 | 22.50 | 22.44 | -0.40 | -1.75% | 21.98 | 22.62 | 53338 | 11911 | 6.07% |
| 2025-01-10 | 24.57 | 22.84 | -1.95 | -7.87% | 22.82 | 24.76 | 98988 | 23505 | 11.26% |
| 2025-01-09 | 24.28 | 24.79 | 0.72 | 2.99% | 24.08 | 25.61 | 100163 | 25066 | 11.40% |
| 2025-01-08 | 24.30 | 24.07 | -0.31 | -1.27% | 22.92 | 24.35 | 92771 | 22010 | 10.56% |
| 2025-01-07 | 24.75 | 24.38 | -0.30 | -1.22% | 23.75 | 25.50 | 109410 | 26672 | 12.45% |
| 2025-01-06 | 25.50 | 24.68 | -2.49 | -9.16% | 24.45 | 26.17 | 152063 | 38125 | 17.30% |
| 2025-01-03 | 28.30 | 27.17 | 0.12 | 0.44% | 26.80 | 28.88 | 158920 | 44001 | 18.08% |
| 2025-01-02 | 27.51 | 27.05 | -0.45 | -1.64% | 26.60 | 28.66 | 116092 | 32100 | 15.11% |
| 2024-12-31 | 28.32 | 27.50 | -0.60 | -2.14% | 27.21 | 28.89 | 110078 | 30652 | 14.33% |
| 2024-12-30 | 27.28 | 28.10 | 0.46 | 1.66% | 26.77 | 28.72 | 166709 | 46523 | 21.70% |
| 2024-12-27 | 28.70 | 27.64 | -0.54 | -1.92% | 27.30 | 29.20 | 183705 | 51912 | 23.91% |
| 2024-12-26 | 27.10 | 28.18 | 0.48 | 1.73% | 26.68 | 28.54 | 164064 | 45758 | 21.36% |