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 | 23.21 | 23.08 | -0.37 | -1.58% | 22.67 | 23.49 | 12090 | 2783 | 2.58% |
| 2025-04-02 | 23.43 | 23.45 | -0.07 | -0.30% | 23.28 | 23.75 | 9183 | 2154 | 1.96% |
| 2025-04-01 | 22.66 | 23.52 | 0.86 | 3.80% | 22.66 | 23.75 | 21553 | 5037 | 4.60% |
| 2025-03-31 | 23.35 | 22.66 | -0.87 | -3.70% | 22.27 | 23.55 | 16160 | 3685 | 3.45% |
| 2025-03-28 | 23.67 | 23.53 | -0.23 | -0.97% | 23.35 | 24.10 | 26603 | 6312 | 5.67% |
| 2025-03-27 | 23.50 | 23.76 | 0.34 | 1.45% | 23.25 | 24.36 | 44269 | 10519 | 9.44% |
| 2025-03-26 | 23.00 | 23.42 | 0.40 | 1.74% | 22.87 | 23.48 | 20451 | 4776 | 4.36% |
| 2025-03-25 | 22.47 | 23.02 | 0.37 | 1.63% | 22.42 | 23.36 | 10873 | 2484 | 2.32% |
| 2025-03-24 | 23.05 | 22.65 | -0.33 | -1.44% | 22.26 | 23.06 | 11730 | 2653 | 2.50% |
| 2025-03-21 | 23.21 | 22.98 | -0.31 | -1.33% | 22.90 | 23.43 | 7205 | 1660 | 1.54% |
| 2025-03-20 | 23.15 | 23.29 | 0.14 | 0.60% | 23.02 | 23.65 | 11506 | 2686 | 2.45% |
| 2025-03-19 | 23.34 | 23.15 | -0.25 | -1.07% | 23.02 | 23.39 | 6958 | 1613 | 1.48% |
| 2025-03-18 | 23.42 | 23.40 | 0.01 | 0.04% | 23.18 | 23.42 | 7596 | 1769 | 1.62% |
| 2025-03-17 | 23.34 | 23.39 | 0.07 | 0.30% | 23.20 | 23.54 | 10491 | 2452 | 2.24% |
| 2025-03-14 | 22.90 | 23.32 | 0.62 | 2.73% | 22.60 | 23.78 | 17948 | 4165 | 3.83% |
| 2025-03-13 | 22.82 | 22.70 | -0.17 | -0.74% | 22.44 | 23.02 | 9687 | 2194 | 2.07% |
| 2025-03-12 | 23.22 | 22.87 | -0.31 | -1.34% | 22.86 | 23.34 | 10028 | 2307 | 2.14% |
| 2025-03-11 | 23.26 | 23.18 | -0.30 | -1.28% | 23.01 | 23.40 | 9364 | 2169 | 2.00% |
| 2025-03-10 | 23.44 | 23.48 | 0.22 | 0.95% | 23.28 | 23.59 | 10369 | 2431 | 2.21% |
| 2025-03-07 | 23.20 | 23.26 | 0.07 | 0.30% | 23.06 | 23.50 | 10534 | 2450 | 2.25% |
| 2025-03-06 | 23.18 | 23.19 | 0.15 | 0.65% | 22.90 | 23.40 | 12784 | 2956 | 2.73% |
| 2025-03-05 | 23.10 | 23.04 | -0.06 | -0.26% | 22.81 | 23.28 | 7764 | 1783 | 1.66% |
| 2025-03-04 | 22.60 | 23.10 | 0.37 | 1.63% | 22.50 | 23.30 | 11742 | 2698 | 2.50% |
| 2025-03-03 | 22.45 | 22.73 | 0.29 | 1.29% | 22.45 | 22.99 | 12653 | 2880 | 2.70% |
| 2025-02-28 | 22.97 | 22.44 | -0.42 | -1.84% | 22.35 | 22.97 | 10630 | 2401 | 2.27% |
| 2025-02-27 | 22.88 | 22.86 | -0.06 | -0.26% | 22.51 | 22.91 | 9276 | 2109 | 1.98% |
| 2025-02-26 | 22.80 | 22.92 | 0.29 | 1.28% | 22.68 | 23.09 | 12158 | 2783 | 2.59% |
| 2025-02-25 | 22.32 | 22.63 | 0.08 | 0.35% | 22.32 | 22.89 | 8351 | 1891 | 1.78% |
| 2025-02-24 | 22.55 | 22.55 | 0.03 | 0.13% | 22.30 | 23.23 | 15634 | 3550 | 3.33% |
| 2025-02-21 | 22.22 | 22.52 | 0.24 | 1.08% | 22.11 | 22.96 | 16951 | 3822 | 3.61% |
| 2025-02-20 | 22.00 | 22.28 | 0.17 | 0.77% | 22.00 | 22.29 | 7749 | 1718 | 1.65% |
| 2025-02-19 | 21.70 | 22.11 | 0.40 | 1.84% | 21.62 | 22.16 | 7981 | 1756 | 1.70% |
