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 | 23.64 | 24.11 | 0.11 | 0.46% | 23.55 | 24.45 | 37079 | 8922 | 1.50% |
| 2025-04-02 | 23.75 | 24.00 | 0.37 | 1.57% | 23.65 | 24.17 | 33396 | 8002 | 1.35% |
| 2025-04-01 | 23.97 | 23.63 | -0.29 | -1.21% | 23.56 | 24.13 | 31306 | 7457 | 1.26% |
| 2025-03-31 | 23.80 | 23.92 | -0.08 | -0.33% | 23.18 | 24.20 | 54335 | 12877 | 2.19% |
| 2025-03-28 | 25.10 | 24.00 | -1.10 | -4.38% | 23.87 | 25.45 | 74027 | 18296 | 2.99% |
| 2025-03-27 | 24.03 | 25.10 | 0.83 | 3.42% | 23.60 | 25.50 | 94725 | 23404 | 3.82% |
| 2025-03-26 | 24.19 | 24.27 | -0.11 | -0.45% | 23.90 | 24.77 | 41481 | 10113 | 1.67% |
| 2025-03-25 | 24.75 | 24.38 | -0.32 | -1.30% | 24.23 | 25.00 | 52892 | 13001 | 2.13% |
| 2025-03-24 | 24.27 | 24.70 | 0.21 | 0.86% | 24.09 | 25.00 | 66301 | 16291 | 2.67% |
| 2025-03-21 | 25.19 | 24.49 | -0.39 | -1.57% | 24.30 | 25.46 | 70780 | 17540 | 2.86% |
| 2025-03-20 | 24.93 | 24.88 | 0.02 | 0.08% | 24.50 | 25.18 | 70381 | 17525 | 2.84% |
| 2025-03-19 | 25.42 | 24.86 | -0.46 | -1.82% | 24.04 | 25.54 | 107064 | 26460 | 4.32% |
| 2025-03-18 | 25.52 | 25.32 | -0.20 | -0.78% | 25.10 | 25.91 | 158726 | 40384 | 6.40% |
| 2025-03-17 | 23.21 | 25.52 | 2.32 | 10.00% | 23.21 | 25.52 | 122486 | 30051 | 4.94% |
| 2025-03-14 | 23.29 | 23.20 | -0.08 | -0.34% | 23.00 | 23.54 | 38360 | 8912 | 1.55% |
| 2025-03-13 | 23.73 | 23.28 | -0.45 | -1.90% | 22.97 | 23.93 | 37774 | 8785 | 1.52% |
| 2025-03-12 | 23.97 | 23.73 | -0.24 | -1.00% | 23.60 | 24.13 | 40885 | 9723 | 1.65% |
| 2025-03-11 | 23.43 | 23.97 | 0.39 | 1.65% | 23.26 | 24.18 | 54065 | 12859 | 2.18% |
| 2025-03-10 | 23.58 | 23.58 | 0.10 | 0.43% | 23.00 | 23.85 | 50176 | 11728 | 2.02% |
| 2025-03-07 | 23.80 | 23.48 | -0.19 | -0.80% | 23.30 | 23.93 | 65380 | 15416 | 2.64% |
| 2025-03-06 | 23.48 | 23.67 | 0.47 | 2.03% | 23.47 | 24.50 | 84497 | 20248 | 3.41% |
| 2025-03-05 | 22.52 | 23.20 | 0.76 | 3.39% | 22.45 | 23.23 | 56916 | 13034 | 2.30% |
| 2025-03-04 | 21.80 | 22.44 | 0.55 | 2.51% | 21.71 | 22.73 | 40022 | 8929 | 1.61% |
| 2025-03-03 | 21.82 | 21.89 | 0.18 | 0.83% | 21.70 | 22.47 | 34335 | 7566 | 1.39% |
| 2025-02-28 | 22.28 | 21.71 | -0.58 | -2.60% | 21.70 | 22.28 | 33568 | 7346 | 1.35% |
| 2025-02-27 | 22.90 | 22.29 | -0.63 | -2.75% | 21.75 | 23.04 | 49999 | 11158 | 2.02% |
| 2025-02-26 | 23.13 | 22.92 | -0.22 | -0.95% | 22.60 | 23.29 | 47223 | 10839 | 1.91% |
| 2025-02-25 | 22.98 | 23.14 | -0.04 | -0.17% | 22.86 | 23.66 | 51570 | 11987 | 2.08% |
| 2025-02-24 | 23.80 | 23.18 | -0.62 | -2.61% | 22.90 | 24.27 | 66768 | 15728 | 2.69% |
| 2025-02-21 | 23.66 | 23.80 | 0.15 | 0.63% | 23.65 | 24.37 | 81791 | 19568 | 3.30% |
| 2025-02-20 | 23.58 | 23.65 | 0.07 | 0.30% | 23.31 | 23.82 | 43909 | 10354 | 1.77% |
| 2025-02-19 | 22.97 | 23.58 | 0.60 | 2.61% | 22.76 | 23.63 | 71519 | 16598 | 2.89% |
