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 | 22.19 | 22.45 | 0.01 | 0.04% | 22.17 | 22.65 | 1944456 | 436831 | 1.46% |
| 2025-04-02 | 22.20 | 22.44 | 0.24 | 1.08% | 22.15 | 22.65 | 2236954 | 502525 | 1.67% |
| 2025-04-01 | 22.68 | 22.20 | -0.38 | -1.68% | 22.15 | 22.78 | 2979505 | 667548 | 2.23% |
| 2025-03-31 | 22.82 | 22.58 | -0.42 | -1.83% | 22.39 | 22.98 | 2631446 | 595001 | 1.97% |
| 2025-03-28 | 23.04 | 23.00 | 0.02 | 0.09% | 22.90 | 23.18 | 1791405 | 412323 | 1.34% |
| 2025-03-27 | 22.90 | 22.98 | 0.01 | 0.04% | 22.78 | 23.25 | 2047425 | 471541 | 1.53% |
| 2025-03-26 | 22.98 | 22.97 | 0.04 | 0.17% | 22.96 | 23.23 | 1656006 | 381753 | 1.24% |
| 2025-03-25 | 23.30 | 22.93 | -0.34 | -1.46% | 22.90 | 23.32 | 2070916 | 477127 | 1.55% |
| 2025-03-24 | 23.26 | 23.27 | 0.00 | 0.00% | 22.93 | 23.32 | 2626628 | 607728 | 1.97% |
| 2025-03-21 | 23.71 | 23.27 | -0.54 | -2.27% | 23.23 | 23.91 | 3308993 | 777800 | 2.48% |
| 2025-03-20 | 24.06 | 23.81 | -0.22 | -0.92% | 23.69 | 24.07 | 2506706 | 598361 | 1.88% |
| 2025-03-19 | 24.12 | 24.03 | -0.10 | -0.41% | 23.95 | 24.25 | 2813603 | 676657 | 2.11% |
| 2025-03-18 | 24.31 | 24.13 | 0.05 | 0.21% | 24.01 | 24.37 | 2682559 | 647561 | 2.01% |
| 2025-03-17 | 24.19 | 24.08 | -0.35 | -1.43% | 23.96 | 24.35 | 4692484 | 1131446 | 3.51% |
| 2025-03-14 | 23.47 | 24.43 | 1.08 | 4.63% | 23.42 | 25.13 | 10796204 | 2627270 | 8.08% |
| 2025-03-13 | 23.50 | 23.35 | -0.26 | -1.10% | 23.17 | 23.74 | 2876502 | 673933 | 2.15% |
| 2025-03-12 | 23.46 | 23.61 | 0.23 | 0.98% | 23.36 | 24.05 | 4167681 | 987988 | 3.12% |
| 2025-03-11 | 22.95 | 23.38 | 0.11 | 0.47% | 22.91 | 23.39 | 2375562 | 550980 | 1.78% |
| 2025-03-10 | 23.36 | 23.27 | -0.14 | -0.60% | 23.08 | 23.43 | 2239749 | 519921 | 1.68% |
| 2025-03-07 | 23.68 | 23.41 | -0.52 | -2.17% | 23.33 | 23.75 | 3888684 | 916194 | 2.91% |
| 2025-03-06 | 23.21 | 23.93 | 0.95 | 4.13% | 23.20 | 24.18 | 7120486 | 1694720 | 5.33% |
| 2025-03-05 | 22.95 | 22.98 | 0.00 | 0.00% | 22.77 | 23.18 | 2677567 | 614955 | 2.00% |
| 2025-03-04 | 22.78 | 22.98 | 0.03 | 0.13% | 22.71 | 23.09 | 2219291 | 509312 | 1.66% |
| 2025-03-03 | 23.23 | 22.95 | -0.28 | -1.21% | 22.78 | 23.45 | 3473314 | 803288 | 2.60% |
| 2025-02-28 | 23.93 | 23.23 | -0.90 | -3.73% | 23.18 | 24.24 | 4677474 | 1106909 | 3.50% |
| 2025-02-27 | 24.20 | 24.13 | -0.27 | -1.11% | 23.67 | 24.38 | 5763511 | 1383978 | 4.31% |
| 2025-02-26 | 23.80 | 24.40 | 0.70 | 2.95% | 23.61 | 24.49 | 6228896 | 1499173 | 4.66% |
| 2025-02-25 | 23.75 | 23.70 | -0.42 | -1.74% | 23.63 | 24.05 | 3459575 | 823975 | 2.59% |
| 2025-02-24 | 24.23 | 24.12 | -0.23 | -0.94% | 23.88 | 24.53 | 4873934 | 1179396 | 3.65% |
| 2025-02-21 | 23.65 | 24.35 | 0.78 | 3.31% | 23.34 | 24.52 | 7552708 | 1819196 | 5.65% |
| 2025-02-20 | 23.72 | 23.57 | -0.25 | -1.05% | 23.49 | 23.83 | 2958360 | 698738 | 2.21% |
| 2025-02-19 | 23.30 | 23.82 | 0.49 | 2.10% | 23.26 | 23.96 | 4209938 | 997369 | 3.15% |