| 2025-02-18 | 22.25 | 21.71 | -0.45 | -2.03% | 21.61 | 22.25 | 8030 | 1764 | 1.71% |
| 2025-02-17 | 22.14 | 22.16 | 0.29 | 1.33% | 21.81 | 22.30 | 8785 | 1940 | 1.87% |
| 2025-02-14 | 21.74 | 21.87 | 0.13 | 0.60% | 21.74 | 21.99 | 5041 | 1102 | 1.07% |
| 2025-02-13 | 22.14 | 21.74 | -0.48 | -2.16% | 21.73 | 22.28 | 7817 | 1717 | 1.67% |
| 2025-02-12 | 22.35 | 22.22 | -0.05 | -0.22% | 21.89 | 22.36 | 9892 | 2184 | 2.11% |
| 2025-02-11 | 22.19 | 22.27 | -0.04 | -0.18% | 22.02 | 22.34 | 6135 | 1360 | 1.31% |
| 2025-02-10 | 22.27 | 22.31 | 0.14 | 0.63% | 22.00 | 22.35 | 6983 | 1551 | 1.49% |
| 2025-02-07 | 21.99 | 22.17 | 0.18 | 0.82% | 21.90 | 22.26 | 8923 | 1971 | 1.90% |
| 2025-02-06 | 21.49 | 21.99 | 0.48 | 2.23% | 21.49 | 22.00 | 8106 | 1766 | 1.73% |
| 2025-02-05 | 21.49 | 21.51 | 0.06 | 0.28% | 21.44 | 21.70 | 5058 | 1091 | 1.08% |
| 2025-01-27 | 21.65 | 21.45 | 0.08 | 0.37% | 21.37 | 21.75 | 5619 | 1211 | 1.20% |
| 2025-01-24 | 21.35 | 21.37 | 0.02 | 0.09% | 21.16 | 21.53 | 5268 | 1122 | 1.12% |
| 2025-01-23 | 21.55 | 21.35 | 0.13 | 0.61% | 21.30 | 21.94 | 7593 | 1636 | 1.62% |
| 2025-01-22 | 21.85 | 21.22 | -0.35 | -1.62% | 21.13 | 21.85 | 6366 | 1356 | 1.36% |
| 2025-01-21 | 21.85 | 21.57 | -0.17 | -0.78% | 21.35 | 21.96 | 6644 | 1433 | 1.42% |
| 2025-01-20 | 21.82 | 21.74 | -0.06 | -0.28% | 21.60 | 22.12 | 7061 | 1538 | 1.51% |
| 2025-01-17 | 22.14 | 21.80 | -0.27 | -1.22% | 21.65 | 22.37 | 11328 | 2486 | 2.42% |
| 2025-01-16 | 21.76 | 22.07 | 0.32 | 1.47% | 21.50 | 22.18 | 9275 | 2026 | 1.98% |
| 2025-01-15 | 22.00 | 21.75 | -0.33 | -1.49% | 21.68 | 22.34 | 9626 | 2117 | 2.05% |
| 2025-01-14 | 21.10 | 22.08 | 0.99 | 4.69% | 21.10 | 22.14 | 10737 | 2332 | 2.29% |
| 2025-01-13 | 21.01 | 21.09 | -0.20 | -0.94% | 20.78 | 21.64 | 12583 | 2665 | 2.68% |
| 2025-01-10 | 22.87 | 21.29 | -1.70 | -7.39% | 21.26 | 23.29 | 25801 | 5797 | 5.50% |
| 2025-01-09 | 22.70 | 22.99 | 0.07 | 0.31% | 22.50 | 23.10 | 9741 | 2227 | 2.08% |
| 2025-01-08 | 22.74 | 22.92 | 0.29 | 1.28% | 22.20 | 23.15 | 14456 | 3287 | 3.08% |
| 2025-01-07 | 21.75 | 22.63 | 0.83 | 3.81% | 21.66 | 22.65 | 9862 | 2195 | 2.10% |
| 2025-01-06 | 20.98 | 21.80 | 0.67 | 3.17% | 20.15 | 21.80 | 9675 | 2052 | 2.06% |
| 2025-01-03 | 22.09 | 21.13 | -0.97 | -4.39% | 20.88 | 22.13 | 9496 | 2050 | 2.02% |
| 2025-01-02 | 22.24 | 22.10 | -0.18 | -0.81% | 21.80 | 22.59 | 7587 | 1685 | 2.46% |
| 2024-12-31 | 22.94 | 22.28 | -0.66 | -2.88% | 22.28 | 23.27 | 7979 | 1800 | 2.59% |
| 2024-12-30 | 22.65 | 22.94 | -0.05 | -0.22% | 22.63 | 23.50 | 9427 | 2175 | 3.06% |
| 2024-12-27 | 22.85 | 22.99 | 0.14 | 0.61% | 22.74 | 23.10 | 6694 | 1535 | 2.17% |
| 2024-12-26 | 22.26 | 22.85 | 0.34 | 1.51% | 22.26 | 23.30 | 12093 | 2773 | 3.93% |