| 2025-02-18 | 23.39 | 22.98 | -0.21 | -0.91% | 22.92 | 23.79 | 101450 | 23586 | 4.09% |
| 2025-02-17 | 21.50 | 23.19 | 1.52 | 7.01% | 21.48 | 23.22 | 118686 | 26783 | 4.79% |
| 2025-02-14 | 21.61 | 21.67 | -0.04 | -0.18% | 21.50 | 21.90 | 32897 | 7124 | 1.33% |
| 2025-02-13 | 21.96 | 21.71 | -0.25 | -1.14% | 21.68 | 22.23 | 56554 | 12396 | 2.28% |
| 2025-02-12 | 21.68 | 21.96 | 0.28 | 1.29% | 21.32 | 22.02 | 62406 | 13578 | 2.52% |
| 2025-02-11 | 21.56 | 21.68 | -0.03 | -0.14% | 21.22 | 21.88 | 85049 | 18322 | 3.43% |
| 2025-02-10 | 20.68 | 21.71 | 1.01 | 4.88% | 20.38 | 22.44 | 117219 | 25109 | 4.73% |
| 2025-02-07 | 21.00 | 20.70 | -0.27 | -1.29% | 20.45 | 21.10 | 86829 | 18085 | 3.50% |
| 2025-02-06 | 20.86 | 20.97 | 0.05 | 0.24% | 20.63 | 21.36 | 50945 | 10661 | 2.06% |
| 2025-02-05 | 21.00 | 20.92 | -0.08 | -0.38% | 20.70 | 21.22 | 28508 | 5964 | 1.15% |
| 2025-01-27 | 21.00 | 21.00 | 0.10 | 0.48% | 20.94 | 21.38 | 36862 | 7791 | 1.49% |
| 2025-01-24 | 20.77 | 20.90 | 0.13 | 0.63% | 20.32 | 21.01 | 42055 | 8714 | 1.70% |
| 2025-01-23 | 20.74 | 20.77 | 0.42 | 2.06% | 20.49 | 21.30 | 61278 | 12812 | 2.47% |
| 2025-01-22 | 20.31 | 20.35 | -0.09 | -0.44% | 20.15 | 20.62 | 26334 | 5364 | 1.06% |
| 2025-01-21 | 20.44 | 20.44 | 0.13 | 0.64% | 20.00 | 20.60 | 31349 | 6359 | 1.26% |
| 2025-01-20 | 20.62 | 20.31 | -0.01 | -0.05% | 20.14 | 20.66 | 30844 | 6273 | 1.24% |
| 2025-01-17 | 20.70 | 20.32 | -0.32 | -1.55% | 20.25 | 20.79 | 26844 | 5487 | 1.08% |
| 2025-01-16 | 20.88 | 20.64 | -0.16 | -0.77% | 20.50 | 21.58 | 51749 | 10879 | 2.09% |
| 2025-01-15 | 20.85 | 20.80 | -0.04 | -0.19% | 20.45 | 21.33 | 31749 | 6612 | 1.28% |
| 2025-01-14 | 20.49 | 20.84 | 0.31 | 1.51% | 20.42 | 21.12 | 38286 | 7981 | 1.54% |
| 2025-01-13 | 20.37 | 20.53 | -0.39 | -1.86% | 20.30 | 20.80 | 23053 | 4723 | 0.93% |
| 2025-01-10 | 21.19 | 20.92 | -0.47 | -2.20% | 20.90 | 22.10 | 44875 | 9637 | 1.81% |
| 2025-01-09 | 20.46 | 21.39 | 0.70 | 3.38% | 20.46 | 21.58 | 46311 | 9801 | 1.87% |
| 2025-01-08 | 20.83 | 20.69 | -0.17 | -0.81% | 20.10 | 20.95 | 28062 | 5768 | 1.13% |
| 2025-01-07 | 20.32 | 20.86 | 0.60 | 2.96% | 19.86 | 20.89 | 41637 | 8458 | 1.68% |
| 2025-01-06 | 20.03 | 20.26 | 0.26 | 1.30% | 19.91 | 20.88 | 40714 | 8297 | 1.64% |
| 2025-01-03 | 21.61 | 20.00 | -1.34 | -6.28% | 20.00 | 22.20 | 47793 | 10075 | 1.93% |
| 2025-01-02 | 21.18 | 21.34 | 0.17 | 0.80% | 21.10 | 22.12 | 49771 | 10719 | 2.01% |
| 2024-12-31 | 20.93 | 21.17 | 0.30 | 1.44% | 20.76 | 21.59 | 46101 | 9777 | 1.86% |
| 2024-12-30 | 21.36 | 20.87 | -0.91 | -4.18% | 20.65 | 21.69 | 49316 | 10367 | 1.99% |
| 2024-12-27 | 22.00 | 21.78 | -0.22 | -1.00% | 21.72 | 22.69 | 63218 | 14088 | 2.55% |
| 2024-12-26 | 21.80 | 22.00 | 0.22 | 1.01% | 21.55 | 22.18 | 42296 | 9265 | 1.71% |
| 2024-12-25 | 21.50 | 21.78 | 0.13 | 0.60% | 21.27 | 21.89 | 48107 | 10408 | 1.94% |