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 | 23.58 | 25.05 | 1.21 | 5.08% | 23.58 | 25.41 | 224485 | 55348 | 11.74% |
| 2025-04-02 | 23.52 | 23.84 | 0.33 | 1.40% | 23.52 | 24.36 | 140782 | 33843 | 7.36% |
| 2025-04-01 | 22.85 | 23.51 | 0.80 | 3.52% | 22.77 | 24.30 | 143455 | 33983 | 7.50% |
| 2025-03-31 | 23.16 | 22.71 | -0.54 | -2.32% | 22.47 | 23.65 | 112676 | 25968 | 5.89% |
| 2025-03-28 | 22.49 | 23.25 | 0.77 | 3.43% | 22.49 | 24.14 | 172932 | 40706 | 9.04% |
| 2025-03-27 | 22.65 | 22.48 | -0.26 | -1.14% | 22.32 | 22.97 | 58651 | 13258 | 3.07% |
| 2025-03-26 | 22.65 | 22.74 | 0.05 | 0.22% | 22.48 | 23.22 | 56325 | 12853 | 2.94% |
| 2025-03-25 | 23.05 | 22.69 | -0.54 | -2.32% | 22.68 | 23.33 | 70657 | 16220 | 3.69% |
| 2025-03-24 | 23.41 | 23.23 | -0.32 | -1.36% | 22.72 | 24.11 | 113477 | 26256 | 5.93% |
| 2025-03-21 | 23.03 | 23.55 | 0.33 | 1.42% | 22.78 | 23.66 | 100883 | 23483 | 5.27% |
| 2025-03-20 | 22.96 | 23.22 | 0.22 | 0.96% | 22.83 | 23.84 | 103645 | 24145 | 5.42% |
| 2025-03-19 | 22.68 | 23.00 | 0.23 | 1.01% | 22.52 | 23.15 | 71351 | 16301 | 3.73% |
| 2025-03-18 | 22.80 | 22.77 | -0.03 | -0.13% | 22.56 | 22.86 | 41626 | 9444 | 2.18% |
| 2025-03-17 | 22.76 | 22.80 | 0.16 | 0.71% | 22.69 | 23.00 | 46905 | 10703 | 2.45% |
| 2025-03-14 | 22.11 | 22.64 | 0.49 | 2.21% | 21.99 | 22.68 | 77943 | 17512 | 4.07% |
| 2025-03-13 | 22.60 | 22.15 | -0.44 | -1.95% | 21.97 | 22.66 | 48468 | 10780 | 2.53% |
| 2025-03-12 | 22.78 | 22.59 | -0.15 | -0.66% | 22.46 | 22.94 | 51891 | 11712 | 2.71% |
| 2025-03-11 | 22.47 | 22.74 | 0.04 | 0.18% | 22.31 | 22.77 | 58415 | 13138 | 3.05% |
| 2025-03-10 | 22.58 | 22.70 | 0.30 | 1.34% | 22.51 | 23.23 | 111523 | 25443 | 5.83% |
| 2025-03-07 | 21.51 | 22.40 | 0.73 | 3.37% | 21.38 | 23.05 | 143919 | 32017 | 7.52% |
| 2025-03-06 | 21.01 | 21.67 | 0.38 | 1.78% | 21.00 | 21.79 | 129086 | 27671 | 6.75% |
| 2025-03-05 | 22.19 | 21.29 | -1.41 | -6.21% | 20.90 | 22.30 | 197813 | 41746 | 10.34% |
| 2025-03-04 | 22.64 | 22.70 | -0.07 | -0.31% | 22.35 | 22.75 | 33032 | 7440 | 2.01% |
| 2025-03-03 | 22.65 | 22.77 | 0.17 | 0.75% | 22.57 | 23.29 | 45337 | 10391 | 2.76% |
| 2025-02-28 | 23.42 | 22.60 | -1.01 | -4.28% | 22.53 | 23.80 | 50852 | 11725 | 3.09% |
| 2025-02-27 | 23.52 | 23.61 | 0.11 | 0.47% | 23.20 | 24.03 | 58414 | 13789 | 3.56% |
| 2025-02-26 | 22.59 | 23.50 | 0.88 | 3.89% | 22.59 | 23.53 | 57868 | 13364 | 3.52% |
| 2025-02-25 | 22.84 | 22.62 | -0.44 | -1.91% | 22.57 | 22.95 | 33500 | 7622 | 2.04% |
| 2025-02-24 | 22.86 | 23.06 | 0.20 | 0.87% | 22.73 | 23.25 | 44136 | 10146 | 2.69% |
| 2025-02-21 | 22.68 | 22.86 | 0.06 | 0.26% | 22.60 | 23.23 | 44330 | 10150 | 2.70% |
| 2025-02-20 | 22.45 | 22.80 | 0.26 | 1.15% | 22.36 | 22.83 | 34558 | 7842 | 2.10% |
| 2025-02-19 | 22.12 | 22.54 | 0.41 | 1.85% | 22.05 | 22.54 | 38189 | 8524 | 2.32% |