| 2025-02-18 | 24.20 | 23.33 | -1.04 | -4.27% | 23.28 | 24.27 | 5138122 | 1222914 | 3.85% |
| 2025-02-17 | 24.56 | 24.37 | 0.15 | 0.62% | 24.16 | 24.73 | 4793366 | 1172427 | 3.59% |
| 2025-02-14 | 24.03 | 24.22 | 0.06 | 0.25% | 23.90 | 24.36 | 3962256 | 956483 | 2.97% |
| 2025-02-13 | 24.30 | 24.16 | -0.38 | -1.55% | 24.11 | 24.79 | 5508430 | 1342839 | 4.12% |
| 2025-02-12 | 23.85 | 24.54 | 0.60 | 2.51% | 23.84 | 24.69 | 5046452 | 1221083 | 3.78% |
| 2025-02-11 | 24.29 | 23.94 | -0.40 | -1.64% | 23.78 | 24.29 | 4067322 | 974508 | 3.04% |
| 2025-02-10 | 24.28 | 24.34 | 0.06 | 0.25% | 24.03 | 24.51 | 4937142 | 1198843 | 3.70% |
| 2025-02-07 | 23.54 | 24.28 | 0.59 | 2.49% | 23.51 | 25.08 | 9336072 | 2265560 | 6.99% |
| 2025-02-06 | 22.89 | 23.69 | 0.70 | 3.04% | 22.78 | 23.87 | 4783466 | 1121304 | 3.58% |
| 2025-02-05 | 23.30 | 22.99 | 0.05 | 0.22% | 22.90 | 23.35 | 3134682 | 724577 | 2.35% |
| 2025-01-27 | 24.09 | 22.94 | -1.15 | -4.77% | 22.93 | 24.15 | 4614557 | 1080993 | 3.45% |
| 2025-01-24 | 23.57 | 24.09 | 0.36 | 1.52% | 23.56 | 24.20 | 4729397 | 1135739 | 3.54% |
| 2025-01-23 | 24.40 | 23.73 | 0.06 | 0.25% | 23.73 | 25.20 | 8530899 | 2082336 | 6.39% |
| 2025-01-22 | 23.62 | 23.67 | -0.18 | -0.75% | 23.37 | 23.79 | 3596647 | 847011 | 2.69% |
| 2025-01-21 | 23.80 | 23.85 | 0.34 | 1.45% | 23.26 | 23.98 | 4366910 | 1032780 | 3.27% |
| 2025-01-20 | 23.78 | 23.51 | 0.07 | 0.30% | 23.33 | 23.96 | 4143183 | 980273 | 3.10% |
| 2025-01-17 | 23.25 | 23.44 | 0.05 | 0.21% | 23.18 | 23.74 | 3635276 | 854068 | 2.72% |
| 2025-01-16 | 23.55 | 23.39 | 0.07 | 0.30% | 23.07 | 23.97 | 4473025 | 1051112 | 3.35% |
| 2025-01-15 | 23.55 | 23.32 | -0.54 | -2.26% | 23.23 | 23.66 | 4489054 | 1050954 | 3.36% |
| 2025-01-14 | 22.42 | 23.86 | 1.74 | 7.87% | 22.22 | 23.89 | 8798740 | 2047846 | 6.59% |
| 2025-01-13 | 21.46 | 22.12 | 0.24 | 1.10% | 21.46 | 22.34 | 3368406 | 739744 | 2.52% |
| 2025-01-10 | 22.49 | 21.88 | -0.61 | -2.71% | 21.88 | 22.69 | 3352471 | 747941 | 2.51% |
| 2025-01-09 | 22.48 | 22.49 | -0.07 | -0.31% | 22.33 | 22.87 | 2992003 | 676649 | 2.24% |
| 2025-01-08 | 22.79 | 22.56 | -0.45 | -1.96% | 21.96 | 23.05 | 5778178 | 1297713 | 4.33% |
| 2025-01-07 | 22.62 | 23.01 | 0.47 | 2.09% | 22.41 | 23.05 | 4215494 | 958967 | 3.16% |
| 2025-01-06 | 22.59 | 22.54 | -0.32 | -1.40% | 22.40 | 23.00 | 4233748 | 959289 | 3.17% |
| 2025-01-03 | 23.92 | 22.86 | -1.13 | -4.71% | 22.86 | 23.99 | 6621088 | 1539524 | 4.96% |
| 2025-01-02 | 25.58 | 23.99 | -1.83 | -7.09% | 23.52 | 25.66 | 8937697 | 2195548 | 6.69% |
| 2024-12-31 | 27.01 | 25.82 | -1.34 | -4.93% | 25.80 | 27.19 | 6539326 | 1731975 | 4.89% |
| 2024-12-30 | 26.40 | 27.16 | 0.61 | 2.30% | 26.33 | 27.16 | 5837462 | 1567439 | 4.37% |
| 2024-12-27 | 26.08 | 26.55 | 0.48 | 1.84% | 25.96 | 27.18 | 6766872 | 1795789 | 5.07% |
| 2024-12-26 | 26.09 | 26.07 | -0.03 | -0.11% | 25.92 | 26.26 | 2826093 | 738346 | 2.12% |
| 2024-12-25 | 26.33 | 26.10 | -0.19 | -0.72% | 25.84 | 26.37 | 3210913 | 837922 | 2.40% |