| 2025-02-18 | 22.80 | 22.13 | -0.75 | -3.28% | 22.12 | 22.86 | 46485 | 10452 | 2.83% |
| 2025-02-17 | 22.85 | 22.88 | 0.03 | 0.13% | 22.73 | 23.04 | 38069 | 8701 | 2.32% |
| 2025-02-14 | 23.00 | 22.85 | -0.17 | -0.74% | 22.75 | 23.06 | 40799 | 9331 | 2.48% |
| 2025-02-13 | 23.19 | 23.02 | -0.28 | -1.20% | 23.02 | 23.68 | 64742 | 15106 | 3.94% |
| 2025-02-12 | 22.59 | 23.30 | 0.64 | 2.82% | 22.44 | 23.30 | 57700 | 13165 | 3.51% |
| 2025-02-11 | 23.00 | 22.66 | -0.39 | -1.69% | 22.55 | 23.05 | 42782 | 9708 | 2.60% |
| 2025-02-10 | 22.82 | 23.05 | 0.24 | 1.05% | 22.64 | 23.05 | 45121 | 10326 | 2.75% |
| 2025-02-07 | 22.65 | 22.81 | 0.16 | 0.71% | 22.51 | 23.08 | 63001 | 14419 | 3.83% |
| 2025-02-06 | 22.36 | 22.65 | 0.19 | 0.85% | 22.16 | 22.69 | 46615 | 10478 | 2.84% |
| 2025-02-05 | 22.79 | 22.46 | -0.18 | -0.80% | 22.16 | 22.90 | 47269 | 10610 | 2.88% |
| 2025-01-27 | 22.11 | 22.64 | 0.66 | 3.00% | 22.04 | 23.53 | 70531 | 16184 | 4.29% |
| 2025-01-24 | 22.00 | 21.98 | -0.13 | -0.59% | 21.82 | 22.15 | 44596 | 9793 | 2.71% |
| 2025-01-23 | 21.99 | 22.11 | 0.46 | 2.12% | 21.78 | 22.75 | 74037 | 16442 | 4.51% |
| 2025-01-22 | 22.24 | 21.65 | -0.72 | -3.22% | 21.63 | 22.50 | 45086 | 9859 | 2.74% |
| 2025-01-21 | 22.70 | 22.37 | -0.31 | -1.37% | 22.21 | 23.06 | 64311 | 14499 | 3.91% |
| 2025-01-20 | 22.33 | 22.68 | 0.18 | 0.80% | 22.33 | 23.10 | 78194 | 17783 | 4.76% |
| 2025-01-17 | 21.32 | 22.50 | 1.11 | 5.19% | 21.23 | 23.53 | 125875 | 28482 | 7.66% |
| 2025-01-16 | 21.28 | 21.39 | 0.14 | 0.66% | 21.12 | 21.64 | 41236 | 8834 | 2.51% |
| 2025-01-15 | 21.40 | 21.25 | -0.19 | -0.89% | 21.10 | 21.45 | 31599 | 6710 | 1.92% |
| 2025-01-14 | 21.01 | 21.44 | 0.56 | 2.68% | 20.91 | 21.47 | 40749 | 8651 | 2.48% |
| 2025-01-13 | 20.48 | 20.88 | 0.21 | 1.02% | 20.25 | 20.93 | 25886 | 5360 | 1.58% |
| 2025-01-10 | 21.40 | 20.67 | -0.73 | -3.41% | 20.65 | 21.48 | 34060 | 7154 | 2.07% |
| 2025-01-09 | 21.45 | 21.40 | -0.18 | -0.83% | 21.35 | 21.72 | 29410 | 6325 | 1.79% |
| 2025-01-08 | 21.78 | 21.58 | -0.20 | -0.92% | 21.06 | 21.79 | 29160 | 6253 | 1.77% |
| 2025-01-07 | 21.58 | 21.78 | 0.21 | 0.97% | 21.12 | 21.79 | 33760 | 7248 | 2.05% |
| 2025-01-06 | 21.50 | 21.57 | 0.27 | 1.27% | 21.06 | 21.78 | 41699 | 8967 | 2.54% |
| 2025-01-03 | 22.41 | 21.30 | -0.93 | -4.18% | 21.30 | 22.47 | 43089 | 9428 | 2.62% |
| 2025-01-02 | 22.74 | 22.23 | -0.51 | -2.24% | 22.01 | 22.94 | 36638 | 8258 | 2.23% |
| 2024-12-31 | 23.59 | 22.74 | -0.84 | -3.56% | 22.66 | 23.73 | 41685 | 9637 | 2.54% |
| 2024-12-30 | 24.15 | 23.58 | -0.58 | -2.40% | 23.52 | 24.15 | 32223 | 7648 | 1.96% |
| 2024-12-27 | 24.16 | 24.16 | 0.00 | 0.00% | 23.92 | 24.40 | 29573 | 7168 | 1.80% |
| 2024-12-26 | 24.36 | 24.16 | -0.16 | -0.66% | 24.11 | 24.46 | 21530 | 5219 | 1.31% |
| 2024-12-25 | 24.51 | 24.32 | -0.17 | -0.69% | 24.00 | 24.60 | 26725 | 6479 | 1.63